Rohm Ltd ADR (OP: ROHCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	23.37	24.20	23.30	23.66	11,770	+1.17(+5.20%)
Feb 26, 2009	22.92	23.05	22.37	22.49	25,993	-1.11(-4.70%)
Feb 25, 2009	23.50	23.78	22.87	23.60	22,110	+0.69(+3.01%)
Feb 24, 2009	22.52	23.25	22.50	22.91	18,318	+0.51(+2.28%)
Feb 23, 2009	22.92	23.10	22.40	22.40	11,258	-0.98(-4.19%)
Feb 20, 2009	23.05	24.00	22.99	23.38	15,473	-1.07(-4.38%)
Feb 19, 2009	24.50	24.75	24.00	24.45	53,608	+0.15(+0.62%)
Feb 18, 2009	24.35	25.08	23.80	24.30	36,004	-0.30(-1.22%)
Feb 17, 2009	24.95	24.96	24.46	24.60	18,373	-0.65(-2.57%)
Feb 13, 2009	24.70	25.25	24.65	25.25	11,248	+1.07(+4.43%)
Feb 12, 2009	23.90	24.35	23.85	24.18	6,991	-0.42(-1.71%)
Feb 11, 2009	25.08	25.08	24.55	24.60	4,365	+0.60(+2.50%)
Feb 10, 2009	24.85	25.26	24.00	24.00	7,305	-1.80(-6.98%)
Feb 09, 2009	25.65	26.15	25.65	25.80	1,505	-0.45(-1.71%)
Feb 06, 2009	25.65	26.60	25.65	26.25	3,441	+1.35(+5.42%)
Feb 05, 2009	24.70	24.90	24.55	24.90	2,151	-1.10(-4.23%)
Feb 04, 2009	26.36	27.25	25.95	26.00	2,822	-0.25(-0.95%)
Feb 03, 2009	26.25	26.25	25.75	26.25	5,081	+2.25(+9.38%)
Feb 02, 2009	24.20	25.35	23.80	24.00	11,271	+1.35(+5.96%)
Jan 30, 2009	24.70	25.15	22.65	22.65	8,239	-3.40(-13.05%)
Jan 29, 2009	25.90	27.11	25.90	26.05	9,400	-0.85(-3.16%)
Jan 28, 2009	28.20	28.20	26.85	26.90	2,468	+1.30(+5.08%)
Jan 27, 2009	25.45	26.50	25.45	25.60	3,346	+0.30(+1.19%)
Jan 26, 2009	24.85	25.45	24.85	25.30	6,142	+0.95(+3.90%)
Jan 23, 2009	25.30	25.30	24.05	24.35	1,639	+0.80(+3.40%)
Jan 22, 2009	24.30	24.30	23.55	23.55	106,766	+0.85(+3.74%)
Jan 21, 2009	24.00	24.00	22.70	22.70	1,754	+0.10(+0.44%)
Jan 20, 2009	23.92	24.25	22.60	22.60	10,974	-1.70(-7.00%)
Jan 16, 2009	24.35	24.99	24.20	24.30	2,154	+0.30(+1.25%)
Jan 15, 2009	24.05	24.75	23.92	24.00	4,140	-0.45(-1.84%)
Jan 14, 2009	25.56	25.80	24.45	24.45	244,769	-1.50(-5.78%)
Jan 13, 2009	25.21	25.95	24.95	25.95	437,594	+0.70(+2.77%)
Jan 12, 2009	25.25	25.25	25.25	25.25	330	-0.25(-0.98%)
Jan 09, 2009	25.57	26.10	25.10	25.50	201,192	-1.30(-4.85%)
Jan 08, 2009	26.40	26.80	26.40	26.80	970	-0.10(-0.37%)
Jan 07, 2009		26.90	26.90	26.90	0	+0.00(+0.00%)
Jan 06, 2009	26.95	26.95	26.90	26.90	58,100	-0.60(-2.18%)
Jan 05, 2009	25.90	27.50	25.90	27.50	11,218	+1.25(+4.76%)
Dec 31, 2008		26.25	26.25	26.25	0	+2.37(+9.92%)
Dec 30, 2008		23.88	23.88	23.88	0	+0.00(+0.00%)
Dec 29, 2008	23.88	23.88	23.88	23.88	559	+0.38(+1.62%)
Dec 26, 2008	23.50	23.50	23.50	23.50	1,109	+1.36(+6.14%)
Dec 24, 2008	22.14	22.14	22.14	22.14	472	-0.61(-2.68%)
Dec 19, 2008		22.75	22.75	22.75	0	+0.00(+0.00%)
Dec 18, 2008	21.55	22.75	21.55	22.75	345	+0.25(+1.11%)
Dec 17, 2008	23.15	23.15	22.50	22.50	484	+0.65(+2.97%)
Dec 16, 2008	21.85	21.85	21.85	21.85	222	-1.08(-4.71%)
Dec 15, 2008	23.15	23.15	22.75	22.93	1,857	+1.18(+5.43%)
Dec 12, 2008	22.10	22.10	21.75	21.75	1,300	+0.50(+2.35%)
Dec 11, 2008	22.05	22.05	21.25	21.25	412	-0.25(-1.16%)
Dec 10, 2008	21.50	21.50	21.50	21.50	281	+0.40(+1.90%)
Dec 09, 2008	21.50	21.50	21.10	21.10	748	-0.10(-0.47%)
Dec 08, 2008	21.20	21.20	21.20	21.20	400	+1.15(+5.74%)
Dec 05, 2008	20.05	20.05	20.05	20.05	107	-2.35(-10.49%)
Dec 04, 2008	20.00	22.40	20.00	22.40	2,788	+0.40(+1.82%)
Dec 03, 2008	22.00	22.00	21.53	22.00	1,724	+1.25(+6.02%)
Dec 02, 2008	22.05	22.05	20.75	20.75	652	-3.25(-13.54%)