Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	3.047	3.141	3.028	3.103	75,995	+0.04(+1.22%)
Jul 30, 2012	3.103	3.131	3.047	3.066	58,406	-0.01(-0.31%)
Jul 27, 2012	2.953	3.122	2.953	3.075	77,895	+0.13(+4.46%)
Jul 26, 2012	2.944	3.028	2.944	2.944	105,613	-0.01(-0.32%)
Jul 25, 2012	2.906	3.066	2.897	2.953	252,577	+0.03(+0.96%)
Jul 24, 2012	2.925	3.019	2.812	2.925	235,979	-0.02(-0.64%)
Jul 23, 2012	2.953	2.991	2.859	2.944	133,724	-0.23(-7.37%)
Jul 20, 2012	3.141	3.206	3.141	3.178	64,896	+0.03(+0.89%)
Jul 19, 2012	3.234	3.281	3.131	3.150	169,280	-0.17(-5.08%)
Jul 18, 2012	3.365	3.403	3.319	3.319	157,312	-0.08(-2.48%)
Jul 17, 2012	3.403	3.459	3.375	3.403	206,490	-0.10(-2.94%)
Jul 16, 2012	3.590	3.590	3.478	3.506	125,727	-0.15(-4.10%)
Jul 13, 2012	3.628	3.703	3.628	3.656	37,911	+0.03(+0.78%)
Jul 12, 2012	3.731	3.731	3.600	3.628	45,554	-0.07(-1.78%)
Jul 11, 2012	3.759	3.769	3.675	3.694	129,491	+0.03(+0.77%)
Jul 10, 2012	3.572	3.698	3.572	3.665	127,028	+0.03(+0.77%)
Jul 09, 2012	3.590	3.675	3.562	3.637	162,375	-0.05(-1.27%)
Jul 06, 2012	3.684	3.759	3.665	3.684	203,591	+0.00(+0.00%)
Jul 05, 2012	3.515	3.731	3.515	3.684	605,887	+0.13(+3.69%)
Jul 03, 2012	3.562	3.703	3.497	3.553	182,734	-0.10(-2.82%)
Jul 02, 2012	3.665	3.703	3.619	3.656	88,618	-0.13(-3.47%)
Jun 29, 2012	3.844	3.844	3.750	3.787	133,022	+0.08(+2.02%)
Jun 28, 2012	3.759	3.769	3.694	3.712	39,941	+0.00(+0.00%)
Jun 27, 2012	3.665	3.787	3.649	3.712	184,982	+0.10(+2.86%)
Jun 26, 2012	3.703	3.712	3.544	3.609	184,387	-0.16(-4.23%)
Jun 25, 2012	3.797	3.825	3.731	3.769	284,496	-0.20(-4.96%)
Jun 22, 2012	3.956	4.008	3.900	3.965	195,442	-0.01(-0.24%)
Jun 21, 2012	4.078	4.097	3.956	3.975	129,715	-0.20(-4.72%)
Jun 20, 2012	4.219	4.247	4.115	4.172	108,270	-0.09(-2.20%)
Jun 19, 2012	4.247	4.369	4.237	4.265	57,816	-0.01(-0.22%)
Jun 18, 2012	4.265	4.322	4.219	4.275	54,614	-0.07(-1.51%)
Jun 15, 2012	4.350	4.350	4.265	4.340	64,165	+0.06(+1.31%)
Jun 14, 2012	4.247	4.331	4.219	4.284	111,248	+0.09(+2.24%)
Jun 13, 2012	4.228	4.265	4.162	4.190	90,207	-0.21(-4.69%)
Jun 12, 2012	4.369	4.453	4.322	4.397	133,020	+0.14(+3.30%)
Jun 11, 2012	4.312	4.397	4.181	4.256	134,366	-0.06(-1.30%)
Jun 08, 2012	4.359	4.359	4.228	4.312	164,897	-0.11(-2.54%)
Jun 07, 2012	4.490	4.547	4.359	4.425	82,318	-0.07(-1.46%)
Jun 06, 2012	4.444	4.500	4.444	4.490	100,042	-0.16(-3.43%)
Jun 05, 2012	4.640	4.687	4.584	4.650	195,161	-0.03(-0.60%)
Jun 04, 2012	4.519	4.687	4.331	4.678	484,252	+0.47(+11.14%)
Jun 01, 2012	4.200	4.303	4.190	4.209	239,779	-0.14(-3.23%)
May 31, 2012	4.125	4.359	4.125	4.350	398,430	+0.19(+4.50%)
May 30, 2012	4.275	4.275	4.125	4.162	95,007	-0.14(-3.27%)
May 29, 2012	4.228	4.331	4.219	4.303	94,104	+0.12(+2.91%)
May 25, 2012	4.087	4.219	4.078	4.181	118,727	+0.09(+2.29%)
May 24, 2012	4.200	4.200	4.069	4.087	262,929	-0.23(-5.42%)
May 23, 2012	4.453	4.453	4.172	4.322	238,229	-0.28(-6.11%)
May 22, 2012	4.669	4.687	4.519	4.603	235,940	-0.22(-4.66%)
May 21, 2012	4.772	5.109	4.631	4.828	358,526	-0.27(-5.33%)
May 18, 2012	4.894	5.203	4.894	5.100	313,340	+0.23(+4.82%)
May 17, 2012	5.109	5.147	4.819	4.865	196,683	-0.37(-7.16%)
May 16, 2012	5.437	5.437	5.062	5.240	336,819	-0.25(-4.61%)
May 15, 2012	5.728	5.765	5.344	5.494	676,406	-0.57(-9.43%)
May 14, 2012	6.225	6.225	6.009	6.065	230,863	-0.43(-6.64%)
May 11, 2012	6.506	6.572	6.431	6.497	205,252	-0.08(-1.28%)
May 10, 2012	6.684	6.684	6.544	6.581	66,909	-0.09(-1.40%)
May 09, 2012	6.656	6.675	6.534	6.675	176,238	-0.07(-0.97%)
May 08, 2012	6.787	6.787	6.703	6.740	73,884	-0.05(-0.69%)
May 07, 2012	6.787	6.806	6.723	6.787	73,022	-0.04(-0.55%)
May 04, 2012	6.825	6.843	6.731	6.825	75,916	+0.00(+0.00%)
May 03, 2012	6.881	6.900	6.769	6.825	59,608	-0.05(-0.68%)
May 02, 2012	6.947	6.956	6.797	6.872	165,158	-0.17(-2.40%)
May 01, 2012	6.956	7.115	6.947	7.040	173,489	+0.04(+0.54%)
Apr 30, 2012	6.918	7.012	6.900	7.003	64,808	+0.00(+0.00%)
Apr 27, 2012	6.937	7.012	6.890	7.003	93,593	+0.10(+1.49%)
Apr 26, 2012	6.937	6.966	6.825	6.900	139,407	-0.02(-0.27%)
Apr 25, 2012	6.881	6.965	6.872	6.918	88,427	+0.04(+0.54%)
Apr 24, 2012	6.862	6.951	6.862	6.881	106,914	+0.08(+1.10%)
Apr 23, 2012	6.722	6.815	6.656	6.806	228,389	+0.17(+2.54%)
Apr 20, 2012	6.740	6.740	6.637	6.637	74,651	+0.01(+0.14%)
Apr 19, 2012	6.750	6.918	6.600	6.628	98,500	-0.20(-2.88%)
Apr 18, 2012	6.843	6.881	6.787	6.825	87,018	+0.10(+1.53%)
Apr 17, 2012	6.703	6.750	6.600	6.722	145,083	+0.34(+5.29%)
Apr 16, 2012	6.450	6.450	6.328	6.384	86,723	-0.11(-1.73%)
Apr 13, 2012	6.609	6.609	6.469	6.497	64,267	-0.10(-1.56%)
Apr 12, 2012	6.590	6.759	6.544	6.600	111,920	-0.01(-0.14%)
Apr 11, 2012	6.600	6.646	6.544	6.609	63,973	+0.11(+1.73%)
Apr 10, 2012	6.609	6.619	6.431	6.497	156,958	-0.15(-2.26%)
Apr 09, 2012	6.787	6.787	6.572	6.647	86,123	-0.25(-3.67%)
Apr 05, 2012	6.862	6.909	6.843	6.900	123,012	+0.12(+1.80%)
Apr 04, 2012	6.825	6.825	6.675	6.778	148,617	-0.01(-0.14%)
Apr 03, 2012	7.012	7.059	6.722	6.787	193,299	-0.37(-5.24%)
Apr 02, 2012	7.115	7.200	7.087	7.162	93,451	+0.06(+0.79%)
Mar 30, 2012	7.087	7.125	7.031	7.106	217,212	+0.06(+0.80%)
Mar 29, 2012	7.303	7.303	6.993	7.050	163,394	-0.22(-3.09%)
Mar 28, 2012	7.265	7.312	7.218	7.275	193,834	+0.17(+2.37%)
Mar 27, 2012	7.125	7.162	7.031	7.106	244,495	-0.23(-3.19%)
Mar 26, 2012	7.322	7.340	7.162	7.340	187,735	+0.08(+1.03%)
Mar 23, 2012	7.303	7.350	7.237	7.265	148,533	-0.04(-0.51%)
Mar 22, 2012	7.406	7.434	7.293	7.303	151,231	-0.13(-1.77%)
Mar 21, 2012	7.500	7.500	7.378	7.434	138,536	+0.04(+0.51%)
Mar 20, 2012	7.068	7.660	7.040	7.397	539,628	+0.42(+6.05%)
Mar 19, 2012	7.106	7.106	6.918	6.975	225,681	-0.32(-4.37%)
Mar 16, 2012	7.256	7.377	7.256	7.293	91,152	+0.03(+0.39%)
Mar 15, 2012	7.200	7.293	7.097	7.265	128,844	+0.18(+2.51%)
Mar 14, 2012	7.031	7.248	7.012	7.087	436,217	+0.38(+5.73%)
Mar 13, 2012	6.619	6.731	6.581	6.703	132,264	+0.03(+0.42%)
Mar 12, 2012	6.834	6.834	6.609	6.675	184,466	-0.34(-4.81%)
Mar 09, 2012	6.937	7.068	6.937	7.012	110,374	+0.07(+1.08%)
Mar 08, 2012	6.928	6.947	6.862	6.937	96,337	+0.10(+1.51%)
Mar 07, 2012	6.965	6.965	6.806	6.834	166,143	-0.11(-1.62%)
Mar 06, 2012	7.078	7.078	6.890	6.947	156,781	-0.22(-3.01%)
Mar 05, 2012	7.153	7.197	7.059	7.162	179,242	+0.23(+3.38%)
Mar 02, 2012	6.918	6.973	6.918	6.928	126,343	-0.05(-0.67%)
Mar 01, 2012	6.862	7.040	6.862	6.975	125,954	+0.05(+0.68%)
Feb 29, 2012	6.890	7.040	6.872	6.928	231,998	+0.08(+1.09%)
Feb 28, 2012	6.918	6.937	6.778	6.853	276,481	-0.20(-2.79%)
Feb 27, 2012	7.153	7.153	7.012	7.050	209,753	-0.30(-4.08%)
Feb 24, 2012	7.368	7.472	7.331	7.350	103,076	-0.08(-1.01%)
Feb 23, 2012	7.397	7.462	7.312	7.425	164,268	-0.07(-1.00%)
Feb 22, 2012	7.622	7.646	7.415	7.500	323,500	-0.39(-4.99%)
Feb 21, 2012	7.865	7.997	7.865	7.893	121,668	+0.05(+0.60%)
Feb 17, 2012	7.809	7.875	7.790	7.847	103,217	+0.04(+0.48%)
Feb 16, 2012	7.734	7.847	7.659	7.809	100,374	-0.01(-0.12%)
Feb 15, 2012	7.959	7.968	7.762	7.818	178,193	-0.21(-2.57%)
Feb 14, 2012	8.118	8.118	7.950	8.025	82,351	-0.19(-2.28%)
Feb 13, 2012	8.109	8.240	8.072	8.212	223,428	+0.28(+3.55%)
Feb 10, 2012	8.015	8.015	7.865	7.931	186,503	-0.10(-1.28%)
Feb 09, 2012	8.072	8.080	8.006	8.034	87,921	-0.03(-0.35%)
Feb 08, 2012	8.053	8.125	8.034	8.062	118,360	+0.00(+0.00%)
Feb 07, 2012	8.081	8.137	8.025	8.062	120,411	-0.11(-1.38%)
Feb 06, 2012	8.118	8.203	7.978	8.175	211,623	-0.08(-1.02%)
Feb 03, 2012	8.212	8.353	8.156	8.259	210,309	+0.09(+1.15%)
Feb 02, 2012	7.959	8.240	7.940	8.165	263,970	+0.33(+4.19%)
Feb 01, 2012	7.715	7.893	7.715	7.837	282,033	+0.16(+2.08%)
Jan 31, 2012	7.706	7.772	7.575	7.678	669,155	+0.14(+1.87%)
Jan 30, 2012	7.340	7.556	7.293	7.537	717,428	+0.40(+5.65%)
Jan 27, 2012	7.209	7.340	7.087	7.134	4,854,624	-0.14(-1.93%)
Jan 26, 2012	7.565	7.631	7.265	7.275	596,481	-0.20(-2.63%)
Jan 25, 2012	7.518	7.528	7.153	7.472	693,503	-0.39(-5.01%)
Jan 24, 2012	8.015	8.025	7.800	7.865	255,670	-0.28(-3.45%)
Jan 23, 2012	8.259	8.287	8.109	8.147	182,409	-0.31(-3.66%)
Jan 20, 2012	8.447	8.509	8.362	8.456	92,646	-0.07(-0.77%)
Jan 19, 2012	8.447	8.606	8.418	8.522	58,006	-0.13(-1.52%)
Jan 18, 2012	8.418	8.709	8.409	8.653	160,041	+0.36(+4.29%)
Jan 17, 2012	8.325	8.381	8.259	8.297	67,364	-0.03(-0.34%)
Jan 13, 2012	8.400	8.400	8.240	8.325	77,709	-0.09(-1.11%)
Jan 12, 2012	8.287	8.465	8.212	8.418	102,723	+0.25(+3.10%)
Jan 11, 2012	8.043	8.250	8.043	8.165	128,974	-0.10(-1.25%)
Jan 10, 2012	8.259	8.381	8.212	8.268	357,796	+0.04(+0.46%)
Jan 09, 2012	8.362	8.390	8.203	8.231	175,656	-0.22(-2.66%)
Jan 06, 2012	8.484	8.493	8.400	8.456	107,219	-0.03(-0.33%)
Jan 05, 2012	8.531	8.540	8.400	8.484	242,389	-0.04(-0.44%)
Jan 04, 2012	8.503	8.625	8.475	8.522	157,117	+0.23(+2.83%)
Dec 30, 2011	8.268	8.315	8.156	8.287	185,056	+0.02(+0.23%)
Dec 29, 2011	8.250	8.297	8.137	8.268	216,324	-0.03(-0.34%)
Dec 28, 2011	8.475	8.484	8.261	8.297	415,024	-0.10(-1.23%)
Dec 27, 2011	8.409	8.522	8.306	8.400	278,926	+0.31(+3.82%)
Dec 23, 2011	8.015	8.137	7.997	8.090	317,066	-0.20(-2.38%)
Dec 21, 2011	8.343	8.381	8.222	8.287	105,791	-0.18(-2.10%)
Dec 20, 2011	8.381	8.522	8.268	8.465	183,751	+0.20(+2.38%)
Dec 19, 2011	8.400	8.493	8.259	8.268	176,347	-0.21(-2.43%)
Dec 16, 2011	8.390	8.540	8.381	8.475	103,630	+0.09(+1.12%)
Dec 15, 2011	8.484	8.527	8.362	8.381	164,194	+0.06(+0.68%)
Dec 14, 2011	8.362	8.437	8.291	8.325	101,175	-0.16(-1.88%)
Dec 13, 2011	8.447	8.634	8.437	8.484	121,735	+0.02(+0.22%)
Dec 12, 2011	8.428	8.503	8.390	8.465	121,698	-0.05(-0.55%)
Dec 09, 2011	8.315	8.531	8.306	8.512	133,716	+0.19(+2.25%)
Dec 08, 2011	8.625	8.634	8.315	8.325	150,969	-0.44(-5.03%)
Dec 07, 2011	8.756	8.793	8.672	8.765	171,457	-0.16(-1.79%)
Dec 06, 2011	8.943	9.000	8.812	8.925	201,631	-0.07(-0.83%)
Dec 05, 2011	9.093	9.122	8.944	9.000	237,375	+0.23(+2.64%)
Dec 02, 2011	8.695	8.914	8.695	8.768	175,174	+0.08(+0.95%)
Dec 01, 2011	8.741	8.786	8.649	8.686	166,543	-0.05(-0.63%)
Nov 30, 2011	8.777	8.805	8.649	8.741	132,338	+0.32(+3.80%)
Nov 29, 2011	8.439	8.540	8.366	8.421	138,772	-0.24(-2.75%)
Nov 28, 2011	8.777	8.960	8.540	8.658	303,819	+0.24(+2.82%)
Nov 25, 2011	8.494	8.494	8.338	8.421	128,720	-0.07(-0.86%)
Nov 23, 2011	8.786	8.786	8.274	8.494	799,592	-0.17(-2.00%)
Nov 22, 2011	8.869	8.869	8.594	8.668	149,139	-0.36(-3.95%)
Nov 21, 2011	9.125	9.125	8.960	9.024	151,616	-0.32(-3.42%)
Nov 18, 2011	9.271	9.372	9.225	9.344	126,992	+0.14(+1.49%)
Nov 17, 2011	9.554	9.637	9.189	9.207	173,376	-0.05(-0.49%)
Nov 16, 2011	9.509	9.600	9.234	9.253	223,834	-0.41(-4.26%)
Nov 15, 2011	9.646	9.783	9.628	9.664	235,636	-0.27(-2.76%)
Nov 14, 2011	9.929	10.01	9.838	9.938	110,107	-0.23(-2.25%)
Nov 11, 2011	9.966	10.19	9.902	10.17	70,764	+0.23(+2.30%)
Nov 10, 2011	9.911	9.992	9.820	9.938	95,359	+0.09(+0.93%)
Nov 09, 2011	9.957	10.03	9.783	9.847	97,740	-0.39(-3.84%)
Nov 08, 2011	10.33	10.34	10.12	10.24	137,381	-0.18(-1.75%)
Nov 07, 2011	10.23	10.42	10.21	10.42	109,093	+0.12(+1.15%)
Nov 04, 2011	10.13	10.38	10.13	10.30	102,423	-0.02(-0.18%)
Nov 03, 2011	10.34	10.41	10.12	10.32	167,215	-0.12(-1.14%)
Nov 02, 2011	10.39	10.47	10.22	10.44	117,139	+0.06(+0.62%)
Nov 01, 2011	10.38	10.60	10.26	10.38	175,006	-0.48(-4.46%)
Oct 31, 2011	11.15	11.17	10.79	10.86	287,012	-0.54(-4.73%)
Oct 28, 2011	10.94	11.94	10.85	11.40	2,530,551	+0.38(+3.49%)
Oct 27, 2011	10.62	11.08	10.57	11.02	382,670	+0.65(+6.26%)
Oct 26, 2011	10.47	10.51	10.20	10.37	204,387	-0.18(-1.73%)
Oct 25, 2011	10.74	10.82	10.51	10.55	126,990	-0.42(-3.83%)
Oct 24, 2011	10.77	10.99	10.72	10.97	152,535	+0.25(+2.30%)
Oct 21, 2011	10.82	10.85	10.65	10.72	161,531	+0.09(+0.86%)
Oct 20, 2011	10.48	10.70	10.47	10.63	112,235	+0.07(+0.69%)
Oct 19, 2011	10.10	10.79	10.10	10.56	127,563	-0.09(-0.86%)
Oct 18, 2011	10.27	10.78	10.27	10.65	206,615	+0.33(+3.19%)
Oct 17, 2011	10.09	10.43	10.09	10.32	187,125	+0.05(+0.44%)
Oct 14, 2011	10.08	10.32	10.02	10.28	163,380	+0.23(+2.27%)
Oct 13, 2011	10.06	10.14	9.893	10.05	72,723	-0.10(-0.99%)
Oct 12, 2011	10.04	10.26	9.964	10.15	106,534	+0.27(+2.68%)
Oct 11, 2011	9.929	10.09	9.838	9.884	150,379	-0.08(-0.83%)
Oct 10, 2011	9.692	10.00	9.692	9.966	205,710	+0.69(+7.39%)
Oct 07, 2011	9.545	9.600	9.234	9.280	129,957	-0.24(-2.50%)
Oct 06, 2011	9.508	9.536	9.390	9.518	99,598	+0.16(+1.66%)
Oct 05, 2011	9.289	9.472	9.216	9.362	261,082	+0.18(+1.99%)
Oct 04, 2011	8.805	9.244	8.759	9.180	504,606	+0.55(+6.36%)
Oct 03, 2011	8.796	8.927	8.613	8.631	253,850	-0.01(-0.11%)
Sep 30, 2011	8.722	8.805	8.622	8.640	109,516	-0.18(-2.07%)
Sep 29, 2011	8.841	9.015	8.732	8.823	593,827	+0.14(+1.58%)
Sep 28, 2011	8.951	9.079	8.631	8.686	257,747	-0.26(-2.86%)
Sep 27, 2011	8.914	9.116	8.905	8.942	190,813	+0.14(+1.56%)
Sep 26, 2011	8.768	8.942	8.658	8.805	285,023	+0.06(+0.73%)
Sep 23, 2011	8.503	8.777	8.485	8.741	209,871	+0.20(+2.36%)
Sep 22, 2011	8.704	8.786	8.457	8.540	337,610	-0.33(-3.71%)
Sep 21, 2011	9.097	9.125	8.860	8.869	295,846	-0.18(-2.02%)
Sep 20, 2011	9.134	9.198	9.015	9.052	343,259	+0.07(+0.81%)
Sep 19, 2011	8.914	9.006	8.786	8.978	300,012	-0.14(-1.50%)
Sep 16, 2011	8.933	9.143	8.924	9.116	160,671	+0.18(+2.05%)
Sep 15, 2011	9.042	9.182	8.860	8.933	243,910	-0.16(-1.71%)
Sep 14, 2011	8.869	9.198	8.732	9.088	252,017	+0.34(+3.87%)
Sep 13, 2011	8.777	8.869	8.686	8.750	206,583	-0.06(-0.73%)
Sep 12, 2011	8.823	8.823	8.594	8.814	367,671	-0.27(-2.92%)
Sep 09, 2011	9.225	9.335	9.006	9.079	254,250	-0.14(-1.49%)
Sep 08, 2011	9.509	9.527	9.152	9.216	228,985	-0.32(-3.36%)
Sep 07, 2011	9.564	9.637	9.399	9.536	326,932	+0.22(+2.36%)
Sep 06, 2011	9.326	9.335	9.143	9.317	319,119	-0.29(-3.04%)
Sep 02, 2011	9.618	9.774	9.509	9.609	276,968	-0.18(-1.87%)
Sep 01, 2011	9.938	10.09	9.756	9.792	190,031	-0.19(-1.92%)
Aug 31, 2011	9.975	10.06	9.847	9.984	373,327	-0.16(-1.53%)
Aug 30, 2011	9.938	10.24	9.929	10.14	248,255	-0.06(-0.63%)
Aug 29, 2011	10.11	10.22	10.02	10.20	433,876	+0.44(+4.49%)
Aug 26, 2011	9.682	9.847	9.605	9.765	233,600	+0.10(+1.04%)
Aug 25, 2011	10.09	10.09	9.618	9.664	178,877	-0.61(-5.96%)
Aug 24, 2011	10.22	10.42	10.15	10.28	156,542	+0.02(+0.18%)
Aug 23, 2011	10.51	10.51	10.10	10.26	257,098	+0.16(+1.63%)
Aug 22, 2011	10.34	10.38	10.08	10.09	375,055	+0.37(+3.86%)
Aug 19, 2011	9.847	9.957	9.682	9.719	211,973	-0.19(-1.94%)
Aug 18, 2011	10.34	10.34	9.874	9.911	288,878	-0.56(-5.33%)
Aug 17, 2011	10.51	10.71	10.39	10.47	286,457	+0.17(+1.69%)
Aug 16, 2011	10.44	10.56	10.20	10.29	266,662	-0.15(-1.40%)
Aug 15, 2011	10.08	10.52	10.08	10.44	513,202	+0.82(+8.56%)
Aug 12, 2011	9.490	9.682	9.225	9.618	673,983	+0.28(+3.04%)
Aug 11, 2011	9.637	9.920	9.298	9.335	986,758	+0.05(+0.59%)
Aug 10, 2011	9.628	9.854	8.512	9.280	2,296,487	-1.63(-14.92%)
Aug 09, 2011	10.77	10.93	10.34	10.91	320,483	+0.47(+4.47%)
Aug 08, 2011	10.67	10.94	10.42	10.44	489,312	-1.33(-11.27%)
Aug 05, 2011	11.89	11.93	11.44	11.77	397,118	+0.00(+0.00%)
Aug 04, 2011	12.25	12.25	11.73	11.77	303,217	-0.91(-7.14%)
Aug 03, 2011	12.59	12.75	12.43	12.67	248,021	+0.05(+0.36%)
Aug 02, 2011	13.01	13.02	12.63	12.63	295,745	-0.57(-4.30%)