Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	14.47	14.47	13.91	14.19	130,740	-0.23(-1.59%)
Jul 31, 2009	14.15	14.42	14.15	14.42	100,338	+0.26(+1.84%)
Jul 30, 2009	14.34	14.37	14.12	14.16	101,833	-0.06(-0.43%)
Jul 29, 2009	14.53	14.53	14.16	14.22	107,419	-0.22(-1.54%)
Jul 28, 2009	14.08	14.49	14.02	14.44	288,150	+0.54(+3.91%)
Jul 27, 2009	14.15	14.63	13.74	13.90	506,638	+0.10(+0.72%)
Jul 24, 2009	13.56	13.89	13.56	13.80	139,500	+0.07(+0.50%)
Jul 23, 2009	13.85	14.10	13.62	13.73	178,666	-0.37(-2.60%)
Jul 22, 2009	14.05	14.17	14.00	14.10	97,243	+0.11(+0.82%)
Jul 21, 2009	14.18	14.26	13.78	13.98	328,135	-0.16(-1.14%)
Jul 20, 2009	14.02	14.14	14.02	14.14	137,732	+0.51(+3.76%)
Jul 17, 2009	13.68	13.68	13.51	13.63	54,919	-0.07(-0.50%)
Jul 16, 2009	13.38	13.70	13.38	13.70	256,411	+0.64(+4.92%)
Jul 15, 2009	13.01	13.11	12.98	13.06	295,464	+0.06(+0.47%)
Jul 14, 2009	13.16	13.16	12.94	13.00	218,219	-0.08(-0.58%)
Jul 13, 2009	12.96	13.11	12.88	13.07	117,397	+0.08(+0.65%)
Jul 10, 2009	12.92	13.07	12.81	12.99	64,793	-0.02(-0.12%)
Jul 09, 2009	13.07	13.09	12.87	13.01	43,645	+0.08(+0.65%)
Jul 08, 2009	13.00	13.29	12.87	12.92	146,151	-0.08(-0.59%)
Jul 07, 2009	12.91	13.37	12.91	13.00	323,006	-0.11(-0.87%)
Jul 06, 2009	12.99	13.19	12.83	13.11	165,889	-0.32(-2.39%)
Jul 02, 2009	13.26	13.43	13.20	13.43	113,013	+0.14(+1.03%)