Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.860	6.100	5.860	6.000	15,670	+0.02(+0.33%)
Apr 29, 2009	5.860	6.050	5.860	5.980	3,107	-0.05(-0.83%)
Apr 28, 2009	5.860	6.040	5.860	6.030	10,380	+0.11(+1.86%)
Apr 27, 2009	5.800	5.980	5.800	5.920	5,096	-0.31(-4.98%)
Apr 24, 2009	6.170	6.350	6.170	6.230	12,181	+0.31(+5.24%)
Apr 23, 2009	5.900	5.920	5.900	5.920	10,518	-0.24(-3.90%)
Apr 22, 2009	6.120	6.300	6.120	6.160	11,018	-0.04(-0.65%)
Apr 21, 2009	6.060	6.300	6.060	6.200	12,404	+0.14(+2.31%)
Apr 20, 2009	6.150	6.150	6.060	6.060	12,313	-0.44(-6.77%)
Apr 17, 2009	6.470	6.700	6.470	6.500	3,281	-0.31(-4.55%)
Apr 16, 2009	6.670	6.900	6.670	6.810	6,278	-0.19(-2.71%)
Apr 15, 2009	6.810	7.100	6.810	7.000	4,995	+0.00(+0.00%)
Apr 14, 2009	7.150	7.150	7.000	7.000	5,339	-0.22(-3.05%)
Apr 13, 2009	7.050	7.400	7.050	7.220	7,443	+0.36(+5.25%)
Apr 09, 2009	6.720	6.870	6.720	6.860	85,162	+0.22(+3.31%)
Apr 08, 2009	6.700	6.700	6.620	6.640	24,456	+0.04(+0.61%)
Apr 07, 2009	6.550	6.620	6.550	6.600	8,021	-0.10(-1.49%)
Apr 06, 2009	6.610	6.750	6.600	6.700	14,443	-0.25(-3.60%)
Apr 03, 2009	6.900	7.190	6.900	6.950	3,407	-0.25(-3.47%)
Apr 02, 2009	7.030	7.350	7.030	7.200	8,906	+0.11(+1.55%)
Apr 01, 2009	6.950	7.100	6.950	7.090	10,742	-0.01(-0.14%)
Mar 31, 2009	7.020	7.200	7.020	7.100	18,383	-0.51(-6.70%)
Mar 30, 2009	7.610	7.610	7.560	7.610	21,291	-0.54(-6.63%)
Mar 26, 2009	7.960	8.150	7.930	8.150	27,555	+0.54(+7.10%)
Mar 25, 2009	7.560	7.840	7.520	7.610	14,942	-0.43(-5.35%)
Mar 24, 2009	7.960	8.300	7.960	8.040	7,094	-0.40(-4.74%)
Mar 23, 2009	8.400	8.650	8.360	8.440	13,833	+0.58(+7.38%)
Mar 20, 2009	7.990	8.000	7.850	7.860	29,149	-0.25(-3.08%)
Mar 19, 2009	8.160	8.160	8.110	8.110	21,102	+0.44(+5.74%)
Mar 18, 2009	7.410	7.740	7.410	7.670	13,301	-0.28(-3.52%)
Mar 17, 2009	7.850	8.080	7.810	7.950	12,193	+0.94(+13.41%)
Mar 16, 2009	6.980	7.200	6.980	7.010	25,873	+0.95(+15.68%)
Mar 13, 2009	6.010	6.200	6.010	6.060	8,482	-0.24(-3.81%)
Mar 12, 2009	6.040	6.300	6.040	6.300	23,030	+0.05(+0.80%)
Mar 11, 2009	6.070	6.250	6.070	6.250	33,273	+0.07(+1.13%)
Mar 10, 2009	5.900	6.290	5.900	6.180	25,463	+0.26(+4.39%)
Mar 09, 2009	5.850	6.090	5.850	5.920	37,791	-0.09(-1.50%)
Mar 06, 2009	6.050	6.220	5.960	6.010	18,568	-0.04(-0.66%)
Mar 05, 2009	6.050	6.100	5.980	6.050	16,102	-0.01(-0.17%)
Mar 04, 2009	5.940	6.250	5.940	6.060	21,242	+0.20(+3.41%)
Mar 02, 2009	5.970	5.970	5.820	5.860	88,329	-0.11(-1.84%)
Feb 27, 2009	6.040	6.190	5.960	5.970	17,559	-0.38(-5.98%)
Feb 26, 2009	6.320	6.490	6.150	6.350	15,032	-0.10(-1.55%)
Feb 25, 2009	6.380	6.560	6.300	6.450	98,826	+0.09(+1.42%)
Feb 24, 2009	6.400	6.430	6.150	6.360	28,741	-0.30(-4.50%)
Feb 23, 2009	6.900	6.900	6.580	6.660	37,212	-0.36(-5.13%)
Feb 20, 2009	6.950	7.230	6.950	7.020	26,229	+0.02(+0.29%)
Feb 19, 2009	7.100	7.200	7.000	7.000	29,075	-0.12(-1.69%)
Feb 18, 2009	7.110	7.180	7.100	7.120	29,771	-0.02(-0.28%)
Feb 17, 2009	7.060	7.140	7.060	7.140	14,803	-0.26(-3.51%)
Feb 13, 2009	7.430	7.450	7.400	7.400	8,996	-0.35(-4.52%)
Feb 12, 2009	7.590	7.750	7.510	7.750	75,950	-0.10(-1.27%)
Feb 11, 2009	8.050	8.050	7.770	7.850	12,336	+0.10(+1.29%)
Feb 10, 2009	7.800	8.100	7.750	7.750	16,862	-0.05(-0.64%)
Feb 09, 2009	7.570	7.850	7.570	7.800	5,329	-0.55(-6.59%)
Feb 06, 2009	8.150	8.350	8.150	8.350	8,871	+0.11(+1.33%)
Feb 05, 2009	8.300	8.500	8.200	8.240	12,295	-0.31(-3.63%)
Feb 04, 2009	8.750	8.750	8.500	8.550	7,273	-0.07(-0.81%)
Feb 03, 2009	8.450	8.750	8.450	8.620	26,925	-0.04(-0.46%)
Feb 02, 2009	8.500	8.800	8.500	8.660	10,569	+0.10(+1.17%)
Jan 30, 2009	9.000	9.000	8.550	8.560	8,749	-0.39(-4.36%)
Jan 29, 2009	8.650	9.050	8.630	8.950	3,762	+0.20(+2.29%)
Jan 28, 2009	8.700	9.100	8.700	8.750	5,757	+0.05(+0.57%)
Jan 27, 2009	8.450	8.750	8.450	8.700	15,783	+0.54(+6.62%)
Jan 26, 2009	8.000	8.300	8.000	8.160	16,360	-0.33(-3.89%)
Jan 23, 2009	8.400	8.850	8.400	8.490	9,503	-0.92(-9.78%)
Jan 22, 2009	9.450	9.750	9.350	9.410	34,418	-0.11(-1.16%)
Jan 21, 2009	9.200	9.600	9.200	9.520	16,718	+0.43(+4.73%)
Jan 20, 2009	9.300	9.300	9.080	9.090	14,857	-0.43(-4.52%)
Jan 16, 2009	9.560	9.850	9.500	9.520	9,131	+0.02(+0.21%)
Jan 15, 2009	9.750	9.750	9.400	9.500	13,993	+0.50(+5.56%)
Jan 14, 2009	9.120	9.120	9.000	9.000	17,738	-0.30(-3.23%)
Jan 13, 2009	9.100	9.350	9.100	9.300	10,342	-0.45(-4.62%)
Jan 12, 2009	9.700	9.850	9.700	9.750	10,171	+0.07(+0.72%)
Jan 09, 2009	9.670	9.750	9.670	9.680	8,272	-0.17(-1.73%)
Jan 08, 2009	9.900	9.900	9.600	9.850	5,761	+0.25(+2.60%)
Jan 07, 2009	9.550	9.600	9.550	9.600	13,743	-0.25(-2.54%)
Jan 06, 2009	9.850	9.900	9.550	9.850	29,808	+0.19(+1.97%)
Jan 05, 2009	9.510	9.850	9.510	9.660	25,340	-0.89(-8.44%)
Jan 02, 2009	10.10	10.75	10.10	10.55	16,920	-0.05(-0.47%)
Dec 31, 2008	10.16	10.60	10.16	10.60	11,902	+0.10(+0.95%)
Dec 30, 2008	10.20	10.50	10.19	10.50	24,772	+0.51(+5.11%)
Dec 29, 2008	9.950	9.990	9.900	9.990	13,380	+0.08(+0.81%)
Dec 26, 2008	9.950	10.23	9.880	9.910	16,263	+0.00(+0.00%)
Dec 24, 2008	9.850	10.15	9.850	9.910	8,255	+0.36(+3.77%)
Dec 23, 2008	9.510	9.650	9.500	9.550	10,485	-0.27(-2.75%)
Dec 22, 2008	9.800	10.04	9.600	9.820	13,100	+0.17(+1.76%)
Dec 19, 2008	9.600	9.790	9.550	9.650	31,859	-0.30(-3.02%)
Dec 18, 2008	10.20	10.55	9.950	9.950	20,974	-0.11(-1.09%)
Dec 17, 2008	9.950	10.35	9.950	10.06	199,172	+0.24(+2.44%)
Dec 16, 2008	9.450	9.950	9.450	9.820	27,420	+0.26(+2.72%)
Dec 15, 2008	9.700	9.820	9.460	9.560	13,584	+0.10(+1.06%)
Dec 12, 2008	9.250	9.600	9.250	9.460	18,741	+0.45(+4.99%)
Dec 11, 2008	9.250	9.600	9.010	9.010	30,095	+0.15(+1.69%)
Dec 10, 2008	9.150	9.150	8.850	8.860	27,275	+0.00(+0.00%)
Dec 09, 2008	8.800	9.050	8.800	8.860	29,939	+0.16(+1.84%)
Dec 08, 2008	8.600	8.900	8.600	8.700	11,088	+0.20(+2.35%)
Dec 05, 2008	8.600	8.800	8.350	8.500	49,586	+0.10(+1.19%)
Dec 04, 2008	8.800	8.800	8.400	8.400	42,844	-0.70(-7.69%)
Dec 03, 2008	9.000	9.350	9.000	9.100	15,260	-0.35(-3.70%)
Dec 02, 2008	9.300	9.600	9.300	9.450	192,067	+0.40(+4.42%)
Dec 01, 2008	9.350	9.900	9.000	9.050	20,550	-0.50(-5.24%)
Nov 28, 2008	9.550	10.00	9.550	9.550	31,952	-0.30(-3.05%)
Nov 26, 2008	10.05	10.05	9.650	9.850	31,720	-0.40(-3.90%)
Nov 25, 2008	10.40	10.52	10.20	10.25	22,178	+0.59(+6.11%)
Nov 24, 2008	8.960	9.800	8.960	9.660	47,588	+0.79(+8.91%)
Nov 21, 2008	9.200	9.200	8.800	8.870	74,558	+0.62(+7.52%)
Nov 20, 2008	8.650	9.000	8.250	8.250	49,993	-0.65(-7.30%)
Nov 19, 2008	9.100	9.450	8.700	8.900	106,829	-0.75(-7.77%)
Nov 18, 2008	9.350	9.740	9.150	9.650	39,444	+0.44(+4.78%)
Nov 17, 2008	9.110	9.600	9.100	9.210	16,439	-0.14(-1.50%)
Nov 14, 2008	9.100	9.740	9.100	9.350	26,511	-0.16(-1.68%)
Nov 13, 2008	9.350	9.950	9.210	9.510	18,076	+0.52(+5.78%)
Nov 12, 2008	9.100	9.250	8.710	8.990	12,956	+0.24(+2.74%)
Nov 11, 2008	9.050	9.050	8.750	8.750	22,007	-0.75(-7.89%)
Nov 10, 2008	9.750	9.750	9.500	9.500	7,416	-0.06(-0.63%)
Nov 07, 2008	9.600	9.750	9.550	9.560	41,441	-0.17(-1.75%)
Nov 06, 2008	8.900	10.09	8.900	9.730	27,370	-0.67(-6.44%)
Nov 05, 2008	10.50	11.00	10.40	10.40	15,291	+0.30(+2.97%)
Nov 04, 2008	10.10	10.20	9.700	10.10	50,040	+0.90(+9.78%)
Nov 03, 2008		9.200	9.200	9.200	0	+0.00(+0.00%)
Oct 31, 2008	9.250	9.300	9.050	9.200	39,600	-0.25(-2.65%)
Oct 30, 2008	9.450	9.550	9.450	9.450	38,773	+0.36(+3.96%)
Oct 29, 2008	8.700	9.090	8.500	9.090	95,168	+1.28(+16.39%)
Oct 28, 2008	7.800	8.400	7.500	7.810	115,800	+1.06(+15.70%)
Oct 27, 2008	6.500	6.850	6.500	6.750	49,630	-1.55(-18.67%)
Oct 24, 2008	8.300	8.500	6.550	8.300	101,636	+1.05(+14.48%)
Oct 23, 2008	7.250	7.850	7.000	7.250	36,158	-1.05(-12.65%)
Oct 22, 2008	8.300	8.300	7.600	8.300	76,169	+1.55(+22.96%)
Oct 21, 2008	6.750	7.250	6.750	6.750	23,551	-0.20(-2.88%)
Oct 20, 2008	6.950	6.950	6.600	6.950	38,598	+0.14(+2.06%)
Oct 17, 2008	6.810	7.200	6.800	6.810	124,002	-0.54(-7.35%)
Oct 16, 2008	7.350	7.450	6.810	7.350	115,696	+0.55(+8.09%)
Oct 15, 2008	6.800	7.550	6.800	6.800	41,332	-1.27(-15.74%)
Oct 14, 2008	7.540	8.100	7.600	8.070	87,820	+0.53(+7.03%)
Oct 13, 2008	7.540	8.000	7.300	7.540	84,588	+0.84(+12.54%)
Oct 10, 2008	6.700	7.250	6.500	6.700	408,209	-0.51(-7.07%)
Oct 09, 2008	7.210	8.350	7.210	7.210	611,233	-1.49(-17.13%)
Oct 08, 2008	8.700	9.100	8.350	8.700	151,898	+0.16(+1.87%)
Oct 07, 2008	8.400	8.750	8.450	8.540	200,187	+0.14(+1.67%)
Oct 06, 2008	8.400	8.750	8.150	8.400	138,102	+0.03(+0.36%)
Oct 03, 2008	8.370	8.580	8.350	8.370	71,037	+0.10(+1.21%)
Oct 02, 2008	8.270	8.550	8.250	8.270	74,539	-0.05(-0.60%)
Oct 01, 2008	8.320	8.600	8.250	8.320	78,555	-0.43(-4.91%)
Sep 30, 2008	8.750	8.750	8.350	8.750	104,397	+0.85(+10.76%)
Sep 29, 2008	8.410	8.400	7.900	7.900	66,779	-0.51(-6.06%)
Sep 26, 2008	8.410	8.640	8.150	8.410	199,316	-0.02(-0.24%)
Sep 25, 2008	8.430	8.430	8.430	8.430	0	+0.00(+0.00%)
Sep 24, 2008	8.430	8.690	8.400	8.430	111,556	+0.33(+4.07%)
Sep 23, 2008	8.210	8.450	8.070	8.100	136,740	-0.11(-1.34%)
Sep 22, 2008	8.210	8.400	8.200	8.210	103,822	-0.55(-6.28%)
Sep 19, 2008	8.760	9.000	8.250	8.760	173,778	-0.14(-1.57%)
Sep 18, 2008	8.900	8.900	8.300	8.900	389,789	+0.80(+9.88%)
Sep 17, 2008	8.100	8.300	8.010	8.100	218,648	-0.45(-5.26%)
Sep 16, 2008	8.550	8.750	8.350	8.550	596,853	+0.85(+11.04%)
Sep 15, 2008	7.700	8.190	7.700	7.700	124,583	-0.40(-4.94%)
Sep 12, 2008	8.100	8.450	8.050	8.100	204,587	-0.16(-1.94%)
Sep 11, 2008	8.260	8.450	8.100	8.260	263,487	+0.16(+1.98%)
Sep 10, 2008	8.100	8.250	8.060	8.100	74,049	+0.25(+3.18%)
Sep 09, 2008	7.850	8.400	7.850	7.850	198,437	-0.65(-7.65%)
Sep 08, 2008	8.500	9.500	7.350	8.500	298,830	+1.45(+20.57%)
Sep 05, 2008	7.050	7.140	6.850	7.050	82,451	+0.20(+2.92%)
Sep 04, 2008	6.850	7.000	6.850	6.850	38,852	-0.18(-2.56%)
Sep 03, 2008	7.030	7.140	7.000	7.030	158,075	+0.07(+1.01%)
Sep 02, 2008	6.960	7.150	6.900	6.960	78,276	+0.15(+2.20%)
Aug 29, 2008	6.810	7.150	6.800	6.810	179,078	-0.35(-4.89%)
Aug 28, 2008	6.540	7.230	6.950	7.160	60,873	+0.62(+9.48%)
Aug 27, 2008	6.540	6.540	6.350	6.540	78,342	+0.00(+0.00%)
Aug 26, 2008	6.540	6.600	6.450	6.540	63,377	+0.04(+0.62%)
Aug 25, 2008	6.500	6.550	6.350	6.500	56,815	-0.08(-1.22%)
Aug 22, 2008	6.580	6.650	6.450	6.580	85,345	-0.14(-2.08%)
Aug 21, 2008	6.720	6.800	6.600	6.720	53,343	-0.23(-3.31%)
Aug 20, 2008	6.950	6.970	6.810	6.950	207,688	+0.00(+0.00%)
Aug 19, 2008	6.960	7.000	6.890	6.950	161,451	-0.01(-0.14%)
Aug 18, 2008	6.960	7.200	6.950	6.960	111,942	-0.01(-0.14%)
Aug 15, 2008	6.970	7.030	6.950	6.970	55,677	-0.04(-0.57%)
Aug 14, 2008	7.010	7.080	6.850	7.010	67,640	-0.25(-3.44%)
Aug 13, 2008	7.260	7.550	7.250	7.260	71,934	-0.34(-4.47%)
Aug 12, 2008	7.260	7.850	7.550	7.600	61,063	+0.34(+4.68%)
Aug 11, 2008	7.260	7.500	7.260	7.260	86,865	-0.27(-3.59%)
Aug 08, 2008	7.530	7.620	7.300	7.530	155,969	+0.30(+4.15%)
Aug 07, 2008	7.230	7.300	6.950	7.230	190,070	-0.07(-0.96%)
Aug 06, 2008	7.300	7.450	7.250	7.300	70,557	-0.01(-0.14%)
Aug 05, 2008	7.310	7.350	7.000	7.310	74,434	+0.35(+5.03%)
Aug 04, 2008	6.960	7.090	6.870	6.960	163,260	-0.24(-3.33%)
Aug 01, 2008	7.200	7.350	7.100	7.200	68,003	-0.01(-0.14%)
Jul 31, 2008	7.010	7.450	7.150	7.210	105,321	+0.20(+2.85%)
Jul 30, 2008	6.860	7.150	7.000	7.010	103,986	+0.15(+2.19%)
Jul 29, 2008	6.860	6.950	6.750	6.860	56,600	+0.01(+0.15%)
Jul 28, 2008	6.850	7.050	6.850	6.850	28,428	-0.18(-2.56%)
Jul 25, 2008	7.030	7.200	6.850	7.030	110,432	+0.02(+0.29%)
Jul 24, 2008	7.010	7.140	7.010	7.010	100,113	-0.01(-0.14%)
Jul 23, 2008	7.020	7.100	6.800	7.020	104,720	+0.32(+4.78%)
Jul 22, 2008	6.700	6.700	6.450	6.700	72,462	+0.14(+2.13%)
Jul 21, 2008	6.520	6.590	6.470	6.560	71,690	+0.04(+0.61%)
Jul 18, 2008	6.520	6.550	6.300	6.520	164,506	-0.11(-1.66%)
Jul 17, 2008	6.640	6.770	6.450	6.630	119,172	-0.01(-0.15%)
Jul 16, 2008	6.640	6.700	6.400	6.640	203,852	+0.26(+4.08%)
Jul 15, 2008	6.380	6.470	6.350	6.380	109,064	-0.19(-2.89%)
Jul 14, 2008	6.570	6.720	6.570	6.570	125,812	+0.17(+2.66%)
Jul 11, 2008	6.400	6.490	6.350	6.400	182,324	-0.21(-3.18%)
Jul 10, 2008	6.610	6.630	6.520	6.610	72,958	+0.10(+1.54%)
Jul 09, 2008	6.510	6.670	6.510	6.510	245,909	-0.56(-7.92%)
Jul 08, 2008	7.070	7.100	6.980	7.070	321,808	-0.30(-4.07%)
Jul 07, 2008	7.370	7.490	7.270	7.370	138,681	-0.07(-0.94%)
Jul 04, 2008	7.440	7.550	7.400	7.440	97,925	+0.00(+0.00%)
Jul 03, 2008	7.440	7.550	7.400	7.440	97,925	-0.12(-1.59%)
Jul 02, 2008	7.560	7.830	7.550	7.560	207,898	-0.25(-3.20%)
Jul 01, 2008	7.810	7.850	7.650	7.810	238,928	+0.13(+1.69%)
Jun 30, 2008	7.680	7.800	7.680	7.680	159,315	+0.08(+1.05%)
Jun 27, 2008	7.600	7.750	7.550	7.600	175,070	+0.01(+0.13%)
Jun 26, 2008	7.590	7.900	7.550	7.590	180,704	-0.13(-1.65%)
Jun 25, 2008	7.717	7.800	7.600	7.717	116,649	-0.05(-0.68%)
Jun 24, 2008	7.770	7.940	7.750	7.770	82,689	-0.14(-1.77%)
Jun 23, 2008	7.800	7.980	7.850	7.910	95,486	+0.11(+1.41%)
Jun 20, 2008	7.800	8.100	7.750	7.800	109,708	-0.16(-2.01%)
Jun 19, 2008	7.960	8.050	7.900	7.960	45,286	+0.09(+1.14%)
Jun 18, 2008	7.870	7.990	7.850	7.870	62,627	-0.13(-1.62%)
Jun 17, 2008	8.000	8.100	7.950	8.000	60,204	+0.05(+0.63%)
Jun 16, 2008	7.950	8.070	7.850	7.950	79,612	+0.13(+1.66%)
Jun 13, 2008	7.820	8.000	7.700	7.820	196,742	-0.27(-3.34%)
Jun 12, 2008	8.090	8.130	7.900	8.090	160,818	+0.59(+7.87%)
Jun 11, 2008	7.500	7.800	7.500	7.500	106,313	-0.45(-5.66%)
Jun 10, 2008	7.950	8.000	7.850	7.950	120,951	-0.01(-0.13%)
Jun 09, 2008	7.960	8.200	7.900	7.960	68,382	-0.07(-0.87%)
Jun 06, 2008	8.030	8.150	8.000	8.030	60,102	-0.38(-4.52%)
Jun 05, 2008	8.410	8.490	8.200	8.410	37,825	+0.56(+7.13%)
Jun 04, 2008	7.850	8.100	7.850	7.850	48,149	+0.15(+1.95%)
Jun 03, 2008	7.700	7.800	7.600	7.700	73,723	-0.11(-1.41%)
Jun 02, 2008	7.810	7.970	7.800	7.810	107,556	-0.03(-0.38%)
May 30, 2008	7.650	7.920	7.750	7.840	108,201	+0.19(+2.48%)
May 29, 2008	7.650	7.800	7.600	7.650	269,424	-0.10(-1.29%)
May 28, 2008	7.750	7.800	7.600	7.750	117,241	-0.06(-0.77%)
May 27, 2008	7.750	7.890	7.650	7.810	47,461	+0.06(+0.77%)
May 26, 2008	7.750	8.000	7.700	7.750	91,782	+0.00(+0.00%)
May 23, 2008	7.750	8.000	7.700	7.750	91,782	+0.24(+3.20%)
May 22, 2008	7.510	7.740	7.450	7.510	41,790	+0.21(+2.88%)
May 21, 2008	7.300	7.550	7.140	7.300	43,210	-0.26(-3.44%)
May 20, 2008	7.560	7.730	7.520	7.560	87,938	+0.10(+1.34%)
May 19, 2008	7.330	7.600	7.400	7.460	44,803	+0.13(+1.77%)
May 16, 2008	7.330	7.600	7.330	7.330	102,191	-0.23(-3.04%)
May 15, 2008	7.560	7.620	7.460	7.560	61,411	-0.08(-1.05%)
May 14, 2008	7.640	7.740	7.550	7.640	105,667	+0.34(+4.66%)
May 13, 2008	7.300	7.600	7.250	7.300	34,097	-0.16(-2.14%)
May 12, 2008	7.460	7.650	7.300	7.460	52,573	-0.05(-0.67%)
May 09, 2008	7.820	7.650	7.400	7.510	81,871	-0.31(-3.96%)
May 08, 2008	7.820	7.940	7.750	7.820	36,366	+0.21(+2.76%)
May 07, 2008	7.610	7.940	7.600	7.610	68,670	-0.15(-1.93%)
May 06, 2008	7.760	7.890	7.600	7.760	39,785	+0.03(+0.39%)
May 05, 2008	7.730	7.820	7.650	7.730	35,733	+0.00(+0.00%)
May 02, 2008	7.630	7.830	7.700	7.730	189,707	+0.10(+1.31%)