Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.020	5.020	4.980	4.980	1,369	-0.04(-0.80%)
Jan 28, 2011	4.990	5.020	4.990	5.020	2,655	-0.17(-3.28%)
Jan 27, 2011	5.130	5.200	5.130	5.190	5,350	+0.08(+1.57%)
Jan 26, 2011	5.100	5.135	5.100	5.110	9,807	+0.05(+0.99%)
Jan 25, 2011	5.060	5.060	5.060	5.060	752	+0.11(+2.22%)
Jan 24, 2011	4.920	5.010	4.920	4.950	6,195	-0.12(-2.37%)
Jan 21, 2011	5.080	5.080	5.020	5.070	15,402	-0.07(-1.36%)
Jan 20, 2011	5.140	5.190	5.130	5.140	7,608	-0.18(-3.38%)
Jan 19, 2011	5.300	5.350	5.290	5.320	5,764	+0.17(+3.30%)
Jan 18, 2011	5.140	5.210	5.140	5.150	5,503	+0.07(+1.38%)
Jan 14, 2011	5.050	5.080	5.050	5.080	6,335	+0.09(+1.80%)
Jan 13, 2011	5.000	5.020	4.990	4.990	10,355	+0.04(+0.81%)
Jan 12, 2011	4.910	4.950	4.910	4.950	1,545	+0.03(+0.61%)
Jan 11, 2011	4.880	4.930	4.870	4.920	13,714	+0.00(+0.00%)
Jan 10, 2011	4.910	4.930	4.910	4.920	2,075	+0.03(+0.61%)
Jan 07, 2011	4.900	4.950	4.890	4.890	4,117	+0.10(+2.09%)
Jan 06, 2011	4.780	4.790	4.780	4.790	1,032	-0.01(-0.21%)
Jan 05, 2011	4.810	4.840	4.800	4.800	15,337	+0.04(+0.84%)
Jan 04, 2011	4.760	4.760	4.750	4.760	3,028	+0.04(+0.85%)
Jan 03, 2011	4.720	4.740	4.720	4.720	3,003	+0.04(+0.85%)
Dec 31, 2010	4.770	4.770	4.680	4.680	1,557	+0.01(+0.21%)
Dec 30, 2010	4.690	4.690	4.670	4.670	8,266	-0.01(-0.21%)
Dec 29, 2010	4.690	4.710	4.680	4.680	7,916	-0.01(-0.21%)
Dec 28, 2010	4.680	4.690	4.680	4.690	16,736	+0.08(+1.74%)
Dec 27, 2010	4.640	4.640	4.610	4.610	18,310	-0.04(-0.86%)
Dec 23, 2010	4.660	4.690	4.650	4.650	3,068	+0.03(+0.65%)
Dec 22, 2010	4.630	4.630	4.610	4.620	4,681	-0.10(-2.12%)
Dec 21, 2010	4.710	4.750	4.710	4.720	3,210	+0.09(+1.94%)
Dec 20, 2010	4.640	4.640	4.620	4.630	5,043	+0.04(+0.87%)
Dec 17, 2010	4.600	4.600	4.570	4.590	13,513	+0.01(+0.22%)
Dec 16, 2010	4.610	4.610	4.580	4.580	14,377	+0.03(+0.66%)
Dec 15, 2010	4.580	4.580	4.550	4.550	4,683	-0.03(-0.66%)
Dec 14, 2010	4.580	4.640	4.580	4.580	5,624	-0.06(-1.29%)
Dec 13, 2010	4.550	4.640	4.550	4.640	29,243	+0.12(+2.65%)
Dec 10, 2010	4.520	4.580	4.520	4.520	7,581	+0.00(+0.00%)
Dec 09, 2010	4.550	4.600	4.500	4.520	15,822	+0.01(+0.22%)
Dec 08, 2010	4.530	4.590	4.510	4.510	12,527	-0.04(-0.88%)
Dec 07, 2010	4.600	4.610	4.550	4.550	7,544	-0.03(-0.66%)
Dec 06, 2010	4.540	4.610	4.540	4.580	10,540	-0.01(-0.22%)
Dec 03, 2010	4.590	4.590	4.580	4.590	17,067	-0.04(-0.86%)
Dec 02, 2010	4.570	4.630	4.530	4.630	56,478	+0.03(+0.65%)
Dec 01, 2010	4.330	4.800	4.330	4.600	158,871	+0.44(+10.58%)
Nov 30, 2010	4.150	4.220	4.150	4.160	33,403	-0.05(-1.19%)
Nov 29, 2010	4.180	4.220	4.180	4.210	34,917	-0.01(-0.24%)
Nov 26, 2010	4.160	4.220	4.160	4.220	4,579	-0.05(-1.17%)
Nov 24, 2010	4.280	4.270	4.270	4.270	9,499	+0.06(+1.43%)
Nov 23, 2010	4.220	4.220	4.180	4.210	7,511	-0.01(-0.24%)
Nov 22, 2010	4.230	4.280	4.210	4.220	7,576	-0.03(-0.71%)
Nov 19, 2010	4.240	4.290	4.220	4.250	17,691	+0.04(+0.95%)
Nov 18, 2010	4.190	4.210	4.180	4.210	5,229,469	+0.19(+4.73%)
Nov 17, 2010	4.040	4.040	4.000	4.020	31,250	+0.05(+1.26%)
Nov 16, 2010	4.020	4.020	3.910	3.970	12,025	-0.08(-1.98%)
Nov 15, 2010	4.050	4.050	3.960	4.050	7,900	+0.07(+1.76%)
Nov 12, 2010	4.030	4.030	3.930	3.980	852,756	+0.02(+0.51%)
Nov 11, 2010	4.001	4.020	3.960	3.960	813,613	-0.04(-1.00%)
Nov 10, 2010	3.960	4.000	3.940	4.000	1,127,720	-0.02(-0.50%)
Nov 09, 2010	4.110	4.120	4.020	4.020	858,892	+0.00(+0.00%)
Nov 08, 2010	4.050	4.080	4.010	4.020	1,468,484	+0.06(+1.52%)
Nov 05, 2010	3.980	4.000	3.960	3.960	663,867	-0.07(-1.74%)
Nov 04, 2010	4.070	4.130	4.000	4.030	709,557	+0.05(+1.26%)
Nov 03, 2010	3.940	4.000	3.930	3.980	94,590	+0.00(+0.00%)
Nov 02, 2010	3.990	4.005	3.980	3.980	20,457	+0.08(+2.05%)