Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.84	11.96	11.73	11.73	1,217,285	-0.34(-2.82%)
Sep 29, 2011	12.02	12.17	11.95	12.07	7,199,691	+0.27(+2.29%)
Sep 28, 2011	11.91	11.94	11.67	11.80	2,523,961	+0.02(+0.17%)
Sep 27, 2011	11.89	12.00	11.73	11.78	2,359,142	+0.30(+2.61%)
Sep 26, 2011	11.34	11.52	11.19	11.48	1,200,035	+0.35(+3.14%)
Sep 23, 2011	10.95	11.20	10.90	11.13	244,429	-0.03(-0.27%)
Sep 22, 2011	11.18	11.28	11.00	11.16	342,073	-0.27(-2.36%)
Sep 21, 2011	11.81	11.83	11.43	11.43	164,918	-0.33(-2.81%)
Sep 20, 2011	11.81	11.89	11.64	11.76	168,918	+0.29(+2.53%)
Sep 19, 2011	11.31	11.49	11.21	11.47	275,794	-0.27(-2.30%)
Sep 16, 2011	11.90	11.91	11.67	11.74	339,514	-0.13(-1.10%)
Sep 15, 2011	11.81	11.88	11.63	11.87	364,154	+0.22(+1.89%)
Sep 14, 2011	11.45	11.69	11.18	11.65	323,984	+0.40(+3.56%)
Sep 13, 2011	11.17	11.39	11.13	11.25	308,870	+0.29(+2.65%)
Sep 12, 2011	10.84	11.00	10.70	10.96	426,196	-0.15(-1.35%)
Sep 09, 2011	11.30	11.34	11.06	11.11	639,905	-0.57(-4.88%)
Sep 08, 2011	11.68	11.92	11.66	11.68	299,278	-0.27(-2.26%)
Sep 07, 2011	11.81	11.95	11.73	11.95	226,146	+0.29(+2.44%)
Sep 06, 2011	11.82	11.82	11.47	11.66	563,854	-0.73(-5.85%)
Sep 02, 2011	12.62	12.63	12.35	12.39	1,848,283	-0.37(-2.90%)
Sep 01, 2011	12.79	12.91	12.68	12.76	682,868	-0.02(-0.16%)
Aug 31, 2011	13.91	14.08	12.61	12.78	1,816,702	-1.01(-7.32%)
Aug 30, 2011	13.66	13.80	13.55	13.79	213,652	-0.20(-1.43%)
Aug 29, 2011	13.90	14.02	13.80	13.99	93,446	+0.40(+2.94%)
Aug 26, 2011	13.29	13.66	13.24	13.59	61,891	+0.12(+0.89%)
Aug 25, 2011	13.71	13.74	13.42	13.47	97,867	-0.53(-3.79%)
Aug 24, 2011	13.86	14.12	13.83	14.00	110,488	+0.09(+0.65%)
Aug 23, 2011	13.58	13.93	13.50	13.91	166,224	+0.96(+7.41%)
Aug 22, 2011	13.34	13.37	12.95	12.95	147,424	+0.10(+0.78%)
Aug 19, 2011	12.86	13.15	12.81	12.85	112,031	-0.29(-2.21%)
Aug 18, 2011	13.25	13.31	12.97	13.14	362,091	-0.62(-4.51%)
Aug 17, 2011	13.78	13.94	13.62	13.76	181,635	+0.09(+0.66%)
Aug 16, 2011	13.62	13.90	13.57	13.67	103,367	-0.16(-1.16%)
Aug 15, 2011	13.73	13.85	13.68	13.83	118,293	+0.31(+2.29%)
Aug 12, 2011	13.40	13.62	13.27	13.52	1,711,664	+0.34(+2.58%)
Aug 11, 2011	12.71	13.35	12.65	13.18	253,663	+0.31(+2.41%)
Aug 10, 2011	13.63	13.63	12.83	12.87	206,684	-0.74(-5.44%)
Aug 09, 2011	13.35	13.61	13.03	13.61	473,578	+0.00(+0.00%)
Aug 08, 2011	14.09	14.26	13.50	13.61	294,694	-0.67(-4.69%)
Aug 05, 2011	14.23	14.43	13.83	14.28	476,788	+0.23(+1.64%)
Aug 04, 2011	14.79	14.82	14.00	14.05	375,442	-0.64(-4.36%)
Aug 03, 2011	14.94	14.95	14.55	14.69	105,427	+0.15(+1.03%)
Aug 02, 2011	14.80	14.95	14.52	14.54	397,712	-0.38(-2.55%)
Aug 01, 2011	15.38	15.38	14.70	14.92	374,166	-0.57(-3.68%)
Jul 29, 2011	15.34	15.65	15.31	15.49	277,934	+0.28(+1.84%)
Jul 28, 2011	15.11	15.32	15.09	15.21	167,598	-0.01(-0.07%)
Jul 27, 2011	15.45	15.46	15.18	15.22	225,674	-0.34(-2.19%)
Jul 26, 2011	15.52	15.65	15.46	15.56	1,711,045	+0.39(+2.57%)
Jul 25, 2011	15.18	15.24	15.15	15.17	214,692	-0.16(-1.04%)
Jul 22, 2011	15.32	15.35	15.26	15.33	163,005	+0.20(+1.32%)
Jul 21, 2011	15.05	15.19	15.05	15.13	157,611	+0.26(+1.75%)
Jul 20, 2011	14.79	14.92	14.69	14.87	129,163	+0.27(+1.85%)
Jul 19, 2011	14.44	14.65	14.44	14.60	335,828	+0.37(+2.60%)
Jul 18, 2011	14.30	14.34	14.08	14.23	100,871	-0.24(-1.66%)
Jul 15, 2011	14.58	14.58	14.37	14.47	137,391	+0.11(+0.77%)
Jul 14, 2011	14.50	14.57	14.36	14.36	108,546	-0.10(-0.69%)
Jul 13, 2011	14.30	14.57	14.28	14.46	125,343	+0.36(+2.55%)
Jul 12, 2011	14.23	14.28	14.10	14.10	170,438	-0.38(-2.62%)
Jul 11, 2011	14.57	14.64	14.39	14.48	350,578	-0.56(-3.72%)
Jul 08, 2011	14.99	15.22	14.98	15.04	596,484	-0.22(-1.44%)
Jul 07, 2011	15.16	15.36	15.16	15.26	303,694	+0.19(+1.26%)
Jul 06, 2011	15.05	15.12	14.99	15.07	153,752	-0.20(-1.31%)
Jul 05, 2011	15.35	15.38	15.23	15.27	148,099	-0.20(-1.29%)