Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	5.460	5.610	5.460	5.600	17,588	-0.09(-1.58%)
Oct 28, 2011	5.580	5.690	5.580	5.690	33,120	+0.03(+0.53%)
Oct 27, 2011	5.630	5.710	5.630	5.660	6,825	+0.14(+2.54%)
Oct 26, 2011	5.550	5.550	5.520	5.520	637	-0.07(-1.25%)
Oct 25, 2011	5.590	5.690	5.590	5.590	4,805	-0.10(-1.76%)
Oct 24, 2011	5.780	5.780	5.690	5.690	55,984	+0.02(+0.35%)
Oct 21, 2011	5.590	5.670	5.590	5.670	5,255	+0.13(+2.35%)
Oct 20, 2011	5.540	5.540	5.460	5.540	32,028	-0.03(-0.54%)
Oct 19, 2011	5.570	5.570	5.480	5.570	2,452	-0.08(-1.42%)
Oct 18, 2011	5.650	5.690	5.560	5.650	12,914	+0.03(+0.53%)
Oct 17, 2011	5.570	5.620	5.550	5.620	10,001	+0.01(+0.18%)
Oct 14, 2011	5.660	5.660	5.590	5.610	13,062	+0.04(+0.72%)
Oct 13, 2011	5.690	5.690	5.570	5.570	5,028	-0.14(-2.45%)
Oct 12, 2011	5.760	5.760	5.710	5.710	5,201	+0.05(+0.88%)
Oct 11, 2011	5.750	5.760	5.660	5.660	7,872	-0.31(-5.19%)
Oct 10, 2011	5.880	5.970	5.870	5.970	18,793	+0.14(+2.40%)
Oct 07, 2011	5.880	5.880	5.830	5.830	6,666	-0.04(-0.68%)
Oct 06, 2011	5.880	5.890	5.870	5.870	96,541	+0.12(+2.09%)
Oct 05, 2011	5.860	5.860	5.750	5.750	13,083	-0.16(-2.71%)
Oct 04, 2011	5.800	5.910	5.800	5.910	6,701	+0.07(+1.20%)
Oct 03, 2011	5.970	6.000	5.840	5.840	13,969	+0.04(+0.69%)
Sep 30, 2011	5.850	5.850	5.800	5.800	23,973	-0.28(-4.61%)
Sep 29, 2011	6.100	6.100	6.080	6.080	2,894	+0.33(+5.74%)
Sep 28, 2011	5.750	5.850	5.750	5.750	9,022	+0.13(+2.31%)
Sep 27, 2011	5.620	5.740	5.620	5.620	5,051	+0.05(+0.90%)
Sep 26, 2011	5.550	5.650	5.540	5.570	10,463	+0.11(+2.01%)
Sep 23, 2011	5.600	5.610	5.460	5.460	9,340	+0.02(+0.37%)
Sep 22, 2011	5.470	5.580	5.410	5.440	5,212	-0.17(-3.03%)
Sep 21, 2011	5.750	5.850	5.610	5.610	13,595	-0.25(-4.27%)
Sep 20, 2011	5.780	5.860	5.780	5.860	9,257	-0.10(-1.68%)
Sep 19, 2011	5.740	5.960	5.740	5.960	8,650	+0.00(+0.00%)
Sep 16, 2011	5.890	6.000	5.890	5.960	3,629	+0.06(+1.02%)
Sep 15, 2011	5.820	5.970	5.820	5.900	13,243	-0.09(-1.50%)
Sep 14, 2011	5.910	5.990	5.910	5.990	6,404	+0.19(+3.28%)
Sep 13, 2011	5.820	5.820	5.730	5.800	16,648	-0.01(-0.17%)
Sep 12, 2011	5.810	5.810	5.810	5.810	1,190	+0.07(+1.22%)
Sep 09, 2011	5.850	5.850	5.690	5.740	10,670	-0.07(-1.20%)
Sep 08, 2011	5.850	5.900	5.810	5.810	6,306	+0.10(+1.75%)
Sep 07, 2011	5.670	5.750	5.670	5.710	26,098	+0.23(+4.20%)
Sep 06, 2011	5.540	5.540	5.480	5.480	1,438	-0.42(-7.12%)
Sep 02, 2011	5.920	6.000	5.900	5.900	14,210	+0.25(+4.42%)
Sep 01, 2011	5.630	5.730	5.630	5.650	1,242	-0.09(-1.57%)
Aug 31, 2011	5.710	5.820	5.710	5.740	17,929	+0.29(+5.32%)
Aug 30, 2011	5.380	5.450	5.370	5.450	6,909	+0.07(+1.30%)
Aug 29, 2011	5.350	5.380	5.350	5.380	1,728	+0.08(+1.51%)
Aug 26, 2011	5.210	5.340	5.210	5.300	12,710	+0.19(+3.72%)
Aug 25, 2011	5.120	5.120	5.110	5.110	24,854	-0.04(-0.78%)
Aug 24, 2011	5.120	5.170	5.110	5.150	44,335	+0.02(+0.39%)
Aug 23, 2011	5.130	5.130	5.130	5.130	500	-0.03(-0.58%)
Aug 22, 2011	5.120	5.200	5.120	5.160	3,758	-0.13(-2.46%)
Aug 19, 2011	5.360	5.360	5.220	5.290	4,008	-0.01(-0.19%)
Aug 18, 2011	5.420	5.420	5.300	5.300	2,610	-0.21(-3.81%)
Aug 17, 2011	5.510	5.510	5.450	5.510	1,425	+0.10(+1.85%)
Aug 16, 2011	5.470	5.480	5.380	5.410	3,205	-0.15(-2.70%)
Aug 15, 2011	5.620	5.620	5.550	5.560	7,860	+0.12(+2.21%)
Aug 12, 2011	5.470	5.510	5.440	5.440	3,475	+0.07(+1.30%)
Aug 11, 2011	5.410	5.410	5.320	5.370	48,291	+0.25(+4.88%)
Aug 10, 2011	5.260	5.260	5.120	5.120	495	-0.04(-0.78%)
Aug 09, 2011	5.050	5.160	4.970	5.160	61,524	+0.20(+4.03%)
Aug 08, 2011	5.130	5.130	4.960	4.960	8,208	-0.24(-4.62%)
Aug 05, 2011	5.170	5.200	5.120	5.200	2,278	+0.08(+1.56%)
Aug 04, 2011	5.200	5.200	5.120	5.120	29,466	-0.37(-6.74%)
Aug 03, 2011	5.420	5.490	5.420	5.490	993	+0.10(+1.86%)
Aug 02, 2011	5.470	5.520	5.390	5.390	9,106	-0.09(-1.64%)