Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008		1.850	1.850	1.850	0	+0.00(+0.00%)
Oct 31, 2008	1.750	1.900	1.700	1.850	612,274	+0.15(+8.82%)
Oct 30, 2008	1.650	1.780	1.620	1.700	329,853	+0.10(+6.25%)
Oct 29, 2008	1.550	1.620	1.550	1.600	202,535	-0.12(-6.98%)
Oct 28, 2008	1.600	1.720	1.570	1.720	457,126	+0.14(+8.86%)
Oct 27, 2008	1.550	1.680	1.550	1.580	318,019	-0.12(-7.06%)
Oct 24, 2008	1.700	1.720	1.560	1.700	389,898	-0.09(-5.03%)
Oct 23, 2008	1.790	1.840	1.700	1.790	266,949	-0.01(-0.56%)
Oct 22, 2008	1.800	1.900	1.710	1.800	172,540	-0.06(-3.23%)
Oct 21, 2008	1.860	1.950	1.850	1.860	243,153	-0.10(-5.10%)
Oct 20, 2008	1.960	2.000	1.910	1.960	143,820	+0.09(+4.81%)
Oct 17, 2008	1.870	1.960	1.800	1.870	352,602	-0.05(-2.60%)
Oct 16, 2008	1.920	1.940	1.800	1.920	277,764	+0.03(+1.59%)
Oct 15, 2008	1.890	2.030	1.890	1.890	159,657	-0.20(-9.57%)
Oct 14, 2008	1.950	2.180	2.010	2.090	427,045	+0.14(+7.18%)
Oct 13, 2008	1.950	1.980	1.840	1.950	321,698	+0.22(+12.72%)
Oct 10, 2008	1.730	1.950	1.670	1.730	876,213	-0.18(-9.42%)
Oct 09, 2008	1.910	2.100	1.900	1.910	699,921	-0.09(-4.50%)
Oct 08, 2008	2.000	2.000	1.820	2.000	873,774	-0.05(-2.44%)
Oct 07, 2008	1.950	2.190	2.010	2.050	755,154	+0.10(+5.13%)
Oct 06, 2008	1.950	2.110	1.900	1.950	638,017	-0.30(-13.33%)
Oct 03, 2008	2.250	2.350	2.200	2.250	243,853	+0.04(+1.81%)
Oct 02, 2008	2.210	2.290	2.150	2.210	209,585	+0.07(+3.27%)
Oct 01, 2008	2.140	2.230	2.060	2.140	189,509	-0.11(-4.89%)
Sep 30, 2008	2.250	2.290	2.150	2.250	188,365	+0.34(+17.80%)
Sep 29, 2008	2.320	2.370	1.900	1.910	285,358	-0.41(-17.67%)
Sep 26, 2008	2.320	2.350	2.190	2.320	198,506	+0.02(+0.87%)
Sep 25, 2008	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Sep 24, 2008	2.300	2.390	2.300	2.300	190,798	-0.01(-0.43%)
Sep 23, 2008	2.260	2.380	2.250	2.310	289,882	+0.05(+2.21%)
Sep 22, 2008	2.260	2.400	2.260	2.260	172,886	+0.00(+0.00%)
Sep 19, 2008	2.260	2.420	2.150	2.260	494,706	-0.03(-1.31%)
Sep 18, 2008	2.290	2.340	2.200	2.290	1,146,674	+0.08(+3.62%)
Sep 17, 2008	2.210	2.260	2.130	2.210	1,973,148	-0.07(-3.07%)
Sep 16, 2008	2.280	2.400	2.150	2.280	284,644	+0.13(+6.05%)
Sep 15, 2008	2.150	2.200	2.050	2.150	259,456	-0.06(-2.71%)
Sep 12, 2008	2.210	2.300	2.180	2.210	251,426	+0.07(+3.27%)
Sep 11, 2008	2.140	2.240	2.050	2.140	270,897	-0.04(-1.83%)
Sep 10, 2008	2.180	2.220	2.100	2.180	76,820	+0.11(+5.31%)
Sep 09, 2008	2.070	2.150	2.050	2.070	219,414	-0.06(-2.82%)
Sep 08, 2008	2.130	2.170	2.100	2.130	86,676	-0.01(-0.47%)
Sep 05, 2008	2.140	2.200	2.110	2.140	103,084	+0.01(+0.47%)
Sep 04, 2008	2.130	2.200	2.110	2.130	94,929	-0.05(-2.29%)
Sep 03, 2008	2.180	2.250	2.140	2.180	128,585	-0.10(-4.39%)