Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.03	13.43	12.98	13.23	614,576	+0.14(+1.05%)
Jul 28, 2011	13.07	13.25	13.03	13.09	148,876	-0.01(-0.07%)
Jul 27, 2011	13.18	13.28	13.09	13.10	195,841	-0.25(-1.85%)
Jul 26, 2011	13.35	13.43	13.30	13.35	284,106	+0.02(+0.14%)
Jul 25, 2011	13.39	13.43	13.27	13.33	128,723	-0.16(-1.22%)
Jul 22, 2011	13.51	13.65	13.45	13.50	384,383	-0.02(-0.13%)
Jul 21, 2011	13.33	13.57	13.28	13.51	1,559,707	+0.37(+2.78%)
Jul 20, 2011	13.16	13.24	13.14	13.15	275,664	-0.06(-0.48%)
Jul 19, 2011	13.37	13.54	13.16	13.21	730,007	-0.14(-1.03%)
Jul 18, 2011	13.53	13.65	13.32	13.35	204,453	-0.22(-1.62%)
Jul 15, 2011	13.63	13.89	13.50	13.57	456,295	-0.03(-0.20%)
Jul 14, 2011	13.87	13.97	13.56	13.60	216,418	-0.37(-2.68%)
Jul 13, 2011	14.18	14.24	13.94	13.97	365,171	-0.32(-2.24%)
Jul 12, 2011	14.35	14.40	14.18	14.29	165,691	+0.00(+0.00%)
Jul 11, 2011	14.47	14.47	14.26	14.29	253,334	-0.25(-1.70%)
Jul 08, 2011	14.40	14.55	14.30	14.54	461,264	-0.10(-0.69%)
Jul 07, 2011	14.32	14.69	14.24	14.64	413,475	+0.58(+4.10%)
Jul 06, 2011	13.92	14.07	13.82	14.06	202,652	+0.24(+1.72%)
Jul 05, 2011	13.81	13.87	13.71	13.82	173,676	+0.05(+0.33%)
Jul 01, 2011	13.62	13.82	13.62	13.78	143,657	+0.14(+1.01%)
Jun 30, 2011	13.58	13.78	13.58	13.64	147,219	+0.06(+0.47%)
Jun 29, 2011	13.53	13.67	13.50	13.58	236,597	+0.08(+0.61%)
Jun 28, 2011	13.71	13.72	13.38	13.50	375,309	-0.27(-1.99%)
Jun 27, 2011	13.81	13.92	13.71	13.77	371,917	-0.15(-1.07%)
Jun 24, 2011	13.97	14.01	13.88	13.92	432,675	+0.07(+0.51%)
Jun 23, 2011	13.91	13.91	13.76	13.85	405,008	-0.42(-2.94%)
Jun 22, 2011	14.27	14.37	14.24	14.27	215,971	-0.09(-0.62%)
Jun 21, 2011	14.11	14.36	14.05	14.36	176,446	+0.42(+3.01%)
Jun 20, 2011	13.92	13.99	13.83	13.94	151,533	+0.09(+0.64%)
Jun 17, 2011	13.97	13.98	13.83	13.85	210,875	+0.05(+0.39%)
Jun 16, 2011	13.86	13.93	13.73	13.79	283,127	-0.23(-1.65%)
Jun 15, 2011	14.02	14.06	13.74	14.03	260,082	-0.45(-3.08%)
Jun 14, 2011	14.40	14.54	14.29	14.47	146,041	+0.31(+2.20%)
Jun 13, 2011	14.28	14.32	14.09	14.16	253,911	-0.31(-2.16%)
Jun 10, 2011	14.62	14.62	14.47	14.47	146,518	-0.19(-1.28%)
Jun 09, 2011	14.61	14.70	14.52	14.66	196,766	+0.25(+1.73%)
Jun 08, 2011	14.49	14.56	14.36	14.41	195,749	-0.05(-0.37%)
Jun 07, 2011	14.48	14.52	14.36	14.46	192,394	-0.02(-0.12%)
Jun 06, 2011	14.63	14.73	14.48	14.48	184,055	-0.12(-0.86%)
Jun 03, 2011	14.75	14.76	14.57	14.61	172,892	-1.44(-9.00%)
May 24, 2011	15.95	16.09	15.92	16.05	192,076	+0.13(+0.84%)
May 23, 2011	15.92	15.93	15.78	15.92	349,787	-0.37(-2.30%)
May 20, 2011	16.36	16.42	16.25	16.29	104,699	-0.06(-0.38%)
May 19, 2011	16.36	16.42	16.29	16.35	112,431	+0.08(+0.49%)
May 18, 2011	16.14	16.33	16.12	16.27	188,381	+0.12(+0.77%)
May 17, 2011	16.20	16.20	16.05	16.15	247,059	-0.08(-0.49%)
May 16, 2011	16.32	16.41	16.15	16.23	355,626	-0.29(-1.73%)
May 13, 2011	16.65	16.71	16.51	16.51	190,896	-0.15(-0.91%)
May 12, 2011	16.58	16.75	16.55	16.66	240,577	+0.08(+0.48%)
May 11, 2011	16.76	16.77	16.56	16.58	233,796	-0.22(-1.33%)
May 10, 2011	16.84	16.91	16.75	16.81	303,337	-0.03(-0.16%)
May 09, 2011	16.70	16.87	16.64	16.83	194,161	+0.20(+1.18%)
May 06, 2011	16.81	16.85	16.63	16.64	219,478	-0.10(-0.59%)
May 05, 2011	16.82	16.87	16.60	16.74	319,324	-0.21(-1.21%)
May 04, 2011	16.91	17.02	16.82	16.94	424,184	+0.12(+0.69%)
May 03, 2011	16.87	16.87	16.75	16.83	130,643	-0.04(-0.26%)
May 02, 2011	16.89	17.17	16.84	16.87	341,016	-0.38(-2.22%)
Apr 29, 2011	16.83	17.30	16.83	17.25	1,895,571	+0.35(+2.06%)
Apr 28, 2011	16.51	16.92	16.46	16.91	286,099	+0.28(+1.66%)
Apr 27, 2011	16.54	16.64	16.44	16.63	215,432	+0.22(+1.36%)
Apr 26, 2011	16.67	16.67	16.35	16.41	339,988	-0.16(-0.97%)
Apr 25, 2011	16.65	16.83	16.56	16.57	172,679	-0.13(-0.80%)
Apr 21, 2011	16.72	16.72	16.57	16.70	148,314	+0.16(+0.97%)
Apr 20, 2011	16.79	16.92	16.53	16.54	262,617	+0.07(+0.43%)
Apr 19, 2011	16.36	16.50	16.36	16.47	80,429	+0.16(+0.98%)
Apr 18, 2011	16.42	16.42	16.07	16.31	168,602	-0.14(-0.87%)
Apr 15, 2011	16.58	16.58	16.41	16.45	187,166	-0.13(-0.81%)
Apr 14, 2011	16.71	16.71	16.57	16.58	205,372	-0.12(-0.69%)
Apr 13, 2011	16.71	16.83	16.64	16.70	123,823	+0.00(+0.00%)
Apr 12, 2011	16.87	16.89	16.61	16.70	126,514	-0.27(-1.58%)
Apr 11, 2011	17.04	17.16	16.94	16.97	108,632	+0.03(+0.16%)
Apr 08, 2011	17.24	17.24	16.90	16.94	210,511	-0.10(-0.58%)
Apr 07, 2011	17.13	17.21	16.98	17.04	92,531	-0.20(-1.14%)
Apr 06, 2011	17.13	17.32	17.13	17.24	85,777	+0.06(+0.36%)
Apr 05, 2011	17.31	17.35	17.12	17.17	278,439	-0.14(-0.82%)
Apr 04, 2011	17.12	17.33	17.12	17.32	159,471	+0.32(+1.89%)
Apr 01, 2011	17.13	17.13	16.99	16.99	186,652	+0.04(+0.26%)
Mar 31, 2011	17.01	17.16	16.89	16.95	208,982	+0.05(+0.32%)
Mar 30, 2011	16.90	17.05	16.83	16.90	259,806	+0.10(+0.58%)
Mar 29, 2011	16.75	16.83	16.67	16.80	193,827	+0.16(+0.96%)
Mar 28, 2011	16.61	16.66	16.54	16.64	143,938	+0.07(+0.43%)
Mar 25, 2011	16.60	16.63	16.53	16.57	136,314	-0.04(-0.21%)
Mar 24, 2011	16.74	16.74	16.50	16.60	210,292	-0.35(-2.05%)
Mar 23, 2011	17.06	17.06	16.79	16.95	142,676	-0.09(-0.52%)
Mar 22, 2011	16.99	17.06	16.95	17.04	226,679	+0.29(+1.76%)
Mar 21, 2011	16.67	16.79	16.63	16.75	368,461	+0.52(+3.19%)
Mar 18, 2011	16.33	16.33	16.14	16.23	109,548	+0.14(+0.89%)
Mar 17, 2011	16.33	16.36	15.98	16.09	236,374	+0.10(+0.61%)
Mar 16, 2011	16.21	16.33	15.84	15.99	240,832	-0.20(-1.21%)
Mar 15, 2011	15.94	16.24	15.84	16.18	215,216	-0.18(-1.09%)
Mar 14, 2011	16.19	16.40	16.11	16.36	372,926	+0.07(+0.41%)
Mar 11, 2011	16.10	16.30	16.10	16.30	273,453	+0.05(+0.32%)
Mar 10, 2011	16.25	16.28	16.10	16.24	217,302	+0.00(+0.00%)
Mar 09, 2011	16.04	16.24	16.02	16.24	255,534	+0.25(+1.57%)
Mar 08, 2011	15.80	16.04	15.78	15.99	177,080	+0.21(+1.32%)
Mar 07, 2011	15.91	15.98	15.78	15.78	296,211	-0.12(-0.76%)
Mar 04, 2011	15.90	16.00	15.85	15.91	315,243	+0.03(+0.16%)
Mar 03, 2011	15.86	15.98	15.83	15.88	309,600	+0.01(+0.05%)
Mar 02, 2011	15.67	15.91	15.64	15.87	253,960	+0.16(+0.99%)
Mar 01, 2011	15.79	15.83	15.64	15.72	474,911	-0.55(-3.35%)
Feb 28, 2011	16.19	16.28	16.15	16.26	218,068	+0.06(+0.37%)
Feb 25, 2011	16.15	16.26	16.10	16.20	211,029	+0.18(+1.14%)
Feb 24, 2011	15.93	16.06	15.85	16.02	256,547	-0.01(-0.05%)
Feb 23, 2011	16.31	16.31	16.02	16.03	296,718	-0.40(-2.42%)
Feb 22, 2011	16.49	16.66	16.35	16.43	220,891	-0.36(-2.12%)
Feb 18, 2011	16.79	16.87	16.71	16.78	154,465	-0.01(-0.05%)
Feb 17, 2011	16.74	16.81	16.64	16.79	89,894	+0.08(+0.47%)
Feb 16, 2011	16.62	16.84	16.61	16.71	171,629	+0.10(+0.63%)
Feb 15, 2011	16.64	16.68	16.55	16.61	168,740	-0.22(-1.29%)
Feb 14, 2011	16.74	16.84	16.68	16.82	114,535	-0.02(-0.10%)
Feb 11, 2011	16.75	16.88	16.63	16.84	116,597	+0.10(+0.57%)
Feb 10, 2011	16.76	16.77	16.60	16.75	112,930	-0.06(-0.36%)
Feb 09, 2011	16.80	16.86	16.71	16.81	143,763	-0.07(-0.41%)
Feb 08, 2011	16.87	16.88	16.76	16.88	123,533	+0.10(+0.57%)
Feb 07, 2011	16.60	16.88	16.49	16.78	255,856	+0.40(+2.43%)
Feb 04, 2011	16.41	16.41	16.31	16.38	214,068	-0.06(-0.37%)
Feb 03, 2011	16.37	16.49	16.30	16.44	216,974	+0.04(+0.26%)
Feb 02, 2011	16.45	16.58	16.37	16.40	279,611	-0.17(-1.05%)
Feb 01, 2011	16.42	16.60	16.41	16.57	269,481	+0.12(+0.74%)
Jan 31, 2011	16.80	16.80	16.36	16.45	906,699	-0.90(-5.19%)
Jan 28, 2011	17.78	17.93	17.18	17.35	1,418,271	-0.45(-2.53%)
Jan 27, 2011	17.79	17.81	17.71	17.80	196,510	-0.05(-0.29%)
Jan 26, 2011	17.78	17.97	17.78	17.85	137,753	+0.03(+0.15%)
Jan 25, 2011	17.66	17.85	17.62	17.83	90,350	+0.19(+1.08%)
Jan 24, 2011	17.58	17.65	17.56	17.64	76,656	+0.09(+0.49%)
Jan 21, 2011	17.67	17.69	17.50	17.55	101,247	+0.03(+0.15%)
Jan 20, 2011	17.58	17.63	17.41	17.52	98,310	-0.16(-0.88%)
Jan 19, 2011	17.64	17.79	17.63	17.68	119,396	+0.15(+0.84%)
Jan 18, 2011	17.62	17.70	17.45	17.53	203,645	+0.13(+0.75%)
Jan 14, 2011	17.38	17.41	17.33	17.40	135,561	+0.03(+0.15%)
Jan 13, 2011	17.35	17.46	17.32	17.38	125,110	-0.08(-0.45%)
Jan 12, 2011	17.53	17.58	17.38	17.46	143,222	-0.05(-0.30%)
Jan 11, 2011	17.53	17.57	17.36	17.51	139,671	+0.13(+0.75%)
Jan 10, 2011	17.41	17.41	17.33	17.38	76,067	-0.10(-0.59%)
Jan 07, 2011	17.70	17.70	17.39	17.48	96,671	-0.17(-0.98%)
Jan 06, 2011	17.75	17.75	17.51	17.65	131,618	-0.04(-0.24%)
Jan 05, 2011	17.62	17.75	17.58	17.70	120,525	+0.00(+0.00%)
Jan 04, 2011	17.75	17.85	17.58	17.70	137,351	-0.12(-0.68%)
Jan 03, 2011	17.85	17.98	17.71	17.82	198,850	+0.23(+1.28%)
Dec 31, 2010	17.42	17.63	17.41	17.59	73,176	+0.20(+1.15%)
Dec 30, 2010	17.60	17.66	17.35	17.39	168,299	-0.21(-1.18%)
Dec 29, 2010	17.52	17.63	17.39	17.60	108,592	+0.20(+1.14%)
Dec 28, 2010	17.46	17.49	17.36	17.40	52,587	-0.11(-0.64%)
Dec 27, 2010	17.40	17.61	17.32	17.52	128,738	+0.25(+1.45%)
Dec 23, 2010	17.19	17.32	17.14	17.27	122,154	+0.15(+0.86%)
Dec 22, 2010	17.16	17.18	17.08	17.12	127,627	-0.22(-1.25%)
Dec 21, 2010	17.46	17.46	17.28	17.33	158,775	+0.22(+1.26%)
Dec 20, 2010	17.40	17.40	17.07	17.12	181,647	-0.43(-2.47%)
Dec 17, 2010	17.61	17.79	17.39	17.55	293,786	+0.30(+1.76%)
Dec 16, 2010	17.21	17.37	17.06	17.25	173,179	-0.02(-0.10%)
Dec 15, 2010	17.40	17.40	17.20	17.27	241,898	-0.23(-1.29%)
Dec 14, 2010	17.74	17.74	17.47	17.49	352,924	-0.16(-0.88%)
Dec 13, 2010	17.75	17.78	17.64	17.65	128,947	-0.04(-0.24%)
Dec 10, 2010	17.64	17.76	17.64	17.69	151,611	-0.01(-0.05%)
Dec 09, 2010	17.82	17.82	17.63	17.70	151,671	-0.19(-1.06%)
Dec 08, 2010	17.97	18.05	17.81	17.89	165,302	-0.16(-0.91%)
Dec 07, 2010	18.22	18.35	17.99	18.05	248,996	-0.26(-1.42%)
Dec 06, 2010	18.30	18.43	18.27	18.31	354,913	-0.06(-0.30%)
Dec 03, 2010	18.11	18.39	18.06	18.37	301,091	+0.26(+1.45%)
Dec 02, 2010	17.91	18.28	17.76	18.11	238,266	+0.36(+2.05%)
Dec 01, 2010	17.73	17.83	17.60	17.74	183,360	+0.25(+1.45%)
Nov 30, 2010	17.40	17.52	17.27	17.49	178,893	-0.06(-0.34%)
Nov 29, 2010	17.63	17.63	17.41	17.55	157,658	-0.06(-0.34%)
Nov 26, 2010	17.62	17.71	17.55	17.61	134,229	+0.01(+0.05%)
Nov 24, 2010	17.52	17.60	17.60	17.60	226,797	+0.28(+1.61%)
Nov 23, 2010	17.48	17.48	17.27	17.32	140,689	-0.31(-1.77%)
Nov 22, 2010	17.73	17.73	17.49	17.63	203,513	-0.07(-0.38%)
Nov 19, 2010	17.57	17.70	17.41	17.70	160,480	+0.21(+1.21%)
Nov 18, 2010	17.68	17.73	17.40	17.49	345,431	+0.06(+0.34%)
Nov 17, 2010	17.50	17.50	17.32	17.43	141,599	+0.27(+1.58%)
Nov 16, 2010	17.42	17.62	17.04	17.16	128,512	-0.26(-1.50%)
Nov 15, 2010	17.31	17.57	17.31	17.42	163,761	+0.22(+1.28%)
Nov 12, 2010	17.17	17.39	17.15	17.20	136,608	-0.19(-1.12%)
Nov 11, 2010	17.31	17.42	17.14	17.40	139,249	-0.04(-0.24%)
Nov 10, 2010	17.40	17.46	17.26	17.44	140,363	+0.25(+1.47%)
Nov 09, 2010	17.40	17.40	17.12	17.19	144,947	-0.08(-0.44%)
Nov 08, 2010	17.16	17.27	17.08	17.26	129,674	+0.26(+1.54%)
Nov 05, 2010	17.02	17.07	16.97	17.00	148,423	-0.03(-0.20%)
Nov 04, 2010	16.84	17.04	16.79	17.03	239,028	-0.01(-0.05%)
Nov 03, 2010	17.03	17.07	16.82	17.04	143,403	-0.10(-0.59%)
Nov 02, 2010	17.14	17.16	16.98	17.14	204,798	+0.24(+1.45%)
Nov 01, 2010	16.86	16.94	16.76	16.90	431,034	-0.26(-1.53%)
Oct 29, 2010	17.16	17.27	17.06	17.16	125,856	+0.07(+0.39%)
Oct 28, 2010	16.99	17.14	16.92	17.09	163,296	+0.13(+0.75%)
Oct 27, 2010	16.93	17.05	16.87	16.97	288,685	-0.14(-0.79%)
Oct 25, 2010	17.30	17.35	17.08	17.10	151,065	+0.24(+1.45%)
Oct 22, 2010	16.71	16.97	16.71	16.86	223,961	+0.14(+0.81%)
Oct 21, 2010	16.63	16.85	16.57	16.72	231,241	+0.41(+2.54%)
Oct 20, 2010	16.21	16.37	16.13	16.31	125,006	+0.17(+1.05%)
Oct 19, 2010	16.13	16.24	16.03	16.14	184,508	-0.07(-0.42%)
Oct 18, 2010	16.19	16.21	16.07	16.21	120,510	+0.08(+0.52%)
Oct 15, 2010	16.21	16.27	16.06	16.12	102,113	-0.03(-0.21%)
Oct 14, 2010	15.83	16.16	15.77	16.16	222,241	+0.70(+4.54%)
Oct 13, 2010	15.29	15.51	15.20	15.45	117,610	-0.03(-0.22%)
Oct 12, 2010	15.44	15.50	15.40	15.49	137,076	-0.10(-0.65%)
Oct 11, 2010	15.78	15.78	15.40	15.59	226,428	-0.40(-2.48%)
Oct 08, 2010	15.93	16.00	15.89	15.99	155,018	+0.00(+0.00%)
Oct 07, 2010	16.10	16.14	15.96	15.99	150,615	-0.05(-0.32%)
Oct 06, 2010	16.05	16.15	15.98	16.04	178,461	+0.06(+0.37%)
Oct 05, 2010	15.78	16.02	15.78	15.98	219,921	+0.52(+3.33%)
Oct 04, 2010	15.53	15.56	15.40	15.46	291,044	-0.06(-0.38%)
Oct 01, 2010	15.61	15.61	15.46	15.52	167,260	+0.10(+0.66%)
Sep 30, 2010	15.51	15.62	15.31	15.42	178,456	-0.03(-0.16%)
Sep 29, 2010	15.54	15.54	15.35	15.45	195,583	-0.08(-0.49%)
Sep 28, 2010	15.54	15.62	15.35	15.52	209,320	+0.17(+1.10%)
Sep 27, 2010	15.21	15.37	15.08	15.35	356,596	+0.44(+2.94%)
Sep 24, 2010	14.81	14.91	14.78	14.91	240,727	+0.12(+0.80%)
Sep 23, 2010	14.74	14.86	14.73	14.80	93,020	-0.07(-0.45%)
Sep 22, 2010	14.93	14.93	14.78	14.86	194,249	-0.03(-0.23%)
Sep 21, 2010	14.80	14.91	14.73	14.90	270,432	+0.28(+1.91%)
Sep 20, 2010	14.47	14.65	14.43	14.62	250,329	+0.21(+1.47%)
Sep 17, 2010	14.53	14.53	14.36	14.41	141,963	-0.09(-0.59%)
Sep 15, 2010	14.39	14.49	14.32	14.49	220,377	+0.05(+0.34%)
Sep 14, 2010	14.47	14.58	14.35	14.44	274,096	-0.07(-0.51%)
Sep 13, 2010	14.48	14.54	14.47	14.52	254,229	+0.24(+1.66%)
Sep 10, 2010	14.35	14.35	14.18	14.28	191,080	-0.02(-0.11%)
Sep 09, 2010	14.21	14.34	14.12	14.30	310,040	+0.17(+1.22%)
Sep 08, 2010	14.22	14.23	14.08	14.12	179,233	+0.02(+0.17%)
Sep 07, 2010	14.10	14.17	14.08	14.10	217,813	+0.06(+0.41%)
Sep 03, 2010	14.16	14.23	13.98	14.04	409,725	+0.04(+0.29%)
Sep 02, 2010	13.89	14.05	13.73	14.00	277,379	+0.31(+2.28%)
Sep 01, 2010	13.74	13.81	13.58	13.69	172,395	+0.16(+1.15%)
Aug 31, 2010	13.61	13.71	13.53	13.53	143,840	-0.02(-0.12%)
Aug 30, 2010	13.48	13.74	13.45	13.55	208,865	+0.23(+1.72%)
Aug 27, 2010	13.12	13.41	13.02	13.32	223,750	+0.07(+0.56%)
Aug 26, 2010	13.32	13.35	13.19	13.25	190,312	-0.02(-0.12%)
Aug 25, 2010	13.26	13.30	13.05	13.26	294,510	-0.12(-0.92%)
Aug 24, 2010	13.54	13.57	13.30	13.39	560,591	-0.39(-2.86%)
Aug 23, 2010	14.09	14.11	13.75	13.78	324,099	-0.30(-2.15%)
Aug 20, 2010	14.09	14.15	14.01	14.08	462,562	-0.08(-0.58%)
Aug 19, 2010	14.38	14.44	14.12	14.17	267,548	-0.28(-1.93%)
Aug 18, 2010	14.47	14.55	14.37	14.44	218,296	+0.00(+0.00%)
Aug 17, 2010	14.58	14.58	14.41	14.44	183,549	-0.01(-0.06%)
Aug 16, 2010	14.24	14.47	14.22	14.45	205,407	+0.44(+3.16%)
Aug 13, 2010	14.06	14.15	13.98	14.01	131,899	-0.02(-0.18%)
Aug 12, 2010	14.01	14.12	13.94	14.03	149,869	+0.09(+0.65%)
Aug 11, 2010	14.15	14.21	13.94	13.94	266,396	-0.60(-4.11%)
Aug 10, 2010	14.53	14.58	14.35	14.54	207,363	-0.01(-0.06%)
Aug 09, 2010	14.71	14.71	14.55	14.55	214,227	+0.05(+0.34%)
Aug 06, 2010	14.44	14.61	14.34	14.50	329,248	+0.03(+0.23%)
Aug 05, 2010	14.57	14.67	14.39	14.47	292,263	+0.34(+2.44%)
Aug 04, 2010	14.22	14.30	14.06	14.12	222,739	+0.05(+0.35%)
Aug 03, 2010	14.18	14.24	13.98	14.08	151,431	+0.10(+0.70%)