Rohm Ltd ADR (OP: ROHCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	20.74	20.74	20.63	20.69	15,642	-0.25(-1.19%)
Sep 26, 2013	20.95	21.04	20.90	20.94	3,650	+0.97(+4.86%)
Sep 25, 2013	19.96	19.98	19.94	19.97	1,248	-0.23(-1.14%)
Sep 24, 2013	20.10	20.22	20.10	20.20	4,405	+0.00(+0.00%)
Sep 23, 2013	20.20	20.20	20.15	20.20	2,893	+0.07(+0.35%)
Sep 20, 2013	20.22	20.29	20.13	20.13	3,570	+0.11(+0.55%)
Sep 19, 2013	20.07	20.10	19.96	20.02	13,376	+0.52(+2.67%)
Sep 18, 2013	19.13	19.59	19.12	19.50	7,720	+0.60(+3.17%)
Sep 17, 2013	18.83	18.93	18.83	18.90	4,038	+0.89(+4.94%)
Sep 16, 2013	18.07	18.11	18.01	18.01	6,440	+0.19(+1.07%)
Sep 13, 2013	18.04	18.04	17.78	17.82	8,890	+0.02(+0.11%)
Sep 12, 2013	17.83	17.84	17.79	17.80	2,088	-0.35(-1.93%)
Sep 11, 2013	18.09	18.22	18.09	18.15	3,258	+0.02(+0.11%)
Sep 10, 2013	18.07	18.17	18.07	18.13	4,165	-0.27(-1.46%)
Sep 09, 2013	18.28	18.40	18.28	18.40	1,346	-0.00(-0.01%)
Sep 06, 2013	18.28	18.40	18.28	18.40	9,771	+0.30(+1.66%)
Sep 05, 2013	18.06	18.14	18.06	18.10	6,581	-0.15(-0.82%)
Sep 04, 2013	18.18	18.33	18.18	18.25	2,299	+0.50(+2.82%)
Sep 03, 2013	17.86	17.86	17.71	17.75	2,706	+0.28(+1.60%)
Aug 30, 2013	17.47	17.54	17.45	17.47	2,237	-0.34(-1.91%)
Aug 29, 2013	17.83	17.85	17.81	17.81	1,183	-0.03(-0.17%)
Aug 28, 2013	17.79	17.86	17.79	17.84	1,802	-0.13(-0.72%)
Aug 27, 2013	18.29	18.29	17.97	17.97	4,580	-0.36(-1.96%)
Aug 26, 2013	18.44	18.46	18.33	18.33	6,841	+0.01(+0.05%)
Aug 23, 2013	18.35	18.35	18.32	18.32	906	-0.08(-0.43%)
Aug 22, 2013	18.36	18.45	18.36	18.40	8,748	+0.00(+0.00%)
Aug 21, 2013	18.25	18.40	18.13	18.40	2,578	-0.03(-0.16%)
Aug 20, 2013	18.45	18.51	18.33	18.43	3,868	+0.23(+1.26%)
Aug 19, 2013	18.45	18.45	18.20	18.20	4,373	+0.54(+3.06%)
Aug 16, 2013	17.78	17.78	17.65	17.66	4,279	-0.46(-2.54%)
Aug 15, 2013	18.13	18.18	18.08	18.12	3,740	-0.34(-1.84%)
Aug 14, 2013	18.62	18.62	18.46	18.46	2,520	-0.34(-1.81%)
Aug 13, 2013	18.77	18.80	18.58	18.80	21,690	-0.32(-1.67%)
Aug 12, 2013	19.09	19.12	19.05	19.12	2,998	-0.08(-0.42%)
Aug 09, 2013	19.17	19.20	19.08	19.20	2,397	+0.52(+2.78%)
Aug 08, 2013	19.12	19.12	18.50	18.68	5,183	-0.69(-3.56%)
Aug 07, 2013	19.40	19.48	19.37	19.37	6,010	-0.23(-1.17%)
Aug 06, 2013	19.71	19.71	19.60	19.60	2,941	+0.06(+0.31%)
Aug 05, 2013	19.49	19.54	19.44	19.54	2,217	-0.06(-0.31%)
Aug 02, 2013	19.68	19.68	19.47	19.60	2,488	-0.40(-2.00%)
Aug 01, 2013	20.09	20.10	20.00	20.00	16,421	+0.79(+4.11%)
Jul 31, 2013	19.25	19.25	19.17	19.21	3,695	-0.41(-2.09%)
Jul 30, 2013	19.90	19.90	19.61	19.62	6,925	+0.37(+1.92%)
Jul 29, 2013	19.35	19.35	19.25	19.25	2,813	-0.60(-3.02%)
Jul 26, 2013	20.10	20.10	19.85	19.85	2,994	-0.63(-3.08%)
Jul 25, 2013	20.74	20.74	20.43	20.48	11,348	-0.25(-1.21%)
Jul 24, 2013	20.82	20.88	20.70	20.73	14,444	+0.87(+4.38%)
Jul 23, 2013	19.94	19.86	19.84	19.86	1,208	-0.08(-0.40%)
Jul 22, 2013	19.96	20.00	19.91	19.94	5,083	-0.83(-4.00%)
Jul 19, 2013	20.71	20.77	20.66	20.77	3,141	-0.03(-0.14%)
Jul 18, 2013	20.72	20.81	20.72	20.80	3,226	-0.21(-1.00%)
Jul 17, 2013	20.92	21.01	20.84	21.01	3,387	+0.10(+0.48%)
Jul 16, 2013	20.86	20.96	20.84	20.91	2,533	+0.07(+0.34%)
Jul 15, 2013	20.64	20.84	20.64	20.84	7,722	+0.24(+1.17%)
Jul 12, 2013	20.68	20.68	20.57	20.60	6,484	+0.06(+0.29%)
Jul 11, 2013	20.43	20.58	20.36	20.54	6,561	-0.08(-0.39%)
Jul 10, 2013	20.63	20.65	20.52	20.62	9,066	+0.09(+0.44%)
Jul 09, 2013	20.52	20.64	20.53	20.53	7,290	-0.01(-0.05%)
Jul 08, 2013	20.56	20.56	20.44	20.54	2,554	-0.10(-0.48%)
Jul 05, 2013	20.68	20.68	20.50	20.64	6,138	+0.21(+1.03%)
Jul 03, 2013	20.27	20.52	20.27	20.43	2,583	+0.39(+1.95%)
Jul 02, 2013	20.18	20.38	20.02	20.04	43,530	-0.26(-1.28%)