Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.38	14.50	14.10	14.14	228,965	-0.25(-1.71%)
May 27, 2010	14.21	14.45	14.15	14.38	243,019	+0.29(+2.08%)
May 26, 2010	14.20	14.37	13.88	14.09	723,972	-0.07(-0.50%)
May 25, 2010	13.65	14.16	13.65	14.16	424,402	+0.30(+2.18%)
May 24, 2010	13.92	14.07	13.79	13.86	268,683	+0.29(+2.10%)
May 21, 2010	13.47	13.76	13.42	13.57	213,173	-0.02(-0.12%)
May 20, 2010	13.51	13.72	13.44	13.59	295,065	-0.54(-3.82%)
May 19, 2010	14.02	14.18	14.02	14.13	183,045	-0.08(-0.56%)
May 18, 2010	14.34	14.36	14.07	14.21	304,201	-0.06(-0.44%)
May 17, 2010	14.36	14.46	14.13	14.27	206,940	+0.29(+2.04%)
May 14, 2010	14.28	14.39	13.92	13.99	323,207	-0.33(-2.33%)
May 13, 2010	14.39	14.48	14.28	14.32	177,000	+0.02(+0.11%)
May 12, 2010	14.52	14.52	14.20	14.30	275,567	-0.13(-0.93%)
May 11, 2010	14.51	14.57	14.33	14.44	222,231	-0.43(-2.88%)
May 10, 2010	14.57	15.02	14.47	14.87	566,355	+1.12(+8.14%)
May 07, 2010	14.25	14.25	13.68	13.75	702,420	-0.34(-2.42%)
May 06, 2010	14.35	14.36	13.38	14.09	676,363	-0.18(-1.28%)
May 05, 2010	14.23	14.43	13.40	14.27	724,696	-0.29(-1.96%)
May 04, 2010	14.87	14.87	14.48	14.56	602,691	-1.03(-6.62%)
May 03, 2010	15.59	15.65	15.51	15.59	353,512	+0.01(+0.05%)
Apr 30, 2010	15.53	15.75	15.53	15.58	109,411	-0.04(-0.25%)
Apr 29, 2010	15.61	15.79	15.41	15.62	337,105	-0.14(-0.91%)
Apr 28, 2010	15.97	16.06	15.75	15.76	245,747	-0.31(-1.92%)
Apr 27, 2010	16.24	16.29	16.07	16.07	255,750	-0.15(-0.93%)
Apr 26, 2010	16.13	16.24	15.60	16.22	583,718	-0.29(-1.78%)
Apr 23, 2010	16.22	16.54	16.22	16.52	105,122	+0.21(+1.31%)
Apr 22, 2010	16.37	16.40	16.24	16.30	63,143	-0.04(-0.24%)
Apr 21, 2010	16.37	16.45	16.14	16.34	241,892	+0.00(+0.00%)
Apr 20, 2010	16.18	16.34	16.15	16.34	291,340	-0.02(-0.15%)
Apr 19, 2010	16.36	16.47	16.08	16.37	208,444	-0.01(-0.05%)
Apr 16, 2010	16.58	16.58	16.37	16.37	580,192	-0.29(-1.76%)
Apr 15, 2010	16.49	16.69	16.41	16.67	248,959	-0.08(-0.47%)
Apr 14, 2010	16.83	16.83	16.52	16.75	215,987	-0.20(-1.17%)
Apr 13, 2010	16.97	16.97	16.70	16.95	214,802	-0.17(-1.02%)
Apr 12, 2010	17.10	17.23	17.06	17.12	217,235	-0.01(-0.05%)
Apr 09, 2010	17.09	17.14	17.02	17.13	106,287	+0.02(+0.14%)
Apr 08, 2010	17.08	17.14	16.83	17.10	323,744	-0.39(-2.22%)
Apr 07, 2010	17.65	17.69	17.46	17.49	283,372	-0.24(-1.34%)
Apr 06, 2010	17.71	17.80	17.62	17.73	258,733	-0.10(-0.53%)
Apr 05, 2010	17.88	17.94	17.69	17.83	249,662	+0.08(+0.47%)
Apr 01, 2010	17.65	17.74	17.74	17.74	307,425	+0.22(+1.24%)
Mar 31, 2010	17.46	17.58	17.42	17.53	385,353	+0.16(+0.89%)
Mar 30, 2010	17.42	17.43	17.27	17.37	261,946	+0.10(+0.58%)
Mar 29, 2010	17.29	17.37	17.11	17.27	263,670	+0.25(+1.46%)
Mar 26, 2010	17.16	17.16	16.95	17.02	278,986	+0.02(+0.14%)
Mar 25, 2010	17.04	17.11	16.90	17.00	239,152	+0.02(+0.14%)
Mar 24, 2010	17.07	17.07	16.88	16.97	194,630	-0.11(-0.64%)
Mar 23, 2010	17.05	17.08	16.85	17.08	325,947	+0.25(+1.47%)
Mar 22, 2010	16.69	16.87	16.61	16.83	344,311	+0.07(+0.42%)
Mar 19, 2010	16.98	17.03	16.72	16.77	221,213	-0.31(-1.82%)
Mar 18, 2010	16.83	17.18	16.76	17.08	734,463	-0.08(-0.45%)
Mar 17, 2010	17.27	17.35	17.12	17.15	400,268	-0.48(-2.73%)
Mar 16, 2010	17.37	17.70	17.32	17.63	667,806	+0.21(+1.20%)
Mar 15, 2010	17.42	17.54	17.32	17.42	222,015	-0.21(-1.19%)
Mar 12, 2010	17.69	17.73	17.49	17.63	214,772	+0.03(+0.18%)
Mar 11, 2010	17.45	17.61	17.29	17.60	167,338	+0.46(+2.67%)
Mar 10, 2010	16.95	17.29	16.95	17.15	252,693	+0.24(+1.42%)
Mar 09, 2010	16.87	17.01	16.72	16.90	478,504	-0.47(-2.72%)
Mar 08, 2010	17.34	17.50	17.24	17.38	174,960	+0.13(+0.76%)
Mar 05, 2010	17.30	17.35	17.08	17.25	265,458	+0.03(+0.18%)
Mar 04, 2010	17.30	17.35	16.96	17.21	246,201	+0.33(+1.98%)
Mar 03, 2010	16.94	17.04	16.71	16.88	412,854	-1.57(-8.50%)
Mar 02, 2010	18.48	18.54	18.32	18.45	411,848	+0.25(+1.39%)