Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.39	14.63	14.37	14.41	65,964	-0.28(-1.87%)
Oct 29, 2009	14.70	14.73	14.53	14.69	151,538	+0.15(+1.05%)
Oct 28, 2009	15.02	15.03	14.51	14.53	80,654	-0.58(-3.84%)
Oct 27, 2009	15.14	15.19	15.02	15.12	64,490	+0.20(+1.37%)
Oct 26, 2009	15.28	15.28	14.89	14.91	77,688	-0.32(-2.09%)
Oct 23, 2009	15.22	15.57	15.18	15.23	56,596	-0.12(-0.80%)
Oct 22, 2009	15.38	15.48	15.31	15.35	77,815	+0.15(+1.01%)
Oct 21, 2009	15.23	15.35	15.18	15.20	93,134	+0.02(+0.15%)
Oct 20, 2009	15.12	15.18	15.05	15.18	89,673	-0.03(-0.20%)
Oct 19, 2009	14.99	15.21	14.99	15.21	93,925	+0.20(+1.32%)
Oct 16, 2009	15.14	15.17	15.01	15.01	65,474	-0.22(-1.46%)
Oct 15, 2009	15.03	15.25	15.03	15.23	94,692	-0.20(-1.29%)
Oct 14, 2009	15.37	15.44	15.28	15.43	93,672	+0.12(+0.80%)
Oct 13, 2009	15.19	15.31	15.12	15.31	101,299	+0.19(+1.26%)
Oct 12, 2009	15.14	15.20	15.02	15.12	52,815	+0.06(+0.41%)
Oct 09, 2009	14.88	15.05	14.88	15.05	55,576	+0.17(+1.13%)
Oct 08, 2009	14.99	14.99	14.81	14.89	48,284	-0.02(-0.10%)
Oct 07, 2009	14.96	15.00	14.84	14.90	48,527	-0.10(-0.69%)
Oct 06, 2009	15.15	15.15	14.92	15.01	121,888	+0.14(+0.95%)
Oct 05, 2009	14.69	14.89	14.64	14.86	165,913	+0.71(+5.02%)
Oct 02, 2009	13.76	14.20	13.69	14.15	129,773	-0.09(-0.64%)
Oct 01, 2009	14.25	14.46	14.24	14.24	89,685	-0.15(-1.01%)
Sep 30, 2009	14.45	14.51	14.28	14.39	312,430	-0.08(-0.53%)
Sep 29, 2009	14.32	14.57	14.30	14.47	439,240	-0.24(-1.66%)
Sep 28, 2009	14.71	14.83	14.53	14.71	231,472	-0.34(-2.28%)
Sep 25, 2009	14.65	15.09	14.65	15.05	403,246	+0.34(+2.29%)
Sep 24, 2009	14.74	14.74	14.48	14.72	263,294	-0.04(-0.26%)
Sep 23, 2009	14.68	14.85	14.53	14.76	186,430	+0.15(+0.99%)
Sep 22, 2009	14.55	14.66	14.47	14.61	41,599	+0.13(+0.90%)
Sep 21, 2009	14.34	14.52	14.27	14.48	45,477	+0.11(+0.75%)
Sep 18, 2009	14.40	14.57	14.35	14.37	133,663	-0.08(-0.58%)
Sep 17, 2009	14.37	14.59	14.02	14.46	151,072	-0.33(-2.22%)
Sep 16, 2009	14.38	14.83	14.38	14.79	148,297	+0.41(+2.82%)
Sep 15, 2009	14.37	14.49	14.28	14.38	69,990	-0.01(-0.05%)
Sep 14, 2009	14.40	14.44	14.26	14.39	131,471	-0.29(-1.98%)
Sep 11, 2009	14.69	14.83	14.62	14.68	102,948	-0.02(-0.10%)
Sep 10, 2009	14.87	14.89	14.58	14.70	260,698	-0.41(-2.68%)
Sep 09, 2009	15.05	15.14	14.92	15.10	162,358	+0.11(+0.77%)
Sep 08, 2009	15.11	15.28	14.79	14.99	296,892	-0.18(-1.16%)
Sep 04, 2009	14.86	15.16	14.84	15.16	74,140	+0.28(+1.85%)
Sep 03, 2009	14.83	14.89	14.72	14.89	186,790	+0.17(+1.14%)
Sep 02, 2009	14.71	14.92	14.65	14.72	90,458	+0.01(+0.05%)
Sep 01, 2009	14.67	14.83	14.67	14.71	205,033	+0.02(+0.16%)
Aug 31, 2009	14.37	14.77	14.37	14.69	226,215	+0.58(+4.12%)
Aug 28, 2009	14.18	14.18	14.00	14.11	36,909	+0.05(+0.38%)
Aug 27, 2009	14.09	14.34	13.90	14.05	386,091	-0.03(-0.22%)
Aug 26, 2009	14.11	14.17	14.01	14.08	92,984	-0.14(-0.97%)
Aug 25, 2009	14.16	14.37	14.16	14.22	112,813	+0.08(+0.54%)
Aug 24, 2009	14.02	14.16	13.95	14.14	298,445	+0.24(+1.76%)
Aug 21, 2009	13.73	13.90	13.73	13.90	174,190	+0.15(+1.11%)
Aug 20, 2009	13.82	13.82	13.69	13.75	77,723	+0.02(+0.11%)
Aug 19, 2009	13.59	13.83	13.57	13.73	149,407	+0.02(+0.17%)
Aug 18, 2009	13.92	13.98	13.62	13.71	109,369	+0.03(+0.22%)
Aug 17, 2009	13.61	13.69	13.35	13.68	178,111	-0.24(-1.76%)
Aug 14, 2009	14.02	14.11	13.87	13.92	245,675	+0.01(+0.05%)
Aug 13, 2009	13.92	14.16	13.82	13.92	375,675	+0.31(+2.30%)
Aug 12, 2009	13.56	13.62	13.43	13.60	687,681	+0.44(+3.37%)
Aug 11, 2009	13.30	13.41	13.11	13.16	166,920	-0.11(-0.81%)
Aug 10, 2009	13.38	13.72	13.13	13.27	198,246	-0.17(-1.25%)
Aug 07, 2009	13.34	13.44	13.23	13.43	198,627	+0.15(+1.09%)
Aug 06, 2009	13.53	13.53	13.23	13.29	168,441	+0.05(+0.35%)
Aug 05, 2009	13.53	13.54	12.86	13.24	331,895	-0.37(-2.75%)
Aug 04, 2009	14.75	14.87	13.43	13.62	236,068	-0.57(-4.04%)