Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	7.500	7.550	7.430	7.450	11,393	-0.07(-0.93%)
Jul 30, 2014	7.580	7.580	7.510	7.520	17,831	+0.00(+0.00%)
Jul 29, 2014	7.560	7.590	7.470	7.520	26,577	+0.02(+0.27%)
Jul 28, 2014	7.670	7.670	7.436	7.500	28,317	-0.16(-2.09%)
Jul 25, 2014	7.660	7.680	7.600	7.660	15,551	-0.05(-0.65%)
Jul 24, 2014	7.730	7.770	7.685	7.710	28,562	-0.01(-0.13%)
Jul 23, 2014	7.820	7.820	7.700	7.720	38,986	+0.04(+0.52%)
Jul 22, 2014	7.700	7.800	7.660	7.680	36,490	+0.11(+1.45%)
Jul 21, 2014	7.510	7.610	7.510	7.570	29,920	+0.19(+2.57%)
Jul 18, 2014	7.310	7.460	7.310	7.380	11,310	+0.02(+0.27%)
Jul 17, 2014	7.390	7.490	7.350	7.360	22,135	-0.09(-1.21%)
Jul 16, 2014	7.410	7.510	7.400	7.450	19,930	+0.05(+0.68%)
Jul 15, 2014	7.560	7.570	7.381	7.400	15,137	-0.23(-3.01%)
Jul 14, 2014	7.620	7.650	7.570	7.630	23,329	+0.25(+3.39%)
Jul 11, 2014	7.310	7.450	7.310	7.380	19,017	+0.02(+0.27%)
Jul 10, 2014	7.360	7.410	7.346	7.360	32,156	+0.00(+0.00%)
Jul 09, 2014	7.360	7.390	7.300	7.360	23,892	+0.11(+1.52%)
Jul 08, 2014	7.270	7.350	7.170	7.250	51,682	-0.03(-0.41%)
Jul 07, 2014	7.370	7.370	7.270	7.280	29,957	-0.41(-5.33%)
Jul 03, 2014	7.570	7.690	7.690	7.690	14,300	+0.18(+2.40%)
Jul 02, 2014	7.650	7.650	7.460	7.510	44,343	-0.18(-2.34%)
Jul 01, 2014	7.680	7.710	7.650	7.690	34,552	-0.12(-1.54%)
Jun 30, 2014	7.800	7.830	7.730	7.810	25,956	-0.09(-1.14%)
Jun 27, 2014	7.900	8.000	7.900	7.900	20,797	-0.05(-0.63%)
Jun 26, 2014	7.960	8.040	7.850	7.950	45,052	-0.08(-1.00%)
Jun 25, 2014	8.020	8.080	7.990	8.030	56,478	-0.14(-1.71%)
Jun 24, 2014	8.160	8.240	8.140	8.170	32,520	-0.03(-0.37%)
Jun 23, 2014	8.220	8.230	8.150	8.200	41,707	+0.07(+0.86%)
Jun 20, 2014	8.050	8.190	8.050	8.130	24,397	+0.04(+0.49%)
Jun 19, 2014	8.260	8.260	7.910	8.090	37,955	-0.10(-1.22%)
Jun 18, 2014	8.200	8.210	8.130	8.190	19,663	-0.06(-0.73%)
Jun 17, 2014	8.280	8.280	8.170	8.250	18,054	-0.02(-0.24%)
Jun 16, 2014	8.280	8.340	8.260	8.270	21,432	-0.06(-0.72%)
Jun 13, 2014	8.380	8.430	8.330	8.330	27,898	-0.04(-0.48%)
Jun 12, 2014	8.390	8.430	8.351	8.370	28,848	-0.11(-1.30%)
Jun 11, 2014	8.510	8.550	8.460	8.480	16,521	-0.12(-1.40%)
Jun 10, 2014	8.610	8.640	8.500	8.600	29,098	+0.19(+2.26%)
Jun 06, 2014	8.410	8.470	8.400	8.410	19,448	+0.01(+0.12%)
Jun 05, 2014	8.370	8.460	8.360	8.400	23,778	+0.10(+1.20%)
Jun 04, 2014	8.340	8.350	8.280	8.300	23,104	-0.01(-0.12%)
Jun 03, 2014	8.301	8.390	8.280	8.310	9,890	-0.05(-0.60%)
Jun 02, 2014	8.330	8.400	8.306	8.360	30,823	+0.03(+0.36%)
May 30, 2014	8.400	8.470	8.270	8.330	42,869	-0.10(-1.19%)
May 29, 2014	8.400	8.500	8.380	8.430	13,389	+0.01(+0.12%)
May 28, 2014	8.430	8.460	8.360	8.420	20,524	-0.07(-0.82%)
May 27, 2014	8.490	8.560	8.430	8.490	47,253	+0.22(+2.66%)
May 23, 2014	8.300	8.270	8.270	8.270	44,800	-0.11(-1.31%)
May 22, 2014	8.340	8.390	8.280	8.380	31,707	-0.10(-1.18%)
May 21, 2014	8.480	8.540	8.420	8.480	21,510	+0.01(+0.12%)
May 20, 2014	8.530	8.547	8.460	8.470	47,016	-0.16(-1.85%)
May 19, 2014	8.600	8.670	8.560	8.630	37,208	+0.03(+0.35%)
May 16, 2014	8.590	8.600	8.450	8.600	40,829	+0.07(+0.82%)
May 15, 2014	8.710	8.710	8.420	8.530	93,279	-0.19(-2.18%)
May 14, 2014	8.620	8.867	8.610	8.720	112,369	+0.23(+2.71%)
May 13, 2014	8.510	8.617	8.490	8.490	74,259	-0.14(-1.62%)
May 12, 2014	8.570	8.680	8.550	8.630	27,183	+0.02(+0.23%)
May 09, 2014	8.390	8.630	8.390	8.610	39,377	+0.14(+1.65%)
May 08, 2014	8.630	8.680	8.420	8.470	55,279	-0.20(-2.31%)
May 07, 2014	8.680	8.760	8.640	8.670	36,116	-0.03(-0.34%)
May 06, 2014	8.730	8.783	8.700	8.700	20,763	-0.07(-0.80%)
May 05, 2014	8.770	8.840	8.725	8.770	41,661	-0.07(-0.79%)
May 02, 2014	8.890	8.960	8.820	8.840	36,345	-0.04(-0.45%)
May 01, 2014	8.870	8.940	8.816	8.880	32,541	+0.00(+0.00%)
Apr 30, 2014	8.850	8.950	8.820	8.880	19,712	-0.11(-1.22%)
Apr 29, 2014	8.960	9.080	8.930	8.990	21,476	+0.04(+0.45%)
Apr 28, 2014	9.000	9.230	8.810	8.950	185,465	-0.15(-1.65%)
Apr 25, 2014	9.130	9.250	9.060	9.100	35,267	-0.10(-1.09%)
Apr 24, 2014	9.200	9.270	9.120	9.200	25,883	+0.03(+0.33%)
Apr 23, 2014	9.200	9.250	9.164	9.170	56,895	-0.12(-1.29%)
Apr 22, 2014	9.210	9.310	9.190	9.290	29,611	-0.07(-0.75%)
Apr 21, 2014	9.470	9.490	9.260	9.360	29,816	-0.20(-2.09%)
Apr 17, 2014	9.600	9.560	9.560	9.560	25,200	-0.01(-0.10%)
Apr 16, 2014	9.430	9.630	9.350	9.570	84,103	+0.25(+2.68%)
Apr 15, 2014	9.260	9.370	9.150	9.320	37,857	+0.03(+0.32%)
Apr 14, 2014	9.260	9.347	9.210	9.290	37,372	+0.19(+2.09%)
Apr 11, 2014	9.030	9.170	9.027	9.100	50,142	-0.04(-0.44%)
Apr 10, 2014	9.270	9.330	9.060	9.140	77,379	+0.00(+0.00%)
Apr 09, 2014	9.140	9.160	9.010	9.140	45,388	-0.02(-0.22%)
Apr 08, 2014	9.050	9.200	9.041	9.160	46,786	+0.24(+2.69%)
Apr 07, 2014	8.840	9.019	8.810	8.920	72,658	+0.10(+1.13%)
Apr 04, 2014	9.050	9.080	8.770	8.820	82,383	-0.25(-2.76%)
Apr 03, 2014	8.930	9.130	8.910	9.070	195,518	+0.32(+3.66%)
Apr 02, 2014	8.830	8.890	8.640	8.750	214,513	-0.18(-2.02%)
Apr 01, 2014	8.990	9.040	8.780	8.930	237,524	-0.02(-0.22%)
Mar 31, 2014	9.100	9.170	8.840	8.950	501,603	+0.01(+0.11%)
Mar 28, 2014	8.950	9.060	8.850	8.940	66,004	-0.02(-0.22%)
Mar 27, 2014	9.050	9.090	8.940	8.960	33,497	-0.04(-0.44%)
Mar 26, 2014	9.150	9.179	8.950	9.000	42,899	-0.05(-0.55%)
Mar 25, 2014	9.030	9.116	8.960	9.050	30,150	+0.10(+1.12%)
Mar 24, 2014	8.940	8.970	8.850	8.950	28,439	+0.19(+2.17%)
Mar 21, 2014	8.800	8.890	8.640	8.760	29,880	-0.02(-0.23%)
Mar 20, 2014	8.800	8.870	8.733	8.780	25,616	-0.07(-0.79%)
Mar 19, 2014	8.930	8.970	8.835	8.850	21,305	-0.14(-1.56%)
Mar 18, 2014	8.960	9.020	8.928	8.990	12,409	-0.18(-1.96%)
Mar 17, 2014	9.080	9.180	9.080	9.170	41,071	+0.35(+3.97%)
Mar 14, 2014	8.770	8.880	8.770	8.820	20,479	+0.02(+0.23%)
Mar 13, 2014	8.900	8.960	8.800	8.800	41,565	+0.00(+0.00%)
Mar 12, 2014	8.770	8.850	8.730	8.800	86,357	+0.08(+0.92%)
Mar 11, 2014	8.780	8.880	8.650	8.720	49,027	+0.14(+1.63%)
Mar 10, 2014	8.590	8.670	8.540	8.580	23,585	-0.14(-1.61%)
Mar 07, 2014	8.810	8.880	8.696	8.720	28,696	-0.07(-0.80%)
Mar 06, 2014	8.870	8.920	8.780	8.790	30,553	-0.10(-1.12%)
Mar 05, 2014	8.991	9.019	8.530	8.890	116,883	-0.14(-1.55%)
Mar 04, 2014	8.980	9.070	8.980	9.030	28,933	+0.07(+0.78%)
Mar 03, 2014	8.920	9.010	8.861	8.960	26,013	-0.17(-1.86%)
Feb 28, 2014	9.190	9.290	9.080	9.130	33,923	-0.06(-0.65%)
Feb 27, 2014	9.020	9.240	9.020	9.190	48,516	+0.30(+3.37%)
Feb 26, 2014	8.870	8.950	8.830	8.890	25,670	+0.03(+0.34%)
Feb 25, 2014	8.900	8.900	8.810	8.860	33,456	+0.00(+0.00%)
Feb 24, 2014	8.840	8.920	8.770	8.860	43,510	+0.09(+1.03%)
Feb 21, 2014	8.720	8.840	8.720	8.770	25,181	+0.02(+0.23%)
Feb 20, 2014	8.810	8.810	8.710	8.750	22,317	+0.01(+0.11%)
Feb 19, 2014	8.780	8.830	8.710	8.740	22,538	-0.11(-1.24%)
Feb 18, 2014	8.810	8.850	8.730	8.850	75,121	+0.19(+2.19%)
Feb 14, 2014	8.640	8.660	8.660	8.660	26,700	-0.04(-0.46%)
Feb 13, 2014	8.530	8.720	8.520	8.700	44,293	+0.16(+1.87%)
Feb 12, 2014	8.580	8.580	8.484	8.540	21,732	-0.10(-1.16%)
Feb 11, 2014	8.570	8.640	8.570	8.640	47,849	+0.03(+0.35%)
Feb 10, 2014	8.620	8.630	8.540	8.610	32,893	+0.04(+0.47%)
Feb 07, 2014	8.490	8.640	8.470	8.570	35,192	+0.08(+0.94%)
Feb 06, 2014	8.520	8.562	8.469	8.490	20,401	-0.15(-1.74%)
Feb 05, 2014	8.580	8.690	8.520	8.640	36,728	+0.06(+0.70%)
Feb 04, 2014	8.420	8.670	8.420	8.580	62,274	+0.18(+2.14%)
Feb 03, 2014	8.550	8.560	8.320	8.400	93,214	-0.14(-1.70%)
Jan 31, 2014	8.450	8.590	8.440	8.545	31,042	-0.04(-0.52%)
Jan 30, 2014	8.630	8.720	8.590	8.590	38,329	-0.15(-1.72%)
Jan 29, 2014	8.770	8.790	8.660	8.740	51,201	-0.07(-0.79%)
Jan 28, 2014	8.900	8.940	8.750	8.810	58,339	-0.23(-2.54%)
Jan 27, 2014	9.170	9.170	8.970	9.040	44,303	-0.15(-1.63%)
Jan 24, 2014	9.310	9.330	9.160	9.190	75,545	-0.17(-1.76%)
Jan 23, 2014	9.360	9.400	9.310	9.355	30,759	+0.10(+1.08%)
Jan 22, 2014	9.320	9.380	9.239	9.255	23,099	+0.04(+0.49%)
Jan 21, 2014	9.410	9.410	9.190	9.210	28,152	-0.17(-1.81%)
Jan 17, 2014	9.460	9.380	9.380	9.380	31,600	-0.03(-0.32%)
Jan 16, 2014	9.440	9.550	9.350	9.410	62,160	+0.16(+1.73%)
Jan 15, 2014	9.180	9.400	9.240	9.250	109,455	+0.07(+0.76%)
Jan 14, 2014	9.100	9.220	9.100	9.180	36,580	+0.21(+2.34%)
Jan 13, 2014	9.040	9.140	8.950	8.970	61,605	-0.10(-1.10%)
Jan 10, 2014	9.030	9.090	9.000	9.070	42,762	+0.04(+0.44%)
Jan 09, 2014	9.140	9.150	8.870	9.030	134,486	+0.11(+1.23%)
Jan 08, 2014	9.200	9.220	8.860	8.920	150,898	-0.18(-1.98%)
Jan 07, 2014	9.050	9.200	9.050	9.100	28,939	+0.09(+1.00%)
Jan 06, 2014	9.070	9.090	8.980	9.010	43,859	+0.01(+0.11%)
Jan 03, 2014	9.020	9.050	8.950	9.000	59,134	-0.06(-0.72%)
Jan 02, 2014	9.120	9.140	9.040	9.065	44,869	-0.32(-3.36%)
Dec 31, 2013	9.150	9.380	9.380	9.380	417,600	+0.31(+3.42%)
Dec 30, 2013	9.030	9.110	9.030	9.070	37,805	+0.05(+0.55%)
Dec 27, 2013	8.990	9.090	8.970	9.020	26,931	+0.00(+0.00%)
Dec 26, 2013	9.120	9.120	8.960	9.020	29,890	-0.18(-1.96%)
Dec 24, 2013	9.200	9.240	9.150	9.200	60,725	+0.03(+0.33%)
Dec 23, 2013	9.110	9.220	9.070	9.170	160,887	+0.39(+4.44%)
Dec 20, 2013	8.710	8.850	8.710	8.780	21,031	+0.02(+0.23%)
Dec 19, 2013	8.720	8.840	8.620	8.760	94,051	-0.16(-1.79%)
Dec 18, 2013	8.880	9.000	8.820	8.920	52,308	+0.01(+0.11%)
Dec 17, 2013	8.980	8.990	8.880	8.910	31,084	-0.08(-0.89%)
Dec 16, 2013	8.880	9.010	8.870	8.990	68,218	+0.18(+2.04%)
Dec 13, 2013	8.760	8.870	8.760	8.810	31,808	+0.05(+0.57%)
Dec 12, 2013	8.820	8.930	8.750	8.760	35,052	+0.01(+0.11%)
Dec 11, 2013	8.910	8.940	8.710	8.750	60,472	-0.15(-1.69%)
Dec 10, 2013	8.950	8.960	8.850	8.900	40,314	-0.17(-1.87%)
Dec 09, 2013	9.080	9.150	9.040	9.070	48,122	-0.14(-1.52%)
Dec 06, 2013	9.040	9.250	9.040	9.210	0	+0.18(+1.99%)
Dec 05, 2013	9.080	9.150	8.990	9.030	0	-0.01(-0.11%)
Dec 04, 2013	9.070	9.170	8.960	9.040	0	-0.40(-4.24%)
Dec 03, 2013	9.530	9.750	9.380	9.440	0	-0.31(-3.18%)
Dec 02, 2013	9.660	9.779	9.610	9.750	0	+0.23(+2.42%)
Nov 29, 2013	9.390	9.530	9.390	9.520	0	+0.10(+1.06%)
Nov 27, 2013	9.430	9.500	9.370	9.420	0	+0.02(+0.21%)
Nov 26, 2013	9.300	9.450	9.300	9.400	0	+0.01(+0.11%)
Nov 25, 2013	9.460	9.470	9.320	9.390	0	-0.19(-1.98%)
Nov 22, 2013	9.600	9.600	9.371	9.580	0	+0.18(+1.91%)
Nov 21, 2013	9.540	9.581	9.360	9.400	0	-0.18(-1.88%)
Nov 20, 2013	9.680	9.683	9.488	9.580	0	+0.07(+0.74%)
Nov 19, 2013	9.470	9.570	9.390	9.510	0	+0.05(+0.53%)
Nov 18, 2013	9.400	9.580	9.310	9.460	0	+0.10(+1.07%)
Nov 15, 2013	9.320	9.360	9.210	9.360	0	+0.09(+0.97%)
Nov 14, 2013	9.220	9.300	9.170	9.270	0	-0.20(-2.11%)
Nov 13, 2013	9.340	9.500	9.327	9.470	125,518	+0.23(+2.49%)
Nov 12, 2013	9.060	9.250	9.060	9.240	0	+0.43(+4.88%)
Nov 11, 2013	8.810	8.860	8.590	8.810	0	+0.35(+4.14%)
Nov 08, 2013	8.210	8.470	8.210	8.460	0	+0.64(+8.18%)
Nov 07, 2013	8.220	8.220	7.820	7.820	0	-0.30(-3.69%)
Nov 06, 2013	8.080	8.150	8.050	8.120	0	+0.27(+3.44%)
Nov 05, 2013	7.860	7.900	7.710	7.850	0	-0.08(-1.01%)
Nov 04, 2013	7.990	8.010	7.860	7.930	0	-0.16(-1.98%)
Nov 01, 2013	8.080	8.140	8.010	8.090	0	-0.03(-0.37%)
Oct 31, 2013	8.220	8.220	8.031	8.120	83,587	-0.10(-1.22%)
Oct 30, 2013	8.360	8.360	8.220	8.220	46,798	-0.02(-0.24%)
Oct 29, 2013	8.220	8.330	8.190	8.240	0	+0.02(+0.24%)
Oct 28, 2013	8.190	8.250	8.150	8.220	0	+0.03(+0.37%)
Oct 25, 2013	8.150	8.270	8.150	8.190	0	+0.07(+0.86%)
Oct 24, 2013	8.220	8.220	8.110	8.120	0	-0.21(-2.52%)
Oct 23, 2013	8.310	8.405	8.250	8.330	0	-0.07(-0.83%)
Oct 22, 2013	8.360	8.450	8.280	8.400	0	+0.14(+1.69%)
Oct 21, 2013	8.360	8.360	8.230	8.260	0	-0.09(-1.08%)
Oct 18, 2013	8.360	8.380	8.230	8.350	46,389	+0.07(+0.85%)
Oct 17, 2013	8.280	8.390	8.241	8.280	26,351	-0.17(-2.01%)
Oct 16, 2013	8.360	8.470	8.330	8.450	0	+0.03(+0.36%)
Oct 15, 2013	8.540	8.540	8.340	8.420	0	-0.16(-1.86%)
Oct 14, 2013	8.470	8.590	8.470	8.580	0	+0.12(+1.42%)
Oct 11, 2013	8.330	8.490	8.330	8.460	0	+0.04(+0.48%)
Oct 10, 2013	8.370	8.460	8.360	8.420	0	+0.12(+1.45%)
Oct 09, 2013	8.320	8.354	8.270	8.300	0	+0.21(+2.60%)
Oct 08, 2013	8.300	8.370	8.000	8.090	0	-0.09(-1.10%)
Oct 07, 2013	8.240	8.280	8.180	8.180	0	-0.02(-0.24%)
Oct 04, 2013	8.070	8.250	8.070	8.200	0	+0.05(+0.61%)
Oct 03, 2013	8.320	8.320	8.050	8.150	0	-0.15(-1.81%)
Oct 02, 2013	8.210	8.340	8.191	8.300	0	+0.07(+0.85%)
Oct 01, 2013	8.030	8.250	8.030	8.230	0	+0.34(+4.31%)
Sep 30, 2013	7.770	7.920	7.770	7.890	0	+0.19(+2.47%)
Sep 27, 2013	7.590	7.729	7.590	7.700	0	+0.07(+0.92%)
Sep 26, 2013	7.740	7.740	7.580	7.630	0	-0.09(-1.17%)
Sep 25, 2013	7.710	7.750	7.680	7.720	0	+0.01(+0.13%)
Sep 24, 2013	7.780	7.810	7.680	7.710	0	-0.09(-1.15%)
Sep 23, 2013	7.800	7.860	7.710	7.800	0	+0.27(+3.59%)
Sep 20, 2013	7.710	7.710	7.460	7.530	0	-0.10(-1.31%)
Sep 19, 2013	7.580	7.720	7.500	7.630	0	+0.06(+0.79%)
Sep 18, 2013	7.470	7.600	7.330	7.570	0	+0.17(+2.30%)
Sep 17, 2013	7.550	7.580	7.370	7.400	0	-0.05(-0.67%)
Sep 16, 2013	7.470	7.540	7.400	7.450	0	+0.24(+3.33%)
Sep 13, 2013	7.270	7.280	7.194	7.210	0	+0.00(+0.00%)
Sep 12, 2013	7.300	7.350	7.190	7.210	0	-0.05(-0.69%)
Sep 11, 2013	7.200	7.300	7.150	7.260	0	+0.11(+1.54%)
Sep 10, 2013	7.180	7.250	7.030	7.150	0	+0.17(+2.44%)
Sep 09, 2013	6.890	7.060	6.890	6.980	0	+0.05(+0.72%)
Sep 06, 2013	7.010	7.010	6.900	6.930	0	-0.02(-0.29%)
Sep 05, 2013	6.980	7.100	6.930	6.950	0	+0.00(+0.00%)
Sep 04, 2013	6.960	7.030	6.910	6.950	0	+0.04(+0.58%)
Sep 03, 2013	7.260	7.480	6.860	6.910	0	-0.34(-4.69%)
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%)