Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	7.250	7.310	7.130	7.250	0	+0.02(+0.28%)
Aug 29, 2013	7.270	7.389	7.200	7.230	0	+0.12(+1.69%)
Aug 28, 2013	7.030	7.190	7.030	7.110	0	+0.06(+0.85%)
Aug 27, 2013	7.240	7.270	7.000	7.050	0	-0.65(-8.44%)
Aug 26, 2013	7.910	7.910	7.675	7.700	0	-0.41(-5.06%)
Aug 23, 2013	8.000	8.170	8.000	8.110	0	+0.11(+1.37%)
Aug 22, 2013	8.070	8.200	7.720	8.000	52,887	+0.07(+0.88%)
Aug 21, 2013	7.940	8.000	7.900	7.930	0	-0.11(-1.37%)
Aug 20, 2013	7.990	8.080	7.950	8.040	0	-0.02(-0.25%)
Aug 19, 2013	8.000	8.200	8.000	8.060	0	+0.33(+4.27%)
Aug 16, 2013	7.690	7.790	7.640	7.730	0	-0.01(-0.13%)
Aug 15, 2013	7.720	7.840	7.620	7.740	228,709	+0.01(+0.13%)
Aug 14, 2013	7.690	7.800	7.620	7.730	0	+0.06(+0.78%)
Aug 13, 2013	7.580	7.680	7.450	7.670	189,128	+0.18(+2.40%)
Aug 12, 2013	7.440	7.530	7.375	7.490	259,317	-0.06(-0.79%)
Aug 09, 2013	7.540	7.640	7.520	7.550	45,040	+0.01(+0.13%)
Aug 08, 2013	7.530	7.610	7.510	7.540	90,022	-0.01(-0.13%)
Aug 07, 2013	7.500	7.610	7.390	7.550	183,121	+0.05(+0.67%)
Aug 06, 2013	7.410	7.540	7.390	7.500	108,490	-0.04(-0.53%)
Aug 05, 2013	7.550	7.660	7.400	7.540	61,259	-0.20(-2.58%)
Aug 02, 2013	7.720	7.850	7.670	7.740	66,240	+0.03(+0.39%)
Aug 01, 2013	7.720	7.848	7.660	7.710	241,880	+0.12(+1.58%)
Jul 31, 2013	7.470	7.695	7.470	7.590	0	+0.28(+3.83%)
Jul 30, 2013	7.450	7.460	7.280	7.310	0	-0.16(-2.14%)
Jul 29, 2013	7.490	7.610	7.310	7.470	0	-0.10(-1.32%)
Jul 26, 2013	7.580	7.620	7.490	7.570	0	-0.01(-0.13%)
Jul 25, 2013	7.510	7.610	7.430	7.580	0	+0.09(+1.20%)
Jul 24, 2013	7.510	7.590	7.400	7.490	0	+0.01(+0.13%)
Jul 23, 2013	7.700	7.720	7.450	7.480	0	-0.37(-4.71%)
Jul 22, 2013	7.530	7.960	7.510	7.850	0	+0.71(+9.94%)
Jul 19, 2013	7.160	7.270	7.085	7.140	0	-0.10(-1.38%)
Jul 18, 2013	7.050	7.250	7.040	7.240	0	+0.13(+1.83%)
Jul 17, 2013	7.060	7.120	7.012	7.110	78,963	+0.01(+0.14%)
Jul 16, 2013	7.040	7.143	7.010	7.100	0	+0.05(+0.71%)
Jul 15, 2013	6.880	7.150	6.880	7.050	0	+0.38(+5.70%)
Jul 12, 2013	6.690	6.690	6.650	6.670	0	-0.01(-0.15%)
Jul 11, 2013	6.450	6.710	6.450	6.680	0	+0.28(+4.37%)
Jul 10, 2013	6.310	6.450	6.310	6.400	0	+0.14(+2.24%)
Jul 09, 2013	6.390	6.390	6.260	6.260	0	-0.10(-1.57%)
Jul 08, 2013	6.300	6.380	6.220	6.360	0	+0.16(+2.58%)
Jul 05, 2013	6.300	6.330	6.130	6.200	0	-0.06(-0.96%)
Jul 03, 2013	6.160	6.380	6.100	6.260	0	+0.08(+1.29%)
Jul 02, 2013	6.240	6.270	6.160	6.180	0	-0.05(-0.80%)
Jul 01, 2013	6.310	6.310	6.160	6.230	0	-0.04(-0.64%)
Jun 28, 2013	6.200	6.280	6.190	6.270	46,068	+0.09(+1.46%)
Jun 27, 2013	6.380	6.380	6.160	6.180	0	-0.31(-4.78%)
Jun 26, 2013	6.620	6.620	6.400	6.490	0	-0.26(-3.85%)
Jun 25, 2013	6.660	6.785	6.650	6.750	0	+0.21(+3.21%)
Jun 24, 2013	6.470	6.590	6.450	6.540	0	+0.09(+1.40%)
Jun 21, 2013	6.590	6.590	6.360	6.450	58,788	-0.04(-0.62%)
Jun 20, 2013	6.610	6.610	6.380	6.490	0	-0.15(-2.26%)
Jun 19, 2013	6.740	6.760	6.560	6.640	0	-0.06(-0.90%)
Jun 18, 2013	6.760	6.780	6.570	6.700	0	-0.06(-0.89%)
Jun 17, 2013	6.810	6.830	6.729	6.760	0	+0.01(+0.15%)
Jun 14, 2013	6.900	6.900	6.720	6.750	0	-0.16(-2.32%)
Jun 13, 2013	6.680	6.910	6.680	6.910	68,367	+0.19(+2.83%)
Jun 12, 2013	6.550	6.750	6.550	6.720	125,255	+0.19(+2.91%)
Jun 11, 2013	6.500	6.600	6.500	6.530	0	-0.01(-0.15%)
Jun 10, 2013	6.570	6.630	6.460	6.540	0	+0.09(+1.40%)
Jun 07, 2013	6.500	6.500	6.360	6.450	0	+0.00(+0.00%)
Jun 06, 2013	6.260	6.450	6.260	6.450	0	+0.28(+4.54%)
Jun 05, 2013	6.300	6.300	6.150	6.170	0	-0.10(-1.59%)
Jun 04, 2013	6.140	6.360	6.110	6.270	0	+0.08(+1.29%)
Jun 03, 2013	6.020	6.260	6.020	6.190	40,093	+0.12(+1.98%)
May 31, 2013	6.060	6.140	6.010	6.070	29,930	+0.00(+0.00%)
May 30, 2013	6.080	6.160	6.020	6.070	0	+0.01(+0.17%)
May 29, 2013	6.100	6.140	6.000	6.060	54,567	-0.13(-2.10%)
May 28, 2013	6.190	6.230	6.090	6.190	46,362	+0.04(+0.65%)
May 24, 2013	6.160	6.200	6.130	6.150	0	-0.05(-0.81%)
May 23, 2013	6.180	6.310	6.160	6.200	0	+0.03(+0.49%)
May 22, 2013	6.250	6.300	6.130	6.170	0	-0.18(-2.83%)
May 21, 2013	6.350	6.490	6.320	6.350	0	-0.08(-1.24%)
May 20, 2013	6.520	6.600	6.420	6.430	0	-0.05(-0.77%)
May 17, 2013	6.520	6.520	6.160	6.480	0	+0.01(+0.15%)
May 16, 2013	6.560	6.580	6.410	6.470	61,152	-0.17(-2.56%)
May 15, 2013	6.570	6.650	6.540	6.640	0	-0.03(-0.45%)
May 13, 2013	6.930	6.930	6.600	6.670	0	-0.28(-4.03%)
May 10, 2013	7.120	7.120	6.930	6.950	0	-0.12(-1.70%)
May 09, 2013	7.160	7.160	7.060	7.070	0	-0.09(-1.26%)
May 08, 2013	7.130	7.240	7.090	7.160	0	+0.05(+0.70%)
May 07, 2013	7.070	7.190	7.050	7.110	0	+0.04(+0.57%)
May 06, 2013	7.000	7.099	6.980	7.070	0	+0.09(+1.29%)
May 03, 2013	6.990	7.000	6.920	6.980	0	+0.06(+0.87%)
May 02, 2013	6.930	6.980	6.890	6.920	0	+0.03(+0.44%)
May 01, 2013	6.960	6.960	6.830	6.890	0	-0.04(-0.58%)
Apr 30, 2013	6.910	7.000	6.900	6.930	0	-0.01(-0.14%)
Apr 29, 2013	6.840	6.980	6.830	6.940	45,964	+0.20(+2.97%)
Apr 26, 2013	6.800	6.800	6.680	6.740	40,205	-0.04(-0.59%)
Apr 25, 2013	6.770	6.800	6.690	6.780	55,407	+0.06(+0.89%)
Apr 24, 2013	6.850	6.850	6.650	6.720	0	-0.08(-1.18%)
Apr 23, 2013	6.800	6.830	6.710	6.800	44,767	+0.01(+0.15%)
Apr 22, 2013	6.800	6.800	6.710	6.790	28,586	+0.00(+0.00%)
Apr 19, 2013	6.780	6.800	6.750	6.790	26,862	+0.04(+0.59%)
Apr 18, 2013	6.810	6.820	6.700	6.750	31,171	-0.03(-0.44%)
Apr 17, 2013	6.870	6.890	6.720	6.780	28,052	-0.11(-1.60%)
Apr 16, 2013	6.750	6.915	6.740	6.890	57,507	+0.15(+2.23%)
Apr 15, 2013	6.860	6.880	6.710	6.740	58,162	-0.15(-2.18%)
Apr 12, 2013	6.840	6.890	6.810	6.890	29,036	+0.03(+0.44%)
Apr 11, 2013	6.930	7.040	6.860	6.860	55,269	-0.12(-1.72%)
Apr 10, 2013	6.920	7.050	6.900	6.980	90,011	+0.20(+2.95%)
Apr 09, 2013	6.780	6.870	6.630	6.780	183,833	+0.39(+6.10%)
Apr 08, 2013	6.280	6.390	6.270	6.390	46,516	+0.30(+4.93%)
Apr 05, 2013	6.100	6.170	5.890	6.090	49,007	-0.04(-0.65%)
Apr 04, 2013	6.200	6.200	6.050	6.130	39,620	-0.03(-0.49%)
Apr 03, 2013	6.160	6.250	6.100	6.160	71,635	+0.06(+0.98%)
Apr 02, 2013	6.150	6.200	6.070	6.100	57,098	-0.04(-0.65%)
Apr 01, 2013	6.220	6.220	6.130	6.140	28,508	-0.09(-1.44%)
Mar 28, 2013	6.230	6.240	6.089	6.230	68,206	+0.05(+0.81%)
Mar 27, 2013	6.310	6.310	6.160	6.180	85,974	-0.12(-1.90%)
Mar 26, 2013	6.270	6.300	6.260	6.300	29,142	+0.10(+1.61%)
Mar 25, 2013	6.220	6.270	6.130	6.200	81,283	+0.02(+0.32%)
Mar 22, 2013	6.190	6.260	6.133	6.180	56,758	+0.04(+0.65%)
Mar 21, 2013	6.150	6.230	6.120	6.140	112,505	-0.02(-0.32%)
Mar 20, 2013	6.190	6.250	6.160	6.160	29,919	+0.03(+0.49%)
Mar 19, 2013	6.100	6.180	6.060	6.130	76,359	+0.01(+0.16%)
Mar 18, 2013	5.890	6.160	5.660	6.120	173,502	+0.08(+1.32%)
Mar 15, 2013	6.080	6.190	6.020	6.040	113,449	-0.01(-0.17%)
Mar 14, 2013	5.850	6.170	5.680	6.050	137,123	+0.33(+5.77%)
Mar 13, 2013	5.780	5.940	5.720	5.720	88,259	-0.02(-0.35%)
Mar 12, 2013	5.630	5.820	5.620	5.740	122,020	+0.14(+2.50%)
Mar 11, 2013	5.690	5.690	5.580	5.600	156,637	-0.01(-0.18%)
Mar 08, 2013	5.650	5.650	5.550	5.610	69,772	+0.01(+0.18%)
Mar 07, 2013	5.580	5.640	5.556	5.600	64,284	-0.02(-0.36%)
Mar 06, 2013	5.600	5.650	5.510	5.620	55,479	+0.03(+0.54%)
Mar 05, 2013	5.540	5.600	5.460	5.590	56,382	+0.13(+2.38%)
Mar 04, 2013	5.450	5.540	5.400	5.460	32,331	-0.04(-0.73%)
Mar 01, 2013	5.480	5.570	5.460	5.500	32,787	-0.10(-1.79%)
Feb 28, 2013	5.600	5.650	5.550	5.600	38,084	+0.00(+0.00%)
Feb 27, 2013	5.600	5.680	5.530	5.600	43,442	-0.05(-0.88%)
Feb 26, 2013	5.580	5.680	5.553	5.650	56,052	+0.19(+3.48%)
Feb 25, 2013	5.590	5.640	5.420	5.460	42,572	-0.18(-3.19%)
Feb 22, 2013	5.550	5.670	5.500	5.640	50,427	+0.08(+1.44%)
Feb 21, 2013	5.700	5.700	5.510	5.560	50,184	-0.21(-3.64%)
Feb 20, 2013	5.730	5.850	5.730	5.770	27,701	+0.01(+0.17%)
Feb 19, 2013	5.770	5.870	5.696	5.760	67,457	+0.02(+0.35%)
Feb 15, 2013	5.690	5.740	5.630	5.740	40,180	+0.06(+1.06%)
Feb 14, 2013	5.650	5.720	5.550	5.680	26,045	+0.03(+0.53%)
Feb 13, 2013	5.660	5.660	5.580	5.650	35,664	-0.01(-0.18%)
Feb 12, 2013	5.540	5.760	5.540	5.660	110,979	+0.12(+2.17%)
Feb 11, 2013	5.530	5.570	5.490	5.540	28,454	-0.07(-1.25%)
Feb 08, 2013	5.650	5.660	5.520	5.610	31,962	-0.02(-0.36%)
Feb 07, 2013	5.520	5.650	5.520	5.630	39,761	-0.07(-1.23%)
Feb 06, 2013	5.690	5.736	5.610	5.700	52,035	+0.08(+1.42%)
Feb 04, 2013	5.630	5.680	5.540	5.620	39,700	-0.13(-2.26%)
Feb 01, 2013	5.780	5.800	5.716	5.750	36,460	+0.00(+0.00%)
Jan 31, 2013	5.590	5.757	5.580	5.750	72,097	+0.26(+4.74%)
Jan 30, 2013	5.500	5.549	5.380	5.490	66,847	-0.02(-0.36%)
Jan 29, 2013	5.560	5.630	5.430	5.510	120,166	-0.01(-0.18%)
Jan 28, 2013	5.590	5.590	5.330	5.520	117,283	-0.25(-4.33%)
Jan 25, 2013	5.710	5.830	5.710	5.770	45,783	+0.06(+1.05%)
Jan 24, 2013	5.750	5.810	5.700	5.710	34,942	-0.07(-1.21%)
Jan 23, 2013	5.760	5.830	5.700	5.780	55,037	+0.02(+0.35%)
Jan 22, 2013	5.900	5.940	5.670	5.760	139,914	-0.23(-3.84%)
Jan 18, 2013	5.990	6.020	5.912	5.990	43,736	-0.02(-0.33%)
Jan 17, 2013	5.950	6.040	5.950	6.010	42,238	+0.02(+0.33%)
Jan 16, 2013	6.010	6.070	5.960	5.990	47,797	-0.28(-4.47%)
Jan 15, 2013	5.940	6.370	5.840	6.270	207,535	+0.40(+6.81%)
Jan 14, 2013	5.770	5.940	5.720	5.870	59,859	+0.09(+1.56%)
Jan 11, 2013	5.800	5.850	5.750	5.780	36,633	-0.04(-0.69%)
Jan 10, 2013	5.770	5.840	5.710	5.820	74,558	+0.01(+0.17%)
Jan 09, 2013	5.920	5.980	5.720	5.810	47,241	-0.14(-2.35%)
Jan 08, 2013	5.980	5.980	5.830	5.950	77,932	-0.06(-1.00%)
Jan 07, 2013	5.990	6.210	5.870	6.010	74,075	-0.16(-2.59%)
Jan 04, 2013	6.090	6.250	6.010	6.170	51,027	+0.02(+0.33%)
Jan 03, 2013	6.070	6.190	6.020	6.150	59,392	+0.00(+0.00%)
Jan 02, 2013	6.140	6.210	6.100	6.150	87,047	+0.16(+2.67%)
Dec 31, 2012	5.750	6.030	5.750	5.990	119,657	+0.04(+0.67%)
Dec 28, 2012	5.840	5.990	5.820	5.950	69,120	+0.04(+0.68%)
Dec 27, 2012	6.010	6.010	5.800	5.910	63,060	-0.13(-2.15%)
Dec 26, 2012	5.980	6.080	5.959	6.040	63,063	+0.09(+1.51%)
Dec 24, 2012	5.990	6.050	5.904	5.950	29,393	-0.17(-2.78%)
Dec 21, 2012	5.920	6.150	5.920	6.120	112,392	+0.02(+0.33%)
Dec 20, 2012	6.030	6.160	6.020	6.100	110,623	+0.03(+0.49%)
Dec 19, 2012	6.040	6.320	6.020	6.070	339,788	+0.62(+11.38%)
Dec 18, 2012	5.800	5.800	5.450	5.450	396,124	-0.48(-8.09%)
Dec 17, 2012	5.980	6.040	5.840	5.930	115,873	-0.32(-5.12%)
Dec 14, 2012	6.180	6.300	6.160	6.250	73,178	-0.02(-0.32%)
Dec 13, 2012	6.320	6.360	6.250	6.270	49,032	-0.11(-1.72%)
Dec 12, 2012	6.310	6.380	6.240	6.380	109,741	+0.17(+2.74%)
Dec 11, 2012	6.230	6.280	6.120	6.210	95,887	-0.07(-1.11%)
Dec 10, 2012	6.310	6.350	6.180	6.280	84,508	-0.15(-2.33%)
Dec 07, 2012	6.400	6.500	6.400	6.430	52,686	-0.03(-0.46%)
Dec 06, 2012	6.300	6.470	6.300	6.460	59,016	+0.08(+1.25%)
Dec 05, 2012	6.440	6.510	6.350	6.380	94,533	-0.14(-2.15%)
Dec 04, 2012	6.530	6.570	6.440	6.520	139,867	+0.12(+1.87%)
Nov 30, 2012	6.580	6.590	6.220	6.400	94,830	-0.10(-1.54%)
Nov 29, 2012	6.350	6.580	6.350	6.500	102,676	+0.21(+3.34%)
Nov 28, 2012	5.950	6.300	5.858	6.290	131,997	+0.24(+3.97%)
Nov 27, 2012	6.080	6.150	6.000	6.050	108,146	-0.22(-3.51%)
Nov 26, 2012	6.210	6.270	6.080	6.270	149,942	+0.07(+1.13%)
Nov 23, 2012	6.040	6.200	6.040	6.200	53,261	+0.17(+2.82%)
Nov 21, 2012	5.880	6.030	5.810	6.030	93,147	+0.31(+5.42%)
Nov 20, 2012	5.690	5.770	5.625	5.720	51,125	+0.05(+0.88%)
Nov 19, 2012	5.510	5.680	5.510	5.670	77,258	+0.16(+2.90%)
Nov 16, 2012	5.500	5.520	5.320	5.510	131,091	-0.04(-0.72%)
Nov 15, 2012	5.580	5.761	5.500	5.550	70,065	+0.03(+0.54%)
Nov 14, 2012	5.820	5.830	5.431	5.520	166,589	-0.35(-5.96%)
Nov 13, 2012	5.740	5.895	5.740	5.870	152,907	+0.02(+0.34%)
Nov 12, 2012	5.840	5.850	5.700	5.850	74,466	-0.03(-0.51%)
Nov 09, 2012	5.820	5.960	5.820	5.880	63,442	+0.00(+0.00%)
Nov 08, 2012	5.850	6.110	5.790	5.880	163,604	+0.22(+3.89%)
Nov 07, 2012	5.710	5.800	5.560	5.660	107,069	+0.05(+0.89%)
Nov 06, 2012	5.620	5.698	5.530	5.610	51,032	+0.03(+0.54%)
Nov 05, 2012	5.610	5.650	5.510	5.580	69,217	-0.08(-1.41%)
Nov 02, 2012	5.830	5.830	5.520	5.660	24,568	-0.13(-2.25%)
Nov 01, 2012	5.730	5.830	5.640	5.790	54,891	+0.09(+1.58%)
Oct 31, 2012	5.660	5.900	5.660	5.700	201,317	-0.05(-0.87%)
Oct 26, 2012	5.700	5.750	5.750	5.750	89,200	+0.00(+0.00%)
Oct 25, 2012	5.750	5.750	5.660	5.750	53,823	+0.18(+3.23%)
Oct 24, 2012	5.600	5.610	5.500	5.570	129,380	-0.02(-0.36%)
Oct 23, 2012	5.860	5.860	5.510	5.590	145,943	-0.20(-3.45%)
Oct 19, 2012	5.880	5.880	5.610	5.790	129,057	-0.13(-2.20%)
Oct 18, 2012	6.050	6.050	5.910	5.920	79,532	-0.13(-2.15%)
Oct 17, 2012	5.830	6.050	5.830	6.050	155,242	+0.31(+5.40%)
Oct 16, 2012	5.740	5.750	5.660	5.740	104,623	+0.10(+1.77%)
Oct 15, 2012	5.760	5.850	5.590	5.640	185,392	+0.29(+5.42%)
Oct 12, 2012	5.310	5.400	5.220	5.350	63,257	+0.08(+1.52%)
Oct 11, 2012	5.110	5.374	5.110	5.270	105,668	+0.18(+3.54%)
Oct 10, 2012	5.140	5.250	5.070	5.090	51,939	-0.06(-1.17%)
Oct 09, 2012	5.090	5.190	5.090	5.150	86,223	+0.06(+1.18%)
Oct 08, 2012	5.120	5.170	5.090	5.090	37,892	-0.03(-0.59%)
Oct 05, 2012	5.030	5.180	5.030	5.120	94,392	+0.06(+1.19%)
Oct 04, 2012	5.150	5.150	5.000	5.060	112,226	-0.07(-1.36%)
Oct 03, 2012	5.290	5.290	5.070	5.130	139,513	-0.12(-2.29%)
Oct 02, 2012	5.330	5.360	5.200	5.250	96,790	+0.10(+1.94%)
Oct 01, 2012	5.260	5.340	5.150	5.150	205,826	-0.10(-1.90%)
Sep 28, 2012	5.320	5.360	5.240	5.250	72,817	-0.14(-2.60%)
Sep 27, 2012	5.460	5.460	5.320	5.390	262,730	+0.04(+0.75%)
Sep 26, 2012	5.300	5.405	5.210	5.350	128,591	+0.01(+0.19%)
Sep 25, 2012	5.500	5.540	5.310	5.340	179,489	-0.11(-2.02%)
Sep 24, 2012	5.390	5.460	5.260	5.450	799,901	+0.12(+2.25%)
Sep 21, 2012	5.330	5.420	5.240	5.330	373,464	+0.08(+1.52%)
Sep 20, 2012	5.010	5.290	5.010	5.250	514,990	+0.09(+1.74%)
Sep 19, 2012	4.990	5.210	4.960	5.160	424,910	+0.08(+1.47%)
Sep 18, 2012	5.090	5.130	5.020	5.085	364,427	-0.03(-0.49%)
Sep 17, 2012	4.850	5.130	4.760	5.110	289,447	+0.23(+4.71%)
Sep 14, 2012	4.840	5.030	4.840	4.880	190,229	+0.08(+1.67%)
Sep 13, 2012	4.610	4.890	4.570	4.800	242,042	+0.13(+2.78%)
Sep 12, 2012	4.650	4.750	4.570	4.670	279,152	+0.02(+0.43%)
Sep 11, 2012	4.580	4.770	4.550	4.650	219,944	+0.10(+2.20%)
Sep 10, 2012	4.600	4.660	4.520	4.550	306,840	-0.08(-1.73%)
Sep 07, 2012	4.460	4.740	4.460	4.630	481,556	+0.17(+3.81%)
Sep 06, 2012	4.380	4.480	4.270	4.460	255,872	+0.09(+2.06%)
Sep 05, 2012	4.340	4.380	4.250	4.370	171,165	-0.01(-0.23%)