Matsui Securities Co. Ltd (OP: MAUSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2009		15.52	15.52	15.52	0	+1.27(+8.91%)
May 07, 2009	14.25	14.25	14.25	14.25	0	-0.45(-3.06%)
May 06, 2009	14.70	14.70	14.70	14.70	200	+0.30(+2.08%)
Apr 24, 2009		14.40	14.40	14.40	0	-0.05(-0.35%)
Apr 20, 2009		14.45	14.45	14.45	0	-0.07(-0.48%)
Apr 09, 2009		14.52	14.52	14.52	0	+0.21(+1.47%)
Apr 06, 2009	14.31	14.31	14.31	14.31	0	+0.74(+5.45%)
Apr 01, 2009	13.57	13.57	13.57	13.57	0	+0.07(+0.52%)
Mar 25, 2009		13.50	13.50	13.50	0	+0.25(+1.89%)
Mar 24, 2009	13.10	13.25	13.10	13.25	543	+0.70(+5.58%)
Mar 20, 2009	12.55	12.55	12.55	12.55	0	-0.35(-2.71%)
Mar 18, 2009	12.90	12.90	12.90	12.90	0	+0.75(+6.17%)
Mar 16, 2009		12.15	12.15	12.15	0	+1.10(+9.95%)
Mar 05, 2009	11.05	11.05	11.05	11.05	0	+0.00(+0.00%)