B Communications Ltd (NQ: BCOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.22	17.73	16.06	17.02	3,136	-0.20(-1.14%)
May 27, 2010	17.17	17.80	16.24	17.22	2,516	+0.39(+2.34%)
May 26, 2010	16.82	17.39	16.82	16.82	6,474	+0.91(+5.75%)
May 25, 2010	15.86	16.81	15.40	15.91	2,351	-0.42(-2.57%)
May 24, 2010	16.21	16.79	16.14	16.33	4,106	+0.49(+3.09%)
May 21, 2010	15.82	16.45	15.70	15.84	10,712	-0.13(-0.80%)
May 20, 2010	16.10	16.56	15.92	15.97	3,971	-0.82(-4.88%)
May 19, 2010	17.09	17.09	16.57	16.78	5,354	-0.70(-3.98%)
May 18, 2010	16.81	18.14	16.43	17.48	9,451	+0.57(+3.37%)
May 17, 2010	16.85	17.26	16.24	16.91	12,894	-0.60(-3.41%)
May 14, 2010	17.26	17.51	17.26	17.51	1,738	-0.35(-1.96%)
May 13, 2010	18.64	18.70	17.31	17.86	10,370	-1.31(-6.83%)
May 12, 2010	18.60	19.45	18.49	19.17	4,495	+0.58(+3.11%)
May 11, 2010	18.59	18.59	18.30	18.59	2,450	-0.38(-2.01%)
May 10, 2010	18.53	19.65	18.53	18.97	6,340	+1.15(+6.46%)
May 07, 2010	17.84	17.84	17.61	17.82	3,617	+0.17(+0.97%)
May 06, 2010	18.33	18.40	16.85	17.65	8,657	-0.63(-3.44%)
May 05, 2010	18.38	18.41	17.94	18.28	16,888	+0.47(+2.64%)
May 04, 2010	18.48	18.48	17.52	17.81	19,245	-1.51(-7.83%)
May 03, 2010	18.98	19.72	18.98	19.32	4,540	+0.69(+3.72%)
Apr 30, 2010	19.38	19.66	18.15	18.63	40,855	-0.81(-4.15%)
Apr 29, 2010	19.37	19.80	19.20	19.44	2,422	-0.03(-0.16%)
Apr 28, 2010	19.46	19.51	19.46	19.47	2,044	+0.10(+0.53%)
Apr 27, 2010	19.37	19.69	19.37	19.37	4,838	-0.01(-0.07%)
Apr 26, 2010	19.64	19.93	19.38	19.38	7,573	-0.45(-2.28%)
Apr 23, 2010	19.38	20.03	19.38	19.83	4,278	+0.34(+1.76%)
Apr 22, 2010	19.52	19.52	19.30	19.49	4,662	+0.22(+1.16%)
Apr 21, 2010	19.79	19.79	19.26	19.26	4,301	-0.58(-2.95%)
Apr 20, 2010	19.51	20.00	19.49	19.85	6,370	+0.34(+1.73%)
Apr 19, 2010	19.74	19.74	19.14	19.51	5,997	-0.61(-3.03%)
Apr 16, 2010	19.90	20.18	19.54	20.12	45,035	-0.10(-0.47%)
Apr 15, 2010	20.66	20.66	20.22	20.22	13,501	-0.76(-3.64%)
Apr 14, 2010	20.95	21.48	20.65	20.98	12,441	+0.03(+0.15%)
Apr 13, 2010	21.31	21.31	20.47	20.95	21,877	-0.56(-2.60%)
Apr 12, 2010	21.40	21.58	21.39	21.51	4,547	-0.27(-1.23%)
Apr 09, 2010	21.71	22.20	21.69	21.78	6,352	-0.47(-2.11%)
Apr 08, 2010	21.62	22.25	21.62	22.25	1,783	+0.70(+3.25%)
Apr 07, 2010	21.56	21.93	21.20	21.55	29,340	-0.55(-2.47%)
Apr 06, 2010	21.91	22.34	21.91	22.09	5,278	-0.13(-0.60%)
Apr 05, 2010	22.24	22.54	21.81	22.23	8,713	+0.04(+0.20%)
Apr 01, 2010	22.23	22.18	22.18	22.18	5,190	+0.18(+0.84%)
Mar 31, 2010	21.62	22.75	21.49	22.00	17,561	+0.26(+1.20%)
Mar 30, 2010	21.77	21.78	21.62	21.74	7,502	-0.11(-0.52%)
Mar 29, 2010	22.25	22.25	21.33	21.85	16,689	+0.60(+2.84%)
Mar 26, 2010	21.19	21.26	21.14	21.25	8,550	+0.14(+0.66%)
Mar 25, 2010	21.21	21.52	21.11	21.11	21,469	-0.32(-1.48%)
Mar 24, 2010	21.00	21.62	20.82	21.43	34,092	+0.01(+0.03%)
Mar 23, 2010	20.97	21.54	20.66	21.42	90,211	+1.14(+5.61%)
Mar 22, 2010	20.43	20.43	20.19	20.28	8,295	-0.01(-0.06%)
Mar 19, 2010	20.24	20.64	20.24	20.29	2,077	+0.24(+1.20%)
Mar 18, 2010	20.20	20.20	20.05	20.05	1,494	-0.64(-3.10%)
Mar 17, 2010	20.64	20.73	20.27	20.69	16,946	+0.96(+4.86%)
Mar 16, 2010	19.61	20.19	19.19	19.73	37,601	-0.10(-0.51%)
Mar 15, 2010	20.67	20.67	19.80	19.84	8,032	-1.63(-7.58%)
Mar 12, 2010	21.40	21.58	21.34	21.46	10,791	+0.53(+2.52%)
Mar 11, 2010	20.82	21.29	20.82	20.94	8,330	+0.97(+4.84%)
Mar 10, 2010	20.08	20.52	19.95	19.97	9,125	+0.45(+2.31%)
Mar 09, 2010	19.71	19.71	19.52	19.52	931	+0.15(+0.79%)
Mar 08, 2010	19.44	19.44	19.33	19.37	4,010	-0.06(-0.33%)
Mar 05, 2010	19.42	19.86	19.42	19.43	5,731	+0.08(+0.43%)
Mar 04, 2010	19.04	19.36	19.04	19.35	2,085	+0.74(+4.00%)
Mar 03, 2010	19.01	19.01	18.23	18.60	8,668	-0.57(-2.98%)
Mar 02, 2010	19.58	19.58	18.94	19.17	8,359	-0.72(-3.61%)