Rohm Ltd ADR (OP: ROHCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		33.01	33.01	33.01	0	+0.16(+0.49%)
Dec 30, 2009	32.73	33.14	32.67	32.85	2,858	-0.36(-1.08%)
Dec 29, 2009	32.66	33.46	32.66	33.21	6,110	+0.46(+1.40%)
Dec 28, 2009	33.34	33.34	32.72	32.75	2,398	-1.60(-4.66%)
Dec 24, 2009	34.36	34.36	33.90	34.35	1,474	+0.35(+1.03%)
Dec 23, 2009	33.60	34.00	33.60	34.00	2,122	+0.03(+0.09%)
Dec 22, 2009	34.01	34.01	33.42	33.97	5,835	+0.82(+2.47%)
Dec 21, 2009	33.19	33.77	33.11	33.15	6,562	+0.30(+0.91%)
Dec 18, 2009	33.02	33.22	32.85	32.85	2,892	-0.23(-0.70%)
Dec 17, 2009	33.20	33.68	33.08	33.08	16,918	-0.96(-2.82%)
Dec 16, 2009	33.66	34.19	33.66	34.04	6,364	+0.43(+1.28%)
Dec 15, 2009	33.60	34.08	33.60	33.61	4,310	-0.84(-2.44%)
Dec 14, 2009	34.00	34.59	34.00	34.45	5,466	-0.19(-0.55%)
Dec 11, 2009	34.54	34.64	34.00	34.64	4,831	+0.26(+0.76%)
Dec 10, 2009	34.44	34.44	34.15	34.38	5,876	-0.53(-1.52%)
Dec 09, 2009	34.35	35.00	34.29	34.91	3,922	+0.91(+2.68%)
Dec 08, 2009	33.90	34.53	33.90	34.00	7,304	+0.55(+1.64%)
Dec 07, 2009	33.10	33.99	33.10	33.45	5,045	+0.25(+0.75%)
Dec 04, 2009	33.62	33.62	33.20	33.20	764	-0.85(-2.50%)
Dec 03, 2009	33.79	34.05	33.79	34.05	3,493	+0.46(+1.37%)
Dec 02, 2009	33.15	33.64	33.07	33.59	1,469	-0.46(-1.35%)
Dec 01, 2009	33.31	34.05	33.31	34.05	4,006	+0.80(+2.41%)
Nov 30, 2009	33.28	33.28	33.11	33.25	968	+0.81(+2.50%)
Nov 27, 2009	32.79	32.79	32.44	32.44	669	+0.40(+1.25%)
Nov 25, 2009	32.25	32.92	32.00	32.04	5,084	+0.88(+2.82%)
Nov 24, 2009	31.51	31.72	31.16	31.16	6,374	-1.22(-3.77%)
Nov 23, 2009	31.61	32.44	31.61	32.38	1,909	+0.29(+0.90%)
Nov 20, 2009	32.00	32.09	31.51	32.09	3,579	-0.65(-1.99%)
Nov 19, 2009	32.82	32.82	32.00	32.74	1,243	-0.20(-0.61%)
Nov 18, 2009	33.45	33.65	32.94	32.94	2,562	-0.99(-2.92%)
Nov 17, 2009	33.80	34.00	33.57	33.93	1,166	-0.80(-2.30%)
Nov 16, 2009	34.28	34.73	33.81	34.73	2,816	+0.42(+1.22%)
Nov 13, 2009	34.75	34.95	34.31	34.31	2,329	-0.44(-1.27%)
Nov 12, 2009	34.06	34.99	34.06	34.75	1,696	+0.56(+1.64%)
Nov 11, 2009	34.00	34.50	34.00	34.19	7,534	+0.44(+1.30%)
Nov 10, 2009	33.40	34.05	33.40	33.75	11,039	+0.22(+0.66%)
Nov 09, 2009	32.78	33.77	32.77	33.53	7,367	-1.62(-4.61%)
Nov 06, 2009	34.45	35.15	34.10	35.15	5,400	+0.77(+2.24%)
Nov 05, 2009	33.73	34.38	33.73	34.38	1,926	+0.93(+2.78%)
Nov 04, 2009	33.25	33.99	33.25	33.45	2,669	+0.14(+0.42%)
Nov 03, 2009	32.53	33.31	32.53	33.31	5,111	-0.08(-0.24%)
Nov 02, 2009	32.75	33.39	32.68	33.39	3,827	+0.10(+0.30%)
Oct 30, 2009	32.96	33.43	32.41	33.29	3,768	-0.04(-0.12%)
Oct 29, 2009	32.60	33.44	32.60	33.33	2,476	+0.68(+2.08%)
Oct 28, 2009	32.74	33.54	32.60	32.65	4,611	-0.25(-0.76%)
Oct 27, 2009	33.25	33.49	32.86	32.90	2,717	-0.60(-1.79%)
Oct 26, 2009	33.76	34.24	33.16	33.50	9,370	+0.10(+0.30%)
Oct 23, 2009	33.30	33.40	32.90	33.40	16,700	+0.28(+0.85%)
Oct 22, 2009	32.30	33.12	32.30	33.12	4,384	-0.16(-0.48%)
Oct 21, 2009	33.23	33.29	32.57	33.28	1,591	+0.23(+0.70%)
Oct 20, 2009	33.09	33.25	33.01	33.05	24,672	-0.75(-2.22%)
Oct 19, 2009	33.10	33.85	33.10	33.80	906	+0.30(+0.90%)
Oct 16, 2009	33.15	33.50	33.15	33.50	2,228	-0.56(-1.64%)
Oct 15, 2009	33.86	34.69	33.86	34.06	2,987	-1.92(-5.34%)
Oct 14, 2009	35.35	36.08	35.35	35.98	1,143	+0.58(+1.64%)
Oct 13, 2009	35.98	35.98	35.40	35.40	1,853	+0.92(+2.67%)
Oct 12, 2009	34.80	34.80	34.48	34.48	1,868	+0.18(+0.52%)
Oct 09, 2009	34.36	34.65	34.30	34.30	3,947	-0.34(-0.98%)
Oct 08, 2009	33.50	34.87	33.50	34.64	30,195	+1.88(+5.74%)
Oct 07, 2009	33.46	33.46	32.76	32.76	905	-0.48(-1.44%)
Oct 06, 2009	32.27	33.39	32.27	33.24	1,928	+0.68(+2.09%)
Oct 05, 2009	32.64	32.77	32.56	32.56	1,098	-0.86(-2.57%)
Oct 02, 2009	33.84	33.84	33.15	33.42	4,133	-0.42(-1.24%)