Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.15	14.42	14.15	14.42	100,338	+0.26(+1.84%)
Jul 30, 2009	14.34	14.37	14.12	14.16	101,833	-0.06(-0.43%)
Jul 29, 2009	14.53	14.53	14.16	14.22	107,419	-0.22(-1.54%)
Jul 28, 2009	14.08	14.49	14.02	14.44	288,150	+0.54(+3.91%)
Jul 27, 2009	14.15	14.63	13.74	13.90	506,638	+0.10(+0.72%)
Jul 24, 2009	13.56	13.89	13.56	13.80	139,500	+0.07(+0.50%)
Jul 23, 2009	13.85	14.10	13.62	13.73	178,666	-0.37(-2.60%)
Jul 22, 2009	14.05	14.17	14.00	14.10	97,243	+0.11(+0.82%)
Jul 21, 2009	14.18	14.26	13.78	13.98	328,135	-0.16(-1.14%)
Jul 20, 2009	14.02	14.14	14.02	14.14	137,732	+0.51(+3.76%)
Jul 17, 2009	13.68	13.68	13.51	13.63	54,919	-0.07(-0.50%)
Jul 16, 2009	13.38	13.70	13.38	13.70	256,411	+0.64(+4.92%)
Jul 15, 2009	13.01	13.11	12.98	13.06	295,464	+0.06(+0.47%)
Jul 14, 2009	13.16	13.16	12.94	13.00	218,219	-0.08(-0.58%)
Jul 13, 2009	12.96	13.11	12.88	13.07	117,397	+0.08(+0.65%)
Jul 10, 2009	12.92	13.07	12.81	12.99	64,793	-0.02(-0.12%)
Jul 09, 2009	13.07	13.09	12.87	13.01	43,645	+0.08(+0.65%)
Jul 08, 2009	13.00	13.29	12.87	12.92	146,151	-0.08(-0.59%)
Jul 07, 2009	12.91	13.37	12.91	13.00	323,006	-0.11(-0.87%)
Jul 06, 2009	12.99	13.19	12.83	13.11	165,889	-0.32(-2.39%)
Jul 02, 2009	13.26	13.43	13.20	13.43	113,013	+0.14(+1.03%)
Jul 01, 2009	13.31	13.49	13.22	13.30	103,279	+0.23(+1.76%)
Jun 30, 2009	13.20	13.26	13.03	13.07	69,588	+0.01(+0.06%)
Jun 29, 2009	13.07	13.23	12.98	13.06	145,056	-0.03(-0.23%)
Jun 26, 2009	12.94	13.18	12.88	13.09	47,985	+0.11(+0.82%)
Jun 25, 2009	12.88	13.03	12.77	12.98	84,826	+0.08(+0.65%)
Jun 24, 2009	12.58	13.03	12.58	12.90	217,544	+0.40(+3.18%)
Jun 23, 2009	12.49	12.64	12.42	12.50	262,792	+0.23(+1.87%)
Jun 22, 2009	12.50	12.50	12.23	12.27	168,375	-0.31(-2.43%)
Jun 19, 2009	12.76	12.77	12.51	12.58	140,876	+0.12(+0.98%)
Jun 18, 2009	12.50	12.61	12.33	12.46	172,125	-0.16(-1.27%)
Jun 17, 2009	12.69	12.69	12.27	12.62	109,679	-0.11(-0.90%)
Jun 16, 2009	12.88	12.91	12.72	12.73	197,322	-0.11(-0.89%)
Jun 15, 2009	12.98	12.98	12.64	12.85	478,126	-0.92(-6.67%)
Jun 12, 2009	13.57	13.78	13.57	13.76	152,252	+0.08(+0.61%)
Jun 11, 2009	13.53	13.73	13.50	13.68	121,575	+0.23(+1.71%)
Jun 10, 2009	13.61	13.64	13.29	13.45	114,059	+0.02(+0.17%)
Jun 09, 2009	13.76	13.80	13.34	13.43	327,430	-0.21(-1.51%)
Jun 08, 2009	13.43	13.73	13.27	13.63	255,749	+0.05(+0.34%)
Jun 05, 2009	13.44	13.80	13.43	13.59	278,294	+0.16(+1.20%)
Jun 04, 2009	13.01	13.57	12.89	13.43	519,780	+0.87(+6.94%)
Jun 03, 2009	12.84	12.84	12.46	12.55	203,854	-0.51(-3.92%)
Jun 02, 2009	13.15	13.15	12.88	13.07	339,916	-0.24(-1.84%)
Jun 01, 2009	13.28	13.44	13.24	13.31	251,635	+0.31(+2.41%)
May 29, 2009	12.91	13.06	12.85	13.00	260,438	+0.21(+1.67%)
May 28, 2009	12.88	12.92	12.62	12.78	243,343	+0.00(+0.00%)
May 27, 2009	12.98	13.14	12.68	12.78	288,776	-0.31(-2.39%)
May 26, 2009	12.91	13.19	12.72	13.10	101,014	+0.29(+2.27%)
May 22, 2009	13.00	13.07	12.48	12.81	176,750	-0.04(-0.30%)
May 21, 2009	12.99	13.07	12.70	12.85	160,580	-0.43(-3.23%)
May 20, 2009	13.38	13.46	13.15	13.27	112,874	+0.24(+1.88%)
May 19, 2009	13.15	13.17	13.00	13.03	173,055	+0.25(+1.98%)
May 18, 2009	12.85	12.87	12.68	12.78	276,000	-0.18(-1.42%)
May 15, 2009	12.88	12.99	12.81	12.96	193,522	+0.11(+0.89%)
May 14, 2009	12.59	12.98	12.59	12.85	122,775	+0.18(+1.39%)
May 13, 2009	12.63	12.85	12.52	12.67	140,347	+0.00(+0.00%)
May 12, 2009	12.83	12.86	12.65	12.67	107,994	-0.08(-0.60%)
May 11, 2009	12.49	12.85	12.49	12.75	171,817	-0.17(-1.30%)
May 08, 2009	12.66	12.91	12.48	12.91	137,209	+0.30(+2.36%)
May 07, 2009	12.78	12.84	12.47	12.62	133,353	-0.22(-1.73%)
May 06, 2009	12.65	12.84	12.57	12.84	91,485	+0.34(+2.69%)
May 05, 2009	12.44	12.61	12.33	12.50	217,394	-0.28(-2.15%)
May 04, 2009	12.49	12.81	12.49	12.78	254,230	+0.19(+1.52%)