Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.170	5.360	5.170	5.180	15,175	-0.27(-4.95%)
Jul 30, 2009	5.290	5.560	5.290	5.450	8,097	+0.13(+2.44%)
Jul 29, 2009	5.300	5.460	5.300	5.320	16,046	-0.03(-0.56%)
Jul 28, 2009	5.310	5.350	5.310	5.350	3,875	-0.03(-0.56%)
Jul 27, 2009	5.300	5.550	5.300	5.380	14,694	-0.04(-0.74%)
Jul 24, 2009	5.360	5.450	5.360	5.420	10,805	+0.14(+2.65%)
Jul 23, 2009	5.200	5.290	5.200	5.280	2,386	-0.02(-0.38%)
Jul 22, 2009	5.150	5.440	5.150	5.300	13,789	+0.27(+5.37%)
Jul 21, 2009	5.010	5.220	5.010	5.030	67,911	+0.14(+2.86%)
Jul 20, 2009	4.890	5.000	4.860	4.890	13,228	+0.00(+0.00%)
Jul 17, 2009	4.860	5.100	4.860	4.890	19,022	-0.40(-7.56%)
Jul 16, 2009	5.070	5.290	5.070	5.290	8,791	+0.01(+0.19%)
Jul 15, 2009	5.170	5.280	5.170	5.280	6,541	+0.08(+1.54%)
Jul 14, 2009	5.180	5.290	5.180	5.200	50,099	-0.21(-3.88%)
Jul 13, 2009	5.490	5.490	5.220	5.410	5,046	-0.15(-2.70%)
Jul 10, 2009	5.570	5.720	5.560	5.560	10,581	-0.19(-3.30%)
Jul 09, 2009	5.650	5.940	5.650	5.750	3,962	-0.16(-2.71%)
Jul 08, 2009	5.710	5.970	5.710	5.910	9,214	-0.10(-1.66%)
Jul 07, 2009	6.020	6.200	6.010	6.010	21,664	-0.02(-0.33%)
Jul 06, 2009	6.030	6.100	6.000	6.030	5,967	+0.01(+0.17%)
Jul 02, 2009	6.000	6.200	6.000	6.020	6,666	-0.15(-2.43%)
Jul 01, 2009	6.050	6.350	6.050	6.170	6,174	-0.14(-2.22%)
Jun 30, 2009	6.250	6.420	6.130	6.310	9,998	+0.05(+0.80%)
Jun 29, 2009	6.260	6.390	6.260	6.260	1,922	-0.09(-1.42%)
Jun 26, 2009	6.230	6.410	6.230	6.350	18,328	+0.10(+1.60%)
Jun 25, 2009	6.110	6.300	6.110	6.250	18,882	-0.06(-0.95%)
Jun 24, 2009	6.110	6.310	6.110	6.310	8,448	-0.04(-0.63%)
Jun 23, 2009	6.400	6.400	6.250	6.350	12,258	+0.23(+3.76%)
Jun 22, 2009	6.100	6.120	6.030	6.120	9,140	-0.04(-0.65%)
Jun 19, 2009	6.150	6.250	6.150	6.160	9,740	+0.01(+0.16%)
Jun 18, 2009	6.150	6.210	6.130	6.150	8,108	-0.08(-1.28%)
Jun 17, 2009	6.150	6.340	6.150	6.230	5,639	-0.07(-1.11%)
Jun 16, 2009	6.300	6.350	6.300	6.300	7,278	-0.25(-3.82%)
Jun 15, 2009	6.500	6.550	6.450	6.550	10,113	+0.23(+3.64%)
Jun 12, 2009	6.280	6.520	6.280	6.320	19,520	-0.03(-0.47%)
Jun 11, 2009	6.240	6.450	6.240	6.350	16,434	+0.23(+3.76%)
Jun 10, 2009	6.100	6.340	5.800	6.120	11,588	+0.04(+0.66%)
Jun 09, 2009	6.030	6.230	5.800	6.080	5,904	-0.02(-0.33%)
Jun 08, 2009	6.040	6.160	5.750	6.100	19,558	+0.06(+0.99%)
Jun 05, 2009	6.010	6.140	6.010	6.040	19,356	-0.21(-3.36%)
Jun 04, 2009	6.150	6.300	6.150	6.250	6,620	-0.09(-1.42%)
Jun 03, 2009	6.370	6.470	6.340	6.340	10,829	-0.21(-3.21%)
Jun 02, 2009	6.370	6.640	6.370	6.550	7,524	+0.00(+0.00%)
Jun 01, 2009	6.590	6.710	6.520	6.550	4,366	+0.12(+1.87%)
May 29, 2009	6.300	6.590	6.300	6.430	19,409	-0.17(-2.58%)
May 28, 2009	6.460	6.650	6.460	6.600	14,146	+0.04(+0.61%)
May 27, 2009	6.560	6.610	6.560	6.560	1,699	-0.14(-2.09%)
May 26, 2009	6.530	6.860	6.530	6.700	5,875	-0.01(-0.15%)
May 22, 2009	6.560	6.740	6.550	6.710	12,823	+0.15(+2.29%)
May 21, 2009	6.450	6.560	6.450	6.560	5,698	-0.04(-0.61%)
May 20, 2009	6.340	6.650	6.340	6.600	3,993	+0.06(+0.92%)
May 19, 2009	6.650	6.700	6.510	6.540	11,776	-0.24(-3.54%)
May 18, 2009	6.400	6.780	6.400	6.780	14,094	+0.02(+0.30%)
May 15, 2009	6.700	6.930	6.700	6.760	8,429	+0.39(+6.12%)
May 14, 2009	6.300	6.490	6.300	6.370	10,810	+0.12(+1.92%)
May 13, 2009	6.260	6.490	6.250	6.250	5,267	-0.30(-4.58%)
May 12, 2009	6.390	6.550	6.380	6.550	5,174	+0.13(+2.02%)
May 11, 2009	6.470	6.500	6.420	6.420	13,629	+0.02(+0.31%)
May 08, 2009	6.100	6.400	6.100	6.400	13,899	+0.39(+6.49%)
May 07, 2009	6.050	6.050	6.000	6.010	12,893	-0.14(-2.28%)
May 06, 2009	6.040	6.250	6.030	6.150	10,010	+0.11(+1.82%)
May 05, 2009	6.000	6.040	6.000	6.040	1,202	+0.01(+0.17%)
May 04, 2009	6.030	6.150	6.030	6.030	23,090	+0.13(+2.20%)