Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.200	3.220	3.070	3.070	1,448,534	-0.14(-4.36%)
Jan 29, 2009	3.100	3.220	3.100	3.210	937,762	+0.19(+6.29%)
Jan 28, 2009	3.200	3.200	2.960	3.020	134,671	+0.21(+7.47%)
Jan 27, 2009	2.720	2.820	2.720	2.810	265,411	+0.03(+1.08%)
Jan 26, 2009	2.700	2.800	2.680	2.780	222,065	-0.02(-0.71%)
Jan 23, 2009	2.680	2.880	2.680	2.800	117,005	+0.01(+0.36%)
Jan 22, 2009	2.800	2.850	2.740	2.790	172,986	-0.05(-1.76%)
Jan 21, 2009	2.800	2.880	2.800	2.840	224,000	+0.32(+12.70%)
Jan 20, 2009	2.500	2.600	2.500	2.520	133,272	-0.10(-3.82%)
Jan 16, 2009	2.550	2.680	2.550	2.620	323,928	+0.12(+4.80%)
Jan 15, 2009	2.460	2.600	2.440	2.500	164,192	+0.03(+1.21%)
Jan 14, 2009	2.510	2.580	2.470	2.470	123,447	-0.22(-8.18%)
Jan 13, 2009	2.550	2.700	2.550	2.690	299,734	+0.01(+0.37%)
Jan 12, 2009	2.650	2.740	2.650	2.680	366,138	-0.02(-0.74%)
Jan 09, 2009	2.640	2.760	2.640	2.700	264,296	-0.03(-1.10%)
Jan 08, 2009	2.660	2.750	2.640	2.730	302,612	+0.15(+5.81%)
Jan 07, 2009	2.650	2.680	2.580	2.580	116,989	-0.14(-5.15%)
Jan 06, 2009	2.730	2.780	2.700	2.720	202,688	-0.08(-2.86%)
Jan 05, 2009	2.750	2.840	2.750	2.800	597,099	-0.12(-4.11%)
Jan 02, 2009	3.000	3.000	2.750	2.920	44,522	+0.03(+1.04%)
Dec 31, 2008	2.760	2.900	2.760	2.890	342,965	+0.10(+3.58%)
Dec 30, 2008	2.750	2.900	2.710	2.790	351,216	+0.06(+2.20%)
Dec 29, 2008	2.730	2.750	2.730	2.730	170,053	-0.03(-1.09%)
Dec 26, 2008	2.700	2.780	2.680	2.760	237,227	+0.09(+3.37%)
Dec 24, 2008	2.650	2.690	2.650	2.670	105,848	+0.16(+6.37%)
Dec 23, 2008	2.500	2.660	2.460	2.510	337,885	-0.02(-0.79%)
Dec 22, 2008	2.560	2.650	2.530	2.530	319,566	-0.13(-4.89%)
Dec 19, 2008	2.650	2.700	2.620	2.660	322,337	-0.09(-3.27%)
Dec 18, 2008	2.800	2.910	2.750	2.750	237,109	-0.21(-7.09%)
Dec 17, 2008	2.930	3.040	2.900	2.960	299,820	+0.01(+0.34%)
Dec 16, 2008	2.810	2.950	2.810	2.950	349,757	+0.14(+4.98%)
Dec 15, 2008	2.850	2.900	2.760	2.810	341,775	+0.11(+4.07%)
Dec 12, 2008	2.650	2.760	2.650	2.700	206,267	-0.06(-2.17%)
Dec 11, 2008	2.820	2.880	2.750	2.760	411,656	+0.04(+1.47%)
Dec 10, 2008	2.700	2.750	2.700	2.720	457,911	-0.19(-6.53%)
Dec 09, 2008	3.000	3.000	2.860	2.910	413,772	-0.01(-0.34%)
Dec 08, 2008	2.750	2.920	2.750	2.920	568,195	+0.24(+8.96%)
Dec 05, 2008	2.520	2.730	2.520	2.680	506,412	+0.14(+5.51%)
Dec 04, 2008	2.500	2.630	2.500	2.540	520,893	+0.02(+0.79%)
Dec 03, 2008	2.500	2.520	2.400	2.520	387,895	+0.09(+3.70%)
Dec 02, 2008	2.350	2.450	2.330	2.430	403,176	+0.23(+10.45%)
Dec 01, 2008	2.320	2.320	2.200	2.200	378,819	-0.14(-5.98%)
Nov 28, 2008	2.320	2.400	2.320	2.340	142,383	-0.06(-2.50%)
Nov 26, 2008	2.340	2.450	2.340	2.400	353,101	+0.00(+0.00%)
Nov 25, 2008	2.350	2.460	2.350	2.400	405,515	-0.09(-3.61%)
Nov 24, 2008	2.410	2.520	2.350	2.490	513,380	+0.09(+3.75%)
Nov 21, 2008	2.350	2.440	2.290	2.400	599,334	+0.14(+6.19%)
Nov 20, 2008	2.350	2.400	2.250	2.260	413,878	+0.00(+0.00%)
Nov 19, 2008	2.350	2.400	2.210	2.260	333,807	-0.10(-4.24%)
Nov 18, 2008	2.260	2.400	2.250	2.360	234,322	+0.06(+2.61%)
Nov 17, 2008	2.310	2.370	2.300	2.300	255,263	-0.02(-0.86%)
Nov 14, 2008	2.310	2.400	2.310	2.320	329,592	-0.09(-3.73%)
Nov 13, 2008	2.300	2.450	2.300	2.410	389,662	+0.10(+4.33%)
Nov 12, 2008	2.300	2.440	2.300	2.310	263,739	-0.05(-2.12%)
Nov 11, 2008	2.350	2.540	2.350	2.360	243,925	-0.14(-5.60%)
Nov 10, 2008	2.450	2.500	2.450	2.500	197,852	+0.15(+6.38%)
Nov 07, 2008	2.250	2.450	2.250	2.350	207,978	+0.09(+3.98%)
Nov 06, 2008	2.050	2.450	2.050	2.260	171,929	+0.15(+7.11%)
Nov 05, 2008	2.100	2.290	2.100	2.110	401,145	+0.13(+6.57%)
Nov 04, 2008	1.980	2.040	1.940	1.980	384,615	+0.13(+7.03%)