Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	6.360	6.450	6.360	6.430	17,050	+0.02(+0.31%)
Oct 31, 2013	6.455	6.455	6.360	6.410	3,859	-0.13(-1.99%)
Oct 30, 2013	6.540	6.540	6.500	6.540	16,741	-0.10(-1.51%)
Oct 29, 2013	6.610	6.640	6.610	6.640	5,387	+0.02(+0.30%)
Oct 28, 2013	6.650	6.650	6.620	6.620	9,142	-0.05(-0.75%)
Oct 25, 2013	6.750	6.750	6.670	6.670	13,552	-0.12(-1.84%)
Oct 24, 2013	6.780	6.810	6.780	6.795	24,339	+0.17(+2.49%)
Oct 23, 2013	6.770	6.770	6.620	6.630	22,080	-0.35(-5.01%)
Oct 22, 2013	6.920	6.980	6.920	6.980	5,932	-0.01(-0.14%)
Oct 21, 2013	7.010	7.030	6.990	6.990	19,056	-0.10(-1.41%)
Oct 18, 2013	7.060	7.100	7.060	7.090	8,500	+0.07(+1.00%)
Oct 17, 2013	6.980	7.020	6.970	7.020	6,891	+0.01(+0.14%)
Oct 16, 2013	6.951	7.010	6.951	7.010	3,958	-0.01(-0.14%)
Oct 15, 2013	7.010	7.050	7.010	7.020	5,180	+0.12(+1.74%)
Oct 14, 2013	6.850	6.900	6.840	6.900	6,901	+0.05(+0.73%)
Oct 11, 2013	6.820	6.880	6.800	6.850	533,395	+0.06(+0.88%)
Oct 10, 2013	6.810	6.850	6.760	6.790	212,637	-0.06(-0.88%)
Oct 09, 2013	6.760	6.850	6.760	6.850	9,908	+0.14(+2.09%)
Oct 08, 2013	6.730	6.760	6.700	6.710	16,686	-0.04(-0.59%)
Oct 07, 2013	6.780	6.800	6.750	6.750	17,591	-0.13(-1.89%)
Oct 04, 2013	6.840	6.880	6.800	6.880	5,778	+0.11(+1.62%)
Oct 03, 2013	6.780	6.810	6.770	6.770	9,981	-0.03(-0.44%)
Oct 02, 2013	6.790	6.860	6.780	6.800	13,291	-0.22(-3.13%)
Oct 01, 2013	7.000	7.050	7.000	7.020	22,693	-0.23(-3.17%)
Sep 27, 2013	7.240	7.250	7.230	7.250	6,344	+0.06(+0.83%)
Sep 26, 2013	7.190	7.240	7.180	7.190	8,436	+0.10(+1.41%)
Sep 25, 2013	7.070	7.160	7.060	7.090	11,798	-0.12(-1.66%)
Sep 24, 2013	7.150	7.230	7.150	7.210	43,803	+0.23(+3.30%)
Sep 23, 2013	7.020	7.020	6.930	6.980	28,343	+0.03(+0.43%)
Sep 20, 2013	7.110	7.110	6.890	6.950	31,285	-0.26(-3.61%)
Sep 19, 2013	7.230	7.260	7.180	7.210	12,002	+0.21(+3.00%)
Sep 18, 2013	6.900	7.020	6.790	7.000	29,691	+0.15(+2.19%)
Sep 17, 2013	6.820	6.880	6.820	6.850	12,736	-0.07(-1.01%)
Sep 16, 2013	6.930	6.950	6.920	6.920	13,385	+0.08(+1.17%)
Sep 13, 2013	6.840	6.890	6.830	6.840	11,335	+0.02(+0.29%)
Sep 12, 2013	6.840	6.860	6.820	6.820	24,198	-0.01(-0.15%)
Sep 11, 2013	6.780	6.850	6.780	6.830	27,345	+0.29(+4.43%)
Sep 10, 2013	6.510	6.570	6.500	6.540	7,381	+0.20(+3.15%)
Sep 09, 2013	6.300	6.360	6.300	6.340	9,026	+0.45(+7.64%)
Sep 06, 2013	5.871	5.910	5.871	5.890	7,800	-0.16(-2.64%)
Sep 05, 2013	6.120	6.120	6.010	6.050	17,508	-0.08(-1.31%)
Sep 04, 2013	6.120	6.140	6.090	6.130	9,842	+0.12(+2.00%)