Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	5.940	5.940	5.860	5.900	0	-0.11(-1.91%)
Jan 30, 2014	5.970	6.030	5.970	6.015	16,247	-0.03(-0.41%)
Jan 29, 2014	6.050	6.060	6.000	6.040	13,240	+0.12(+2.03%)
Jan 28, 2014	5.940	5.940	5.910	5.920	20,726	+0.08(+1.28%)
Jan 27, 2014	5.920	5.950	5.820	5.845	59,137	-0.21(-3.39%)
Jan 24, 2014	6.130	6.140	6.050	6.050	0	+0.00(+0.00%)
Jan 23, 2014	6.090	6.110	6.040	6.050	16,366	-0.17(-2.73%)
Jan 22, 2014	6.210	6.220	6.180	6.220	178,786	+0.12(+1.97%)
Jan 21, 2014	6.100	6.100	6.050	6.100	78,886	-0.20(-3.17%)
Jan 17, 2014		6.300	6.300	6.300	0	-0.08(-1.25%)
Jan 16, 2014	6.390	6.400	6.380	6.380	13,919	+0.06(+0.95%)
Jan 15, 2014	6.320	6.320	6.300	6.320	3,279	-0.09(-1.40%)
Jan 14, 2014	6.390	6.440	6.390	6.410	30,821	-0.07(-1.08%)
Jan 13, 2014	6.571	6.571	6.470	6.480	49,186	-0.02(-0.31%)
Jan 10, 2014	6.540	6.540	6.480	6.500	13,656	+0.09(+1.40%)
Jan 09, 2014	6.410	6.430	6.390	6.410	10,449	-0.05(-0.77%)
Jan 08, 2014	6.480	6.500	6.460	6.460	14,655	+0.08(+1.25%)
Jan 07, 2014	6.370	6.380	6.350	6.380	6,711	+0.04(+0.63%)
Jan 06, 2014	6.360	6.360	6.340	6.340	12,699	+0.01(+0.16%)
Jan 03, 2014	6.360	6.363	6.330	6.330	0	-0.02(-0.31%)
Jan 02, 2014	6.350	6.360	6.330	6.350	13,495	-0.02(-0.31%)
Dec 31, 2013		6.370	6.370	6.370	0	+0.03(+0.47%)
Dec 30, 2013	6.330	6.370	6.330	6.340	14,202	-0.12(-1.86%)
Dec 27, 2013	6.430	6.460	6.420	6.460	13,185	+0.11(+1.73%)
Dec 26, 2013	6.350	6.360	6.340	6.350	17,835	+0.06(+0.95%)
Dec 24, 2013	6.296	6.330	6.290	6.290	6,443	-0.19(-2.93%)
Dec 23, 2013	6.450	6.490	6.450	6.480	34,573	+0.04(+0.62%)
Dec 20, 2013	6.420	6.450	6.410	6.440	0	+0.07(+1.10%)
Dec 19, 2013	6.430	6.430	6.370	6.370	24,156	-0.07(-1.09%)
Dec 18, 2013	6.430	6.479	6.410	6.440	14,256	+0.11(+1.74%)
Dec 17, 2013	6.320	6.360	6.320	6.330	17,881	-0.01(-0.16%)
Dec 16, 2013	6.360	6.360	6.320	6.340	20,896	-0.16(-2.46%)
Dec 13, 2013	6.470	6.500	6.460	6.500	0	+0.03(+0.46%)
Dec 12, 2013	6.500	6.530	6.470	6.470	33,564	+0.10(+1.57%)
Dec 11, 2013	6.410	6.430	6.370	6.370	9,895	-0.19(-2.90%)
Dec 10, 2013	6.530	6.570	6.530	6.560	22,062	-0.06(-0.91%)
Dec 09, 2013	6.640	6.690	6.620	6.620	12,819	-0.13(-1.93%)
Dec 06, 2013	6.800	6.850	6.750	6.750	28,174	-0.09(-1.32%)
Dec 05, 2013	6.850	6.850	6.790	6.840	66,350	+0.14(+2.09%)
Dec 04, 2013	6.640	6.700	6.640	6.700	51,200	-0.07(-1.03%)
Dec 03, 2013	6.790	6.800	6.770	6.770	46,364	-0.11(-1.60%)
Dec 02, 2013	6.900	6.920	6.880	6.880	49,445	+0.18(+2.69%)
Nov 29, 2013	6.650	6.700	6.640	6.700	66,907	+0.29(+4.52%)
Nov 27, 2013	6.410	6.450	6.400	6.410	53,261	-0.15(-2.29%)
Nov 26, 2013	6.530	6.570	6.530	6.560	13,389	-0.01(-0.15%)
Nov 25, 2013	6.580	6.610	6.560	6.570	5,431	-0.03(-0.45%)
Nov 22, 2013	6.570	6.600	6.560	6.600	55,066	+0.00(+0.08%)
Nov 21, 2013	6.580	6.610	6.570	6.595	17,248	+0.08(+1.31%)
Nov 20, 2013	6.510	6.550	6.500	6.510	22,463	+0.04(+0.62%)
Nov 19, 2013	6.420	6.480	6.420	6.470	5,334	-0.11(-1.67%)
Nov 18, 2013	6.590	6.600	6.580	6.580	7,306	+0.05(+0.77%)
Nov 15, 2013	6.483	6.550	6.460	6.530	5,319	+0.08(+1.24%)
Nov 14, 2013	6.440	6.500	6.440	6.450	26,962	-0.12(-1.83%)
Nov 12, 2013	6.620	6.620	6.560	6.570	25,618	+0.15(+2.34%)
Nov 11, 2013	6.450	6.460	6.420	6.420	47,634	-0.09(-1.38%)
Nov 08, 2013	6.480	6.520	6.480	6.510	16,922	+0.05(+0.71%)
Nov 07, 2013	6.600	6.600	6.464	6.464	8,030	-0.06(-0.86%)
Nov 06, 2013	6.510	6.540	6.510	6.520	12,392	-0.04(-0.61%)
Nov 05, 2013	6.600	6.600	6.540	6.560	15,681	+0.16(+2.50%)
Nov 04, 2013	6.390	6.470	6.390	6.400	19,417	-0.03(-0.47%)