Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.37	11.52	11.37	11.45	274,593	+0.05(+0.44%)
Dec 29, 2011	11.23	11.45	11.22	11.40	327,074	+0.15(+1.33%)
Dec 28, 2011	11.47	11.47	11.20	11.25	344,893	-0.17(-1.49%)
Dec 27, 2011	11.47	11.52	11.41	11.42	355,104	-0.01(-0.09%)
Dec 23, 2011	11.46	11.50	11.42	11.43	263,586	+0.06(+0.53%)
Dec 21, 2011	11.52	11.54	11.35	11.37	673,645	-0.15(-1.30%)
Dec 20, 2011	11.54	11.63	11.44	11.52	515,745	+0.09(+0.79%)
Dec 19, 2011	11.71	11.73	11.42	11.43	374,858	-0.23(-1.97%)
Dec 16, 2011	11.78	11.79	11.62	11.66	742,862	-0.04(-0.34%)
Dec 15, 2011	11.77	11.85	11.67	11.70	250,353	-0.09(-0.76%)
Dec 14, 2011	11.82	11.88	11.73	11.79	339,689	+0.04(+0.34%)
Dec 13, 2011	12.00	12.19	11.73	11.75	270,298	-0.13(-1.09%)
Dec 12, 2011	12.10	12.11	11.83	11.88	281,110	-0.52(-4.19%)
Dec 09, 2011	12.23	12.43	12.22	12.40	275,834	+0.39(+3.25%)
Dec 08, 2011	12.11	12.17	12.00	12.01	166,472	-0.19(-1.56%)
Dec 07, 2011	12.12	12.27	12.00	12.20	266,663	-0.02(-0.16%)
Dec 06, 2011	12.24	12.30	12.18	12.22	178,528	-0.03(-0.24%)
Dec 05, 2011	12.37	12.40	12.17	12.25	195,124	-0.06(-0.49%)
Dec 02, 2011	12.60	12.60	12.25	12.31	253,933	-0.47(-3.68%)
Dec 01, 2011	12.85	12.92	12.76	12.78	812,033	-0.20(-1.54%)
Nov 30, 2011	12.76	13.01	12.74	12.98	335,294	+0.73(+5.96%)
Nov 29, 2011	12.23	12.34	12.19	12.25	334,988	+0.12(+0.99%)
Nov 28, 2011	12.17	12.25	12.10	12.13	211,327	+0.51(+4.39%)
Nov 25, 2011	11.62	11.77	11.57	11.62	276,977	+0.02(+0.17%)
Nov 23, 2011	11.79	11.80	11.60	11.60	366,872	-0.50(-4.13%)
Nov 22, 2011	12.17	12.21	12.00	12.10	155,507	-0.04(-0.33%)
Nov 21, 2011	12.25	12.27	12.09	12.14	203,983	-0.44(-3.50%)
Nov 18, 2011	12.68	12.68	12.51	12.58	260,839	+0.28(+2.28%)
Nov 17, 2011	12.48	12.66	12.27	12.30	199,180	-0.01(-0.08%)
Nov 16, 2011	12.44	12.58	12.31	12.31	1,324,894	-0.29(-2.30%)
Nov 15, 2011	12.61	12.71	12.43	12.60	247,735	-0.12(-0.94%)
Nov 14, 2011	12.78	12.87	12.65	12.72	966,882	-0.15(-1.17%)
Nov 11, 2011	12.73	12.94	12.71	12.87	340,481	+0.45(+3.62%)
Nov 10, 2011	12.44	12.50	12.17	12.42	416,302	+0.49(+4.11%)
Nov 09, 2011	12.02	12.07	11.82	11.93	550,206	-0.68(-5.39%)
Nov 08, 2011	12.57	12.65	12.36	12.61	191,052	+0.28(+2.27%)
Nov 07, 2011	12.43	12.49	12.19	12.33	368,775	-0.10(-0.80%)
Nov 04, 2011	12.61	12.66	12.39	12.43	212,833	-0.37(-2.89%)
Nov 03, 2011	12.74	12.86	12.45	12.80	161,624	+0.33(+2.65%)
Nov 02, 2011	12.36	12.66	12.36	12.47	161,873	+0.31(+2.55%)
Nov 01, 2011	12.04	12.31	12.03	12.16	413,919	-0.54(-4.25%)
Oct 31, 2011	13.12	13.15	12.70	12.70	230,970	-0.50(-3.79%)
Oct 28, 2011	13.22	13.34	13.14	13.20	127,788	-0.21(-1.57%)
Oct 27, 2011	13.29	13.50	13.16	13.41	300,497	+0.79(+6.26%)
Oct 26, 2011	12.87	12.91	12.44	12.62	179,024	+0.05(+0.40%)
Oct 25, 2011	12.58	12.73	12.47	12.57	366,156	-0.18(-1.41%)
Oct 24, 2011	12.53	12.87	12.53	12.75	217,590	-0.13(-1.01%)
Oct 21, 2011	12.80	12.90	12.75	12.88	144,499	+0.16(+1.26%)
Oct 20, 2011	12.73	12.76	12.53	12.72	202,064	-0.17(-1.32%)
Oct 19, 2011	13.01	13.05	12.83	12.89	139,076	-0.11(-0.85%)
Oct 18, 2011	12.81	13.09	12.74	13.00	195,266	+0.16(+1.25%)
Oct 17, 2011	13.11	13.12	12.82	12.84	136,282	-0.40(-3.02%)
Oct 14, 2011	13.22	13.30	13.13	13.24	235,459	+0.19(+1.46%)
Oct 13, 2011	12.90	13.10	12.80	13.05	154,895	-0.15(-1.14%)
Oct 12, 2011	13.07	13.29	13.07	13.20	564,807	+0.40(+3.12%)
Oct 11, 2011	12.68	12.83	12.64	12.80	296,818	+0.04(+0.31%)
Oct 10, 2011	12.52	12.82	12.52	12.76	196,715	+0.65(+5.37%)
Oct 07, 2011	12.32	12.35	12.05	12.11	1,215,130	-0.34(-2.73%)
Oct 06, 2011	11.95	12.46	11.90	12.45	150,186	+0.27(+2.22%)
Oct 05, 2011	11.99	12.20	11.90	12.18	567,618	+0.45(+3.84%)
Oct 04, 2011	11.50	11.73	11.36	11.73	285,885	+0.41(+3.62%)