Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.50	13.62	13.36	13.57	146,145	+0.13(+0.98%)
Jul 29, 2010	13.53	13.53	13.39	13.44	119,592	+0.02(+0.18%)
Jul 28, 2010	13.45	13.57	13.40	13.41	145,913	-0.06(-0.43%)
Jul 27, 2010	13.50	13.54	13.33	13.47	248,627	+0.01(+0.06%)
Jul 26, 2010	13.44	13.53	13.34	13.46	229,414	-0.11(-0.79%)
Jul 23, 2010	13.38	13.57	13.30	13.57	171,416	+0.25(+1.91%)
Jul 22, 2010	13.23	13.37	13.20	13.31	186,198	+0.42(+3.24%)
Jul 21, 2010	12.99	13.05	12.83	12.89	102,327	+0.06(+0.45%)
Jul 20, 2010	12.70	12.85	12.59	12.84	65,083	+0.08(+0.64%)
Jul 19, 2010	12.73	12.82	12.72	12.76	83,907	+0.02(+0.19%)
Jul 16, 2010	12.99	13.00	12.69	12.73	107,077	-0.28(-2.14%)
Jul 15, 2010	13.11	13.11	12.91	13.01	179,820	-0.26(-1.98%)
Jul 14, 2010	13.32	13.32	13.15	13.27	142,581	-0.10(-0.74%)
Jul 13, 2010	13.28	13.39	13.15	13.37	182,969	+0.41(+3.16%)
Jul 12, 2010	13.12	13.14	12.82	12.96	234,877	+0.02(+0.13%)
Jul 09, 2010	13.07	13.10	12.84	12.94	228,602	-0.05(-0.38%)
Jul 08, 2010	12.94	13.00	12.86	12.99	103,272	+0.23(+1.80%)
Jul 07, 2010	12.49	12.76	12.49	12.76	102,393	+0.25(+2.03%)
Jul 06, 2010	12.72	12.90	12.49	12.51	178,066	+0.07(+0.59%)
Jul 02, 2010	12.48	12.55	12.44	12.44	81,096	-0.05(-0.39%)
Jul 01, 2010	12.53	12.64	12.39	12.48	206,140	-0.02(-0.20%)
Jun 30, 2010	12.71	12.83	12.49	12.51	362,214	-0.34(-2.62%)
Jun 29, 2010	13.12	13.27	12.79	12.85	197,779	-0.79(-5.77%)
Jun 25, 2010	13.77	13.81	13.61	13.63	142,023	-0.05(-0.36%)
Jun 24, 2010	13.82	13.91	13.68	13.68	214,502	-0.37(-2.63%)
Jun 23, 2010	13.87	14.08	13.82	14.05	183,375	+0.11(+0.82%)
Jun 22, 2010	13.97	14.01	13.88	13.94	159,694	+0.02(+0.18%)
Jun 21, 2010	13.85	13.97	13.79	13.91	187,833	+0.10(+0.71%)
Jun 18, 2010	13.93	13.93	13.71	13.81	220,737	-0.01(-0.06%)
Jun 17, 2010	13.90	13.90	13.68	13.82	99,747	-0.11(-0.82%)
Jun 16, 2010	13.90	13.98	13.59	13.94	150,123	-0.18(-1.28%)
Jun 15, 2010	13.97	14.12	13.91	14.12	227,320	+0.31(+2.26%)
Jun 14, 2010	13.89	13.94	13.73	13.80	148,825	+0.03(+0.24%)
Jun 11, 2010	13.63	13.81	13.58	13.77	180,075	+0.14(+1.02%)
Jun 10, 2010	13.62	13.69	13.45	13.63	202,605	-0.08(-0.60%)
Jun 09, 2010	13.72	13.84	13.59	13.71	158,544	+0.16(+1.21%)
Jun 08, 2010	13.53	13.57	13.32	13.55	170,113	+0.11(+0.79%)
Jun 07, 2010	13.38	13.61	13.37	13.44	252,027	-0.03(-0.26%)
Jun 04, 2010	13.71	13.81	13.41	13.48	298,543	-0.32(-2.30%)
Jun 03, 2010	13.88	13.92	13.71	13.80	155,057	-0.02(-0.17%)
Jun 02, 2010	13.65	13.85	13.56	13.82	253,204	+0.19(+1.40%)
Jun 01, 2010	13.73	13.88	13.60	13.63	289,116	-0.51(-3.59%)
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%)
Mar 01, 2010	18.20	18.33	18.16	18.20	315,862	+0.13(+0.72%)
Feb 26, 2010	18.19	18.19	17.95	18.07	463,202	-0.07(-0.38%)
Feb 25, 2010	17.68	18.15	17.55	18.14	397,647	+0.53(+3.00%)
Feb 24, 2010	17.57	17.74	17.50	17.61	230,853	+0.32(+1.86%)
Feb 23, 2010	17.36	17.50	17.26	17.29	219,144	+0.07(+0.40%)
Feb 22, 2010	17.20	17.24	17.06	17.22	238,817	+0.20(+1.17%)
Feb 19, 2010	17.01	17.05	16.90	17.02	139,680	-0.05(-0.31%)
Feb 18, 2010	16.91	17.20	16.90	17.07	167,663	+0.05(+0.27%)
Feb 17, 2010	17.19	17.19	16.94	17.03	103,910	-0.05(-0.27%)
Feb 16, 2010	16.82	17.13	16.82	17.07	226,389	+0.28(+1.64%)
Feb 12, 2010	16.84	16.80	16.80	16.80	175,910	-0.08(-0.50%)
Feb 11, 2010	16.40	17.20	16.40	16.88	499,187	+0.81(+5.04%)
Feb 10, 2010	16.14	16.17	15.99	16.07	129,271	-0.16(-0.99%)
Feb 09, 2010	16.44	16.44	16.18	16.23	125,525	-0.02(-0.14%)
Feb 08, 2010	16.16	16.58	16.16	16.26	243,175	+0.37(+2.36%)
Feb 05, 2010	16.02	16.04	15.76	15.88	374,912	-0.12(-0.76%)
Feb 04, 2010	16.12	16.13	15.90	16.00	237,687	-0.13(-0.81%)
Feb 03, 2010	16.10	16.20	15.99	16.13	376,481	+0.05(+0.29%)
Feb 02, 2010	16.12	16.17	15.95	16.09	102,692	+0.13(+0.81%)
Feb 01, 2010	15.87	16.00	15.84	15.96	156,877	+0.10(+0.63%)
Jan 29, 2010	16.06	16.13	15.86	15.86	152,364	-0.22(-1.38%)
Jan 28, 2010	15.87	16.08	15.87	16.08	156,594	+0.39(+2.49%)
Jan 27, 2010	15.54	15.85	15.51	15.69	573,081	+0.00(+0.00%)
Jan 26, 2010	15.66	15.74	15.59	15.69	149,007	-0.18(-1.11%)
Jan 25, 2010	15.74	15.97	15.74	15.87	155,423	+0.12(+0.78%)
Jan 22, 2010	15.90	15.90	15.69	15.74	238,428	-0.15(-0.96%)
Jan 21, 2010	15.95	15.97	15.75	15.90	284,242	-0.44(-2.67%)
Jan 20, 2010	16.52	16.52	16.23	16.33	142,181	-0.33(-1.97%)
Jan 19, 2010	16.22	16.71	16.22	16.66	300,281	+1.06(+6.76%)
Jan 15, 2010	15.81	15.61	15.61	15.61	134,058	-0.18(-1.11%)
Jan 14, 2010	15.83	15.86	15.65	15.78	67,541	+0.00(+0.00%)
Jan 13, 2010	15.66	15.90	15.66	15.78	105,649	+0.31(+2.03%)
Jan 12, 2010	15.30	15.48	15.30	15.47	81,769	+0.05(+0.30%)
Jan 11, 2010	15.56	15.57	15.34	15.42	134,003	-0.15(-0.93%)
Jan 08, 2010	15.41	15.57	15.33	15.57	79,095	+0.11(+0.74%)
Jan 07, 2010	15.57	15.60	15.25	15.45	200,119	-0.24(-1.56%)
Jan 06, 2010	15.64	15.75	15.54	15.70	176,823	+0.09(+0.59%)
Jan 05, 2010	15.65	15.67	15.40	15.61	321,015	-0.10(-0.63%)
Jan 04, 2010	15.80	15.82	15.60	15.70	121,934	+0.13(+0.83%)
Dec 31, 2009	15.74	15.57	15.57	15.57	97,045	-0.07(-0.44%)
Dec 30, 2009	15.53	15.71	15.50	15.64	85,819	+0.20(+1.29%)
Dec 29, 2009	15.39	15.51	15.29	15.44	473,118	+0.05(+0.35%)
Dec 28, 2009	15.22	15.39	15.20	15.39	139,351	+0.36(+2.39%)
Dec 24, 2009	14.93	15.03	14.93	15.03	19,755	+0.16(+1.08%)
Dec 23, 2009	14.91	14.95	14.79	14.87	42,297	-0.03(-0.21%)
Dec 22, 2009	14.93	15.05	14.84	14.90	54,583	-0.01(-0.05%)
Dec 21, 2009	14.72	14.91	14.71	14.91	129,700	+0.28(+1.88%)
Dec 18, 2009	14.73	14.73	14.56	14.63	234,968	-0.05(-0.31%)
Dec 17, 2009	14.53	14.70	14.45	14.68	180,906	-0.06(-0.41%)
Dec 16, 2009	14.79	14.83	14.72	14.74	205,890	-0.11(-0.77%)
Dec 15, 2009	14.83	14.88	14.79	14.86	137,638	-0.03(-0.21%)
Dec 14, 2009	14.81	14.89	14.77	14.89	149,363	+0.11(+0.72%)
Dec 11, 2009	14.73	14.79	14.72	14.78	171,076	+0.05(+0.36%)
Dec 10, 2009	14.90	14.90	14.69	14.73	96,546	-0.05(-0.31%)
Dec 09, 2009	14.71	14.83	14.68	14.77	194,274	+0.01(+0.05%)
Dec 08, 2009	14.76	14.78	14.70	14.76	123,527	+0.02(+0.10%)
Dec 07, 2009	14.51	14.76	14.46	14.75	250,267	+0.14(+0.94%)
Dec 04, 2009	14.47	14.74	14.47	14.61	106,939	+0.00(+0.00%)
Dec 03, 2009	14.53	14.78	14.53	14.61	113,036	+0.17(+1.16%)
Dec 02, 2009	14.53	14.65	14.35	14.44	136,815	+0.01(+0.05%)
Dec 01, 2009	14.45	14.51	14.40	14.44	166,255	+0.33(+2.33%)
Nov 30, 2009	14.14	14.28	13.99	14.11	103,366	-0.03(-0.22%)
Nov 27, 2009	14.03	14.26	13.94	14.14	77,891	-0.18(-1.23%)
Nov 25, 2009	14.07	14.40	14.07	14.31	242,114	+0.34(+2.46%)
Nov 24, 2009	13.94	13.99	13.85	13.97	235,036	+0.03(+0.22%)
Nov 23, 2009	14.00	14.00	13.78	13.94	324,557	-0.13(-0.92%)
Nov 20, 2009	14.06	14.20	13.95	14.07	276,648	-0.02(-0.16%)
Nov 19, 2009	14.12	14.13	14.05	14.09	215,561	-0.06(-0.43%)
Nov 18, 2009	14.18	14.19	14.02	14.15	109,012	+0.01(+0.05%)
Nov 17, 2009	14.18	14.18	13.99	14.14	144,614	-0.03(-0.22%)
Nov 16, 2009	14.08	14.24	13.96	14.18	263,094	+0.23(+1.64%)
Nov 13, 2009	14.06	14.11	13.92	13.95	109,899	-0.03(-0.22%)
Nov 12, 2009	14.40	14.40	13.88	13.98	175,116	-0.28(-1.98%)
Nov 11, 2009	14.34	14.44	14.20	14.26	174,231	-0.18(-1.27%)
Nov 10, 2009	14.52	14.53	14.37	14.44	261,549	-0.24(-1.61%)
Nov 09, 2009	14.57	14.79	14.55	14.68	549,810	+0.08(+0.52%)
Nov 06, 2009	14.45	14.65	14.22	14.60	146,398	+0.11(+0.79%)
Nov 05, 2009	14.44	14.56	14.37	14.49	108,895	-0.16(-1.10%)
Nov 04, 2009	14.59	14.87	14.48	14.65	96,285	+0.44(+3.12%)
Nov 03, 2009	14.08	14.37	13.98	14.21	119,209	-0.09(-0.64%)
Nov 02, 2009	14.50	14.58	14.08	14.30	107,036	-0.11(-0.80%)
Oct 30, 2009	14.39	14.63	14.37	14.41	65,964	-0.28(-1.87%)
Oct 29, 2009	14.70	14.73	14.53	14.69	151,538	+0.15(+1.05%)
Oct 28, 2009	15.02	15.03	14.51	14.53	80,654	-0.58(-3.84%)
Oct 27, 2009	15.14	15.19	15.02	15.12	64,490	+0.20(+1.37%)
Oct 26, 2009	15.28	15.28	14.89	14.91	77,688	-0.32(-2.09%)
Oct 23, 2009	15.22	15.57	15.18	15.23	56,596	-0.12(-0.80%)
Oct 22, 2009	15.38	15.48	15.31	15.35	77,815	+0.15(+1.01%)
Oct 21, 2009	15.23	15.35	15.18	15.20	93,134	+0.02(+0.15%)
Oct 20, 2009	15.12	15.18	15.05	15.18	89,673	-0.03(-0.20%)
Oct 19, 2009	14.99	15.21	14.99	15.21	93,925	+0.20(+1.32%)
Oct 16, 2009	15.14	15.17	15.01	15.01	65,474	-0.22(-1.46%)
Oct 15, 2009	15.03	15.25	15.03	15.23	94,692	-0.20(-1.29%)
Oct 14, 2009	15.37	15.44	15.28	15.43	93,672	+0.12(+0.80%)
Oct 13, 2009	15.19	15.31	15.12	15.31	101,299	+0.19(+1.26%)
Oct 12, 2009	15.14	15.20	15.02	15.12	52,815	+0.06(+0.41%)
Oct 09, 2009	14.88	15.05	14.88	15.05	55,576	+0.17(+1.13%)
Oct 08, 2009	14.99	14.99	14.81	14.89	48,284	-0.02(-0.10%)
Oct 07, 2009	14.96	15.00	14.84	14.90	48,527	-0.10(-0.69%)
Oct 06, 2009	15.15	15.15	14.92	15.01	121,888	+0.14(+0.95%)
Oct 05, 2009	14.69	14.89	14.64	14.86	165,913	+0.71(+5.02%)
Oct 02, 2009	13.76	14.20	13.69	14.15	129,773	-0.09(-0.64%)
Oct 01, 2009	14.25	14.46	14.24	14.24	89,685	-0.15(-1.01%)
Sep 30, 2009	14.45	14.51	14.28	14.39	312,430	-0.08(-0.53%)
Sep 29, 2009	14.32	14.57	14.30	14.47	439,240	-0.24(-1.66%)
Sep 28, 2009	14.71	14.83	14.53	14.71	231,472	-0.34(-2.28%)
Sep 25, 2009	14.65	15.09	14.65	15.05	403,246	+0.34(+2.29%)
Sep 24, 2009	14.74	14.74	14.48	14.72	263,294	-0.04(-0.26%)
Sep 23, 2009	14.68	14.85	14.53	14.76	186,430	+0.15(+0.99%)
Sep 22, 2009	14.55	14.66	14.47	14.61	41,599	+0.13(+0.90%)
Sep 21, 2009	14.34	14.52	14.27	14.48	45,477	+0.11(+0.75%)
Sep 18, 2009	14.40	14.57	14.35	14.37	133,663	-0.08(-0.58%)
Sep 17, 2009	14.37	14.59	14.02	14.46	151,072	-0.33(-2.22%)
Sep 16, 2009	14.38	14.83	14.38	14.79	148,297	+0.41(+2.82%)
Sep 15, 2009	14.37	14.49	14.28	14.38	69,990	-0.01(-0.05%)
Sep 14, 2009	14.40	14.44	14.26	14.39	131,471	-0.29(-1.98%)
Sep 11, 2009	14.69	14.83	14.62	14.68	102,948	-0.02(-0.10%)
Sep 10, 2009	14.87	14.89	14.58	14.70	260,698	-0.41(-2.68%)
Sep 09, 2009	15.05	15.14	14.92	15.10	162,358	+0.11(+0.77%)
Sep 08, 2009	15.11	15.28	14.79	14.99	296,892	-0.18(-1.16%)
Sep 04, 2009	14.86	15.16	14.84	15.16	74,140	+0.28(+1.85%)
Sep 03, 2009	14.83	14.89	14.72	14.89	186,790	+0.17(+1.14%)
Sep 02, 2009	14.71	14.92	14.65	14.72	90,458	+0.01(+0.05%)
Sep 01, 2009	14.67	14.83	14.67	14.71	205,033	+0.02(+0.16%)
Aug 31, 2009	14.37	14.77	14.37	14.69	226,215	+0.58(+4.12%)
Aug 28, 2009	14.18	14.18	14.00	14.11	36,909	+0.05(+0.38%)
Aug 27, 2009	14.09	14.34	13.90	14.05	386,091	-0.03(-0.22%)
Aug 26, 2009	14.11	14.17	14.01	14.08	92,984	-0.14(-0.97%)
Aug 25, 2009	14.16	14.37	14.16	14.22	112,813	+0.08(+0.54%)
Aug 24, 2009	14.02	14.16	13.95	14.14	298,445	+0.24(+1.76%)
Aug 21, 2009	13.73	13.90	13.73	13.90	174,190	+0.15(+1.11%)
Aug 20, 2009	13.82	13.82	13.69	13.75	77,723	+0.02(+0.11%)
Aug 19, 2009	13.59	13.83	13.57	13.73	149,407	+0.02(+0.17%)
Aug 18, 2009	13.92	13.98	13.62	13.71	109,369	+0.03(+0.22%)
Aug 17, 2009	13.61	13.69	13.35	13.68	178,111	-0.24(-1.76%)
Aug 14, 2009	14.02	14.11	13.87	13.92	245,675	+0.01(+0.05%)
Aug 13, 2009	13.92	14.16	13.82	13.92	375,675	+0.31(+2.30%)
Aug 12, 2009	13.56	13.62	13.43	13.60	687,681	+0.44(+3.37%)
Aug 11, 2009	13.30	13.41	13.11	13.16	166,920	-0.11(-0.81%)
Aug 10, 2009	13.38	13.72	13.13	13.27	198,246	-0.17(-1.25%)
Aug 07, 2009	13.34	13.44	13.23	13.43	198,627	+0.15(+1.09%)
Aug 06, 2009	13.53	13.53	13.23	13.29	168,441	+0.05(+0.35%)
Aug 05, 2009	13.53	13.54	12.86	13.24	331,895	-0.37(-2.75%)
Aug 04, 2009	14.75	14.87	13.43	13.62	236,068	-0.57(-4.04%)