Rohm Ltd ADR (OP: ROHCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.40	34.10	33.32	33.32	6,046	-0.38(-1.13%)
Aug 28, 2009	33.17	33.75	33.17	33.70	32,113	+0.30(+0.90%)
Aug 27, 2009	32.86	33.85	32.86	33.40	1,912	-0.50(-1.47%)
Aug 26, 2009	34.00	34.00	33.45	33.90	6,796	+0.10(+0.30%)
Aug 25, 2009	32.95	33.80	32.95	33.80	1,908	-0.55(-1.60%)
Aug 24, 2009	33.60	34.40	33.60	34.35	4,014	+1.15(+3.46%)
Aug 21, 2009	32.70	33.30	32.70	33.20	2,305	-0.20(-0.60%)
Aug 20, 2009	32.65	33.41	32.65	33.40	1,416	+1.00(+3.09%)
Aug 19, 2009	32.35	32.65	32.35	32.40	8,615	-0.15(-0.46%)
Aug 18, 2009	32.20	33.00	32.20	32.55	2,688	-0.25(-0.76%)
Aug 17, 2009	33.30	33.35	32.55	32.80	17,123	-1.05(-3.10%)
Aug 14, 2009	34.05	34.05	33.50	33.85	40,039	-1.00(-2.87%)
Aug 13, 2009	34.65	35.30	34.65	34.85	3,871	+0.20(+0.58%)
Aug 12, 2009	35.08	35.25	34.35	34.65	26,986	+0.10(+0.29%)
Aug 11, 2009	34.50	35.20	34.50	34.55	4,908	+0.00(+0.00%)
Aug 10, 2009	34.25	34.74	34.25	34.55	5,607	+0.55(+1.62%)
Aug 07, 2009	34.55	35.00	34.00	34.00	3,829	-0.75(-2.16%)
Aug 06, 2009	35.01	35.01	34.10	34.75	3,038	-0.30(-0.86%)
Aug 05, 2009	35.10	35.10	34.45	35.05	3,407	-0.51(-1.43%)
Aug 04, 2009	35.56	36.20	35.56	35.56	4,259	-0.74(-2.04%)
Aug 03, 2009	36.25	36.60	36.25	36.30	3,209	-0.25(-0.68%)
Jul 31, 2009	36.00	36.75	36.00	36.55	3,779	-0.20(-0.54%)
Jul 30, 2009	36.18	36.75	36.18	36.75	6,630	+0.10(+0.27%)
Jul 29, 2009	36.05	36.70	36.05	36.65	2,747	+1.25(+3.53%)
Jul 28, 2009	35.35	35.80	35.35	35.40	5,696	-0.30(-0.84%)
Jul 27, 2009	35.65	36.40	35.65	35.70	3,492	-1.05(-2.86%)
Jul 24, 2009	36.05	36.75	36.05	36.75	3,841	+0.30(+0.82%)
Jul 23, 2009	35.35	36.45	35.35	36.45	7,504	+0.90(+2.53%)
Jul 22, 2009	35.35	35.85	35.35	35.55	4,486	+0.00(+0.00%)
Jul 21, 2009	35.35	36.00	35.35	35.55	3,341	+0.55(+1.57%)
Jul 20, 2009	34.50	35.00	34.49	35.00	5,612	+0.45(+1.30%)
Jul 17, 2009	34.55	35.20	34.55	34.55	3,423	-0.25(-0.72%)
Jul 16, 2009	34.55	35.50	34.55	34.80	4,850	-0.50(-1.42%)
Jul 15, 2009	34.50	35.45	34.50	35.30	7,064	+0.60(+1.73%)
Jul 14, 2009	34.32	34.80	34.32	34.70	10,720	+0.50(+1.46%)
Jul 13, 2009	33.86	34.30	33.86	34.20	2,653	+0.25(+0.74%)
Jul 10, 2009	34.10	34.50	33.95	33.95	3,523	-0.85(-2.44%)
Jul 09, 2009	34.80	35.57	34.80	34.80	8,052	-0.06(-0.17%)
Jul 08, 2009	34.35	34.86	34.35	34.86	3,568	-0.70(-1.97%)
Jul 07, 2009	35.69	36.15	35.56	35.56	4,254	-0.24(-0.67%)
Jul 06, 2009	35.80	36.35	35.74	35.80	7,617	+0.90(+2.58%)
Jul 02, 2009	34.90	35.40	34.55	34.90	9,976	-0.59(-1.66%)
Jul 01, 2009	35.06	35.90	35.06	35.49	3,950	-0.51(-1.42%)
Jun 30, 2009	35.86	36.68	35.81	36.00	2,061	+0.30(+0.84%)
Jun 29, 2009	35.30	35.85	35.30	35.70	6,199	+1.10(+3.18%)
Jun 26, 2009	34.11	34.60	34.11	34.60	7,864	+0.88(+2.61%)
Jun 25, 2009	34.26	34.26	33.70	33.72	9,114	-0.14(-0.41%)
Jun 24, 2009	33.71	34.40	33.71	33.86	9,405	+0.08(+0.24%)
Jun 23, 2009	33.36	34.30	33.36	33.78	11,225	+0.68(+2.05%)
Jun 22, 2009	33.35	34.10	33.10	33.10	1,789	-0.78(-2.30%)
Jun 19, 2009	33.85	33.95	33.25	33.88	6,381	-0.32(-0.94%)
Jun 18, 2009	33.86	34.70	33.86	34.20	5,854	+0.45(+1.33%)
Jun 17, 2009	33.50	34.24	33.50	33.75	2,928	+1.25(+3.85%)
Jun 16, 2009	32.07	32.85	32.07	32.50	4,817	-0.43(-1.31%)
Jun 15, 2009	32.35	32.94	32.02	32.93	18,646	+0.34(+1.04%)
Jun 12, 2009	32.51	33.20	32.51	32.59	5,898	-1.41(-4.15%)
Jun 11, 2009	32.72	34.00	32.72	34.00	6,084	+1.55(+4.78%)
Jun 10, 2009	33.20	33.20	32.15	32.45	11,890	+0.49(+1.53%)
Jun 09, 2009	32.44	32.50	31.96	31.96	1,034	-0.05(-0.16%)
Jun 08, 2009	31.25	32.01	31.25	32.01	5,117	-0.14(-0.44%)
Jun 05, 2009	32.55	32.60	32.13	32.15	9,968	-0.40(-1.23%)
Jun 04, 2009	32.25	32.95	32.25	32.55	20,687	-0.35(-1.06%)
Jun 03, 2009	32.65	33.30	32.65	32.90	7,963	-0.60(-1.79%)
Jun 02, 2009	33.40	33.60	32.25	33.50	24,656	+1.16(+3.59%)