Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	4.080	4.200	4.080	4.150	41,444	-0.06(-1.43%)
Nov 29, 2012	4.190	4.230	4.180	4.210	49,770	+0.11(+2.68%)
Nov 28, 2012	4.050	4.150	4.040	4.100	26,410	-0.03(-0.73%)
Nov 27, 2012	4.090	4.130	4.080	4.130	50,728	-0.11(-2.59%)
Nov 26, 2012	4.230	4.299	4.220	4.240	77,117	-0.06(-1.40%)
Nov 24, 2012	4.220	4.340	4.210	4.300	18,473	+0.00(+0.00%)
Nov 23, 2012	4.220	4.340	4.210	4.300	18,473	-0.01(-0.23%)
Nov 21, 2012	4.320	4.320	4.220	4.310	12,228	-0.04(-0.92%)
Nov 20, 2012	4.250	4.350	4.250	4.350	56,939	+0.04(+0.93%)
Nov 19, 2012	4.310	4.400	4.310	4.310	18,681	+0.12(+2.86%)
Nov 16, 2012	4.220	4.270	4.190	4.190	28,173	-0.07(-1.64%)
Nov 15, 2012	4.210	4.320	4.210	4.260	47,191	+0.04(+0.95%)
Nov 14, 2012	4.230	4.280	4.210	4.220	57,492	-0.01(-0.24%)
Nov 13, 2012	4.200	4.260	4.180	4.230	58,923	-0.04(-0.94%)
Nov 12, 2012	4.170	4.300	4.170	4.270	29,867	-0.10(-2.29%)
Nov 09, 2012	4.350	4.370	4.350	4.370	68,942	+0.08(+1.86%)
Nov 08, 2012	4.370	4.370	4.250	4.290	45,155	-0.04(-0.92%)
Nov 07, 2012	4.290	4.400	4.240	4.330	9,886	-0.08(-1.81%)
Nov 06, 2012	4.400	4.500	4.400	4.410	33,793	-0.09(-2.00%)
Nov 05, 2012	4.440	4.570	4.440	4.500	144,474	-0.34(-7.02%)
Nov 02, 2012	4.670	4.840	4.670	4.840	109,917	+0.09(+1.89%)
Nov 01, 2012	4.730	4.750	4.700	4.750	41,185	+0.10(+2.15%)
Oct 31, 2012	4.700	4.770	4.560	4.650	49,461	-0.02(-0.43%)
Oct 26, 2012		4.670	4.670	4.670	0	-0.04(-0.85%)
Oct 25, 2012	4.730	4.730	4.660	4.710	19,197	+0.05(+1.07%)
Oct 24, 2012	4.720	4.720	4.660	4.660	9,425	-0.01(-0.21%)
Oct 23, 2012	4.640	4.680	4.640	4.670	41,659	+0.05(+1.08%)
Oct 19, 2012	4.610	4.640	4.610	4.620	36,358	-0.08(-1.70%)
Oct 18, 2012	4.690	4.720	4.690	4.700	22,763	+0.00(+0.00%)
Oct 17, 2012	4.720	4.720	4.700	4.700	16,315	-0.02(-0.42%)
Oct 16, 2012	4.780	4.780	4.670	4.720	20,195	+0.17(+3.74%)
Oct 15, 2012	4.440	4.600	4.430	4.550	87,946	+0.11(+2.48%)
Oct 12, 2012	4.410	4.440	4.370	4.440	24,244	+0.08(+1.83%)
Oct 11, 2012	4.350	4.380	4.350	4.360	26,477	+0.02(+0.46%)
Oct 10, 2012	4.360	4.390	4.340	4.340	27,050	-0.03(-0.69%)
Oct 09, 2012	4.390	4.420	4.370	4.370	13,754	-0.12(-2.67%)
Oct 08, 2012	4.520	4.530	4.490	4.490	21,020	-0.03(-0.66%)
Oct 06, 2012	4.510	4.559	4.500	4.520	19,085	+0.00(+0.00%)
Oct 05, 2012	4.510	4.559	4.500	4.520	19,085	-0.03(-0.66%)
Oct 04, 2012	4.500	4.570	4.500	4.550	11,448	+0.04(+0.89%)
Oct 03, 2012	4.520	4.550	4.510	4.510	41,354	-0.15(-3.22%)
Oct 02, 2012	4.650	4.710	4.630	4.660	36,006	+0.04(+0.87%)
Oct 01, 2012	4.610	4.680	4.610	4.620	24,516	-0.10(-2.12%)
Sep 28, 2012	4.690	4.780	4.680	4.720	14,436	-0.05(-1.05%)
Sep 27, 2012	4.720	4.770	4.720	4.770	14,222	+0.04(+0.85%)
Sep 26, 2012	4.700	4.730	4.670	4.730	19,620	-0.03(-0.63%)
Sep 25, 2012	4.820	4.900	4.760	4.760	39,140	-0.06(-1.24%)
Sep 24, 2012	4.830	4.880	4.820	4.820	148,895	+0.06(+1.26%)
Sep 21, 2012	4.720	4.790	4.710	4.760	64,558	+0.11(+2.37%)
Sep 20, 2012	4.650	4.740	4.650	4.650	8,193	-0.02(-0.43%)
Sep 19, 2012	4.700	4.750	4.670	4.670	14,718	-0.14(-2.91%)
Sep 18, 2012	4.800	4.850	4.800	4.810	21,020	+0.02(+0.42%)
Sep 17, 2012	4.760	4.830	4.750	4.790	48,858	+0.01(+0.21%)
Sep 14, 2012	4.800	4.880	4.780	4.780	22,903	-0.16(-3.24%)
Sep 13, 2012	4.930	4.950	4.870	4.940	24,766	-0.17(-3.33%)
Sep 12, 2012	5.120	5.200	5.110	5.110	21,361	+0.02(+0.39%)
Sep 11, 2012	5.080	5.170	5.080	5.090	7,829	+0.07(+1.39%)
Sep 10, 2012	5.051	5.140	5.000	5.020	24,090	-0.17(-3.28%)
Sep 07, 2012	5.100	5.200	5.100	5.190	20,795	+0.13(+2.57%)
Sep 06, 2012	5.070	5.120	5.020	5.060	41,144	+0.00(+0.00%)
Sep 05, 2012	5.070	5.110	5.060	5.060	31,153	-0.03(-0.59%)