Rohm Ltd ADR (OP: ROHCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.93	17.93	17.75	17.75	21,192	-0.04(-0.22%)
Jul 30, 2012	17.90	17.93	17.77	17.79	46,721	+0.04(+0.23%)
Jul 27, 2012	17.70	17.90	17.68	17.75	15,061	+0.03(+0.17%)
Jul 26, 2012	17.65	17.72	17.62	17.72	31,862	+0.44(+2.55%)
Jul 25, 2012	17.30	17.40	17.23	17.28	24,278	+0.00(+0.00%)
Jul 24, 2012	17.43	17.43	17.18	17.28	41,100	-0.24(-1.37%)
Jul 23, 2012	17.42	17.55	17.37	17.52	24,706	-0.20(-1.13%)
Jul 20, 2012	17.76	17.78	17.68	17.72	16,816	-0.17(-0.95%)
Jul 19, 2012	17.93	17.99	17.86	17.89	33,657	-0.02(-0.11%)
Jul 18, 2012	17.79	17.93	17.76	17.91	23,996	-0.04(-0.22%)
Jul 17, 2012	18.04	18.04	17.84	17.95	31,546	-0.29(-1.59%)
Jul 16, 2012	18.34	18.40	18.23	18.24	26,663	-0.11(-0.60%)
Jul 14, 2012	18.24	18.42	18.23	18.35	18,137	+0.00(+0.00%)
Jul 13, 2012	18.24	18.42	18.23	18.35	18,137	+0.05(+0.27%)
Jul 12, 2012	18.35	18.35	18.15	18.30	15,172	-0.07(-0.38%)
Jul 11, 2012	18.51	18.51	18.30	18.37	16,141	-0.27(-1.45%)
Jul 10, 2012	18.84	18.85	18.61	18.64	27,748	-0.16(-0.85%)
Jul 09, 2012	18.79	18.80	18.70	18.80	6,601	-0.29(-1.52%)
Jul 06, 2012	19.20	19.20	19.02	19.09	19,530	-0.35(-1.80%)
Jul 05, 2012	19.49	19.49	19.40	19.44	21,602	-0.33(-1.67%)
Jul 03, 2012	19.65	19.78	19.65	19.77	12,375	+0.38(+1.95%)
Jul 02, 2012	19.38	19.48	19.37	19.39	43,280	+0.32(+1.68%)
Jun 29, 2012	19.14	19.14	19.03	19.07	25,851	+0.43(+2.31%)
Jun 28, 2012	18.74	18.74	18.54	18.64	27,657	+0.40(+2.19%)
Jun 27, 2012	18.25	18.29	18.21	18.24	20,432	-0.05(-0.27%)
Jun 26, 2012	18.28	18.38	18.24	18.29	41,625	-0.29(-1.56%)
Jun 25, 2012	18.76	18.76	18.57	18.58	15,670	-0.38(-2.00%)
Jun 22, 2012	19.04	19.10	18.91	18.96	51,249	+0.30(+1.61%)
Jun 21, 2012	19.07	19.07	18.66	18.66	42,616	-0.49(-2.56%)
Jun 20, 2012	19.29	19.29	19.10	19.15	30,306	+0.59(+3.18%)
Jun 19, 2012	18.57	18.72	18.55	18.56	57,503	+0.04(+0.22%)
Jun 18, 2012	18.50	18.59	18.49	18.52	40,208	+0.22(+1.20%)
Jun 15, 2012	18.20	18.35	18.20	18.30	119,356	+0.49(+2.75%)
Jun 14, 2012	17.71	17.81	17.68	17.81	36,805	+0.05(+0.28%)
Jun 13, 2012	17.80	17.96	17.76	17.76	33,403	-0.29(-1.61%)
Jun 12, 2012	18.02	18.10	17.98	18.05	30,164	-0.06(-0.33%)
Jun 11, 2012	18.26	18.50	18.05	18.11	94,774	+0.22(+1.23%)
Jun 08, 2012	17.60	17.89	17.58	17.89	317,695	-0.17(-0.94%)
Jun 07, 2012	18.29	18.29	18.05	18.06	60,243	-0.17(-0.93%)
Jun 06, 2012	17.93	18.24	17.93	18.23	166,208	+0.51(+2.88%)
Jun 05, 2012	17.52	17.78	17.40	17.72	102,012	+0.28(+1.61%)
Jun 04, 2012	17.49	17.51	17.35	17.44	46,845	+0.11(+0.63%)
Jun 01, 2012	17.50	17.83	17.33	17.33	68,369	-0.59(-3.29%)
May 31, 2012	17.99	18.01	17.86	17.92	100,369	+0.03(+0.17%)
May 30, 2012	18.10	18.10	17.85	17.89	36,299	-0.31(-1.70%)
May 29, 2012	18.17	18.23	18.12	18.20	55,712	-0.12(-0.66%)
May 25, 2012	18.46	18.51	18.30	18.32	52,474	-0.18(-0.97%)
May 24, 2012	18.21	18.63	18.21	18.50	71,928	-0.55(-2.89%)
May 23, 2012	19.00	19.05	18.88	19.05	48,188	-0.24(-1.24%)
May 22, 2012	19.09	19.35	19.09	19.29	43,992	-0.04(-0.21%)
May 21, 2012	19.35	19.35	19.15	19.33	49,234	-0.19(-0.97%)
May 18, 2012	19.75	19.80	19.52	19.52	53,501	-0.93(-4.55%)
May 17, 2012	20.25	20.48	20.25	20.45	36,882	+0.25(+1.24%)
May 16, 2012	20.19	20.31	20.15	20.20	34,559	-0.02(-0.10%)
May 15, 2012	20.27	20.40	20.16	20.22	44,391	-0.45(-2.18%)
May 14, 2012	20.78	20.81	20.60	20.67	76,367	-0.14(-0.67%)
May 11, 2012	20.47	20.92	20.47	20.81	63,502	-1.09(-4.98%)
May 10, 2012	21.63	22.05	21.63	21.90	43,481	+0.95(+4.53%)
May 09, 2012	20.85	21.09	20.81	20.95	30,344	-0.45(-2.10%)
May 08, 2012	21.29	21.55	21.19	21.40	42,612	-0.75(-3.39%)
May 07, 2012	21.83	22.23	21.83	22.15	53,733	+0.41(+1.89%)
May 04, 2012	21.76	21.76	21.59	21.74	51,141	-0.02(-0.09%)
May 03, 2012	22.01	22.01	21.70	21.76	45,470	-0.25(-1.14%)
May 02, 2012	22.10	22.16	22.00	22.01	51,953	-0.03(-0.14%)