Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	5.620	5.650	5.610	5.610	51,552	+0.04(+0.72%)
Feb 25, 2011	5.560	5.570	5.550	5.570	11,760	+0.00(+0.00%)
Feb 24, 2011	5.580	5.590	5.570	5.570	4,121	-0.03(-0.54%)
Feb 23, 2011	5.580	5.650	5.580	5.600	11,891	-0.02(-0.36%)
Feb 22, 2011	5.660	5.660	5.620	5.620	3,804	+0.03(+0.54%)
Feb 18, 2011	5.540	5.590	5.540	5.590	29,854	+0.10(+1.82%)
Feb 17, 2011	5.450	5.530	5.450	5.490	4,347	+0.07(+1.29%)
Feb 16, 2011	5.380	5.460	5.380	5.420	40,393	+0.02(+0.37%)
Feb 15, 2011	5.390	5.410	5.380	5.400	31,192	-0.04(-0.74%)
Feb 14, 2011	5.430	5.440	5.430	5.440	3,772	-0.01(-0.18%)
Feb 11, 2011	5.490	5.490	5.430	5.450	25,065	+0.08(+1.49%)
Feb 10, 2011	5.420	5.480	5.370	5.370	61,303	-0.10(-1.83%)
Feb 09, 2011	5.440	5.490	5.440	5.470	7,545	-0.05(-0.91%)
Feb 08, 2011	5.500	5.580	5.500	5.520	5,418	+0.09(+1.66%)
Feb 07, 2011	5.410	5.480	5.410	5.430	19,430	-0.06(-1.09%)
Feb 04, 2011	5.390	5.500	5.390	5.490	69,172	+0.24(+4.57%)
Feb 03, 2011	5.230	5.320	5.230	5.250	4,429	+0.06(+1.16%)
Feb 02, 2011	5.230	5.230	5.190	5.190	24,559	+0.05(+0.97%)
Feb 01, 2011	5.070	5.180	5.070	5.140	107,248	+0.16(+3.21%)
Jan 31, 2011	5.020	5.020	4.980	4.980	1,369	-0.04(-0.80%)
Jan 28, 2011	4.990	5.020	4.990	5.020	2,655	-0.17(-3.28%)
Jan 27, 2011	5.130	5.200	5.130	5.190	5,350	+0.08(+1.57%)
Jan 26, 2011	5.100	5.135	5.100	5.110	9,807	+0.05(+0.99%)
Jan 25, 2011	5.060	5.060	5.060	5.060	752	+0.11(+2.22%)
Jan 24, 2011	4.920	5.010	4.920	4.950	6,195	-0.12(-2.37%)
Jan 21, 2011	5.080	5.080	5.020	5.070	15,402	-0.07(-1.36%)
Jan 20, 2011	5.140	5.190	5.130	5.140	7,608	-0.18(-3.38%)
Jan 19, 2011	5.300	5.350	5.290	5.320	5,764	+0.17(+3.30%)
Jan 18, 2011	5.140	5.210	5.140	5.150	5,503	+0.07(+1.38%)
Jan 14, 2011	5.050	5.080	5.050	5.080	6,335	+0.09(+1.80%)
Jan 13, 2011	5.000	5.020	4.990	4.990	10,355	+0.04(+0.81%)
Jan 12, 2011	4.910	4.950	4.910	4.950	1,545	+0.03(+0.61%)
Jan 11, 2011	4.880	4.930	4.870	4.920	13,714	+0.00(+0.00%)
Jan 10, 2011	4.910	4.930	4.910	4.920	2,075	+0.03(+0.61%)
Jan 07, 2011	4.900	4.950	4.890	4.890	4,117	+0.10(+2.09%)
Jan 06, 2011	4.780	4.790	4.780	4.790	1,032	-0.01(-0.21%)
Jan 05, 2011	4.810	4.840	4.800	4.800	15,337	+0.04(+0.84%)
Jan 04, 2011	4.760	4.760	4.750	4.760	3,028	+0.04(+0.85%)
Jan 03, 2011	4.720	4.740	4.720	4.720	3,003	+0.04(+0.85%)
Dec 31, 2010	4.770	4.770	4.680	4.680	1,557	+0.01(+0.21%)
Dec 30, 2010	4.690	4.690	4.670	4.670	8,266	-0.01(-0.21%)
Dec 29, 2010	4.690	4.710	4.680	4.680	7,916	-0.01(-0.21%)
Dec 28, 2010	4.680	4.690	4.680	4.690	16,736	+0.08(+1.74%)
Dec 27, 2010	4.640	4.640	4.610	4.610	18,310	-0.04(-0.86%)
Dec 23, 2010	4.660	4.690	4.650	4.650	3,068	+0.03(+0.65%)
Dec 22, 2010	4.630	4.630	4.610	4.620	4,681	-0.10(-2.12%)
Dec 21, 2010	4.710	4.750	4.710	4.720	3,210	+0.09(+1.94%)
Dec 20, 2010	4.640	4.640	4.620	4.630	5,043	+0.04(+0.87%)
Dec 17, 2010	4.600	4.600	4.570	4.590	13,513	+0.01(+0.22%)
Dec 16, 2010	4.610	4.610	4.580	4.580	14,377	+0.03(+0.66%)
Dec 15, 2010	4.580	4.580	4.550	4.550	4,683	-0.03(-0.66%)
Dec 14, 2010	4.580	4.640	4.580	4.580	5,624	-0.06(-1.29%)
Dec 13, 2010	4.550	4.640	4.550	4.640	29,243	+0.12(+2.65%)
Dec 10, 2010	4.520	4.580	4.520	4.520	7,581	+0.00(+0.00%)
Dec 09, 2010	4.550	4.600	4.500	4.520	15,822	+0.01(+0.22%)
Dec 08, 2010	4.530	4.590	4.510	4.510	12,527	-0.04(-0.88%)
Dec 07, 2010	4.600	4.610	4.550	4.550	7,544	-0.03(-0.66%)
Dec 06, 2010	4.540	4.610	4.540	4.580	10,540	-0.01(-0.22%)
Dec 03, 2010	4.590	4.590	4.580	4.590	17,067	-0.04(-0.86%)
Dec 02, 2010	4.570	4.630	4.530	4.630	56,478	+0.03(+0.65%)