Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.100	3.230	3.100	3.200	102,304	+0.11(+3.56%)
Nov 27, 2009	3.050	3.130	3.050	3.090	27,282	-0.01(-0.32%)
Nov 25, 2009	3.090	3.130	3.040	3.100	89,248	+0.02(+0.65%)
Nov 24, 2009	3.070	3.140	3.040	3.080	110,423	-0.05(-1.60%)
Nov 23, 2009	3.100	3.150	3.070	3.130	85,266	+0.03(+0.97%)
Nov 20, 2009	3.050	3.130	3.040	3.100	100,940	+0.02(+0.65%)
Nov 19, 2009	3.100	3.180	3.050	3.080	43,302	+0.01(+0.33%)
Nov 18, 2009	3.090	3.090	3.040	3.070	64,342	-0.02(-0.65%)
Nov 17, 2009	3.090	3.120	3.090	3.090	39,107	-0.05(-1.59%)
Nov 16, 2009	3.120	3.170	3.000	3.140	65,879	+0.03(+0.96%)
Nov 13, 2009	3.100	3.180	3.100	3.110	85,461	-0.01(-0.32%)
Nov 12, 2009	3.190	3.230	3.120	3.120	48,891	-0.09(-2.80%)
Nov 11, 2009	3.210	3.280	3.200	3.210	206,050	-0.10(-3.02%)
Nov 10, 2009	3.260	3.320	3.260	3.310	88,056	+0.00(+0.00%)
Nov 09, 2009	3.210	3.340	3.210	3.310	193,481	-0.01(-0.30%)
Nov 06, 2009	3.200	3.330	3.200	3.320	54,444	-0.07(-2.06%)
Nov 05, 2009	3.350	3.500	3.350	3.390	62,622	-0.02(-0.59%)
Nov 04, 2009	3.340	3.530	3.340	3.410	67,317	-0.08(-2.29%)
Nov 03, 2009	3.410	3.490	3.400	3.490	105,867	+0.06(+1.75%)
Nov 02, 2009	3.420	3.510	3.420	3.430	92,558	+0.04(+1.18%)
Oct 30, 2009	3.510	3.550	3.390	3.390	50,668	-0.20(-5.57%)
Oct 29, 2009	3.490	3.600	3.490	3.590	116,646	+0.07(+1.99%)
Oct 28, 2009	3.490	3.600	3.490	3.520	128,050	+0.10(+2.92%)
Oct 27, 2009	3.340	3.530	3.340	3.420	184,625	+0.00(+0.00%)
Oct 26, 2009	3.330	3.420	3.330	3.420	161,535	+0.11(+3.32%)
Oct 23, 2009	3.330	3.360	3.310	3.310	53,509	-0.12(-3.50%)
Oct 22, 2009	3.390	3.450	3.390	3.430	89,506	+0.09(+2.69%)
Oct 21, 2009	3.350	3.420	3.340	3.340	55,979	+0.00(+0.00%)
Oct 20, 2009	3.330	3.370	3.330	3.340	50,448	-0.02(-0.60%)
Oct 19, 2009	3.330	3.380	3.330	3.360	43,714	+0.02(+0.60%)
Oct 16, 2009	3.330	3.400	3.330	3.340	85,819	-0.03(-0.89%)
Oct 15, 2009	3.430	3.430	3.350	3.370	96,381	-0.14(-3.99%)
Oct 14, 2009	3.430	3.520	3.430	3.510	50,394	-0.01(-0.28%)
Oct 13, 2009	3.450	3.530	3.450	3.520	56,840	+0.09(+2.62%)
Oct 12, 2009	3.390	3.480	3.390	3.430	67,239	+0.01(+0.29%)
Oct 09, 2009	3.410	3.430	3.400	3.420	95,077	-0.02(-0.58%)
Oct 08, 2009	3.370	3.490	3.370	3.440	191,086	+0.24(+7.50%)
Oct 07, 2009	3.110	3.200	3.110	3.200	199,022	+0.07(+2.24%)
Oct 06, 2009	3.100	3.150	3.100	3.130	57,851	-0.01(-0.32%)
Oct 05, 2009	3.090	3.160	3.090	3.140	58,091	+0.04(+1.29%)
Oct 02, 2009	3.050	3.140	3.050	3.100	106,695	-0.05(-1.59%)
Oct 01, 2009	3.190	3.200	3.150	3.150	106,933	-0.09(-2.78%)
Sep 30, 2009	3.170	3.240	3.170	3.240	119,867	+0.03(+0.93%)
Sep 29, 2009	3.160	3.230	3.160	3.210	41,994	+0.02(+0.63%)
Sep 28, 2009	3.160	3.250	3.160	3.190	65,689	+0.05(+1.59%)
Sep 25, 2009	3.160	3.220	3.140	3.140	119,263	-0.04(-1.26%)
Sep 24, 2009	3.210	3.230	3.170	3.180	252,895	-0.01(-0.31%)
Sep 23, 2009	3.210	3.260	3.190	3.190	159,218	-0.03(-0.93%)
Sep 22, 2009	3.220	3.230	3.210	3.220	80,432	+0.04(+1.26%)
Sep 21, 2009	3.190	3.230	3.160	3.180	50,782	-0.02(-0.63%)
Sep 18, 2009	3.210	3.240	3.200	3.200	112,834	+0.01(+0.31%)
Sep 17, 2009	3.200	3.250	3.190	3.190	78,894	-0.07(-2.15%)
Sep 16, 2009	3.200	3.260	3.200	3.260	61,396	+0.04(+1.24%)
Sep 15, 2009	3.200	3.240	3.190	3.220	102,828	-0.09(-2.72%)
Sep 14, 2009	3.250	3.320	3.250	3.310	80,498	+0.00(+0.00%)
Sep 11, 2009	3.280	3.330	3.270	3.310	163,659	+0.03(+0.91%)
Sep 10, 2009	3.260	3.280	3.250	3.280	83,420	+0.04(+1.23%)
Sep 09, 2009	3.250	3.260	3.240	3.240	53,333	-0.05(-1.52%)
Sep 08, 2009	3.280	3.340	3.280	3.290	57,141	+0.03(+0.92%)
Sep 04, 2009	3.250	3.300	3.250	3.260	42,263	-0.08(-2.40%)
Sep 03, 2009	3.370	3.430	3.340	3.340	176,848	-0.01(-0.30%)
Sep 02, 2009	3.250	3.350	3.250	3.350	142,796	+0.11(+3.40%)