Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.810	4.810	4.740	4.760	14,950	-0.13(-2.66%)
Feb 28, 2012	4.830	4.910	4.830	4.890	9,902	+0.07(+1.45%)
Feb 27, 2012	4.830	4.840	4.820	4.820	16,287	+0.04(+0.84%)
Feb 24, 2012	4.750	4.810	4.750	4.780	8,152	+0.09(+1.92%)
Feb 23, 2012	4.660	4.720	4.660	4.690	11,234	+0.03(+0.64%)
Feb 22, 2012	4.630	4.660	4.630	4.660	9,991	+0.03(+0.65%)
Feb 21, 2012	4.700	4.700	4.580	4.630	6,802	-0.18(-3.74%)
Feb 17, 2012	4.810	4.840	4.810	4.810	19,778	-0.10(-2.04%)
Feb 16, 2012	4.900	4.930	4.900	4.910	20,501	-0.03(-0.61%)
Feb 15, 2012	4.890	4.950	4.890	4.940	16,310	+0.11(+2.28%)
Feb 14, 2012	4.840	4.870	4.800	4.830	16,203	+0.06(+1.26%)
Feb 13, 2012	4.710	4.770	4.710	4.770	6,139	+0.09(+1.92%)
Feb 10, 2012	4.600	4.680	4.600	4.680	12,949	-0.13(-2.70%)
Feb 09, 2012	4.780	4.810	4.780	4.810	15,820	+0.00(+0.00%)
Feb 08, 2012	4.820	4.860	4.810	4.810	14,761	-0.05(-1.03%)
Feb 07, 2012	4.890	4.890	4.840	4.860	18,839	-0.07(-1.42%)
Feb 06, 2012	4.910	4.980	4.910	4.930	8,829	-0.31(-5.92%)
Feb 03, 2012	5.170	5.240	5.170	5.240	10,309	+0.00(+0.00%)
Feb 02, 2012	5.210	5.320	5.210	5.240	15,652	-0.11(-2.06%)
Feb 01, 2012	5.350	5.350	5.280	5.350	11,018	-0.10(-1.83%)
Jan 31, 2012	5.360	5.460	5.360	5.450	42,148	+0.21(+4.01%)
Jan 30, 2012	5.290	5.290	5.230	5.240	28,308	+0.05(+0.96%)
Jan 27, 2012	5.240	5.240	5.170	5.190	9,088	+0.16(+3.18%)
Jan 26, 2012	5.120	5.120	5.030	5.030	37,801	-0.06(-1.18%)
Jan 25, 2012	5.090	5.120	5.030	5.090	33,394	-0.11(-2.12%)
Jan 24, 2012	5.230	5.240	5.200	5.200	30,240	-0.03(-0.57%)
Jan 23, 2012	5.220	5.300	5.220	5.230	9,588	-0.01(-0.19%)
Jan 20, 2012	5.250	5.250	5.180	5.240	17,275	-0.15(-2.78%)
Jan 19, 2012	5.370	5.390	5.350	5.390	23,652	-0.13(-2.36%)
Jan 18, 2012	5.500	5.520	5.450	5.520	28,059	+0.01(+0.18%)
Jan 17, 2012	5.540	5.540	5.510	5.510	27,866	-0.06(-1.08%)
Jan 13, 2012	5.530	5.570	5.530	5.570	83,883	-0.13(-2.28%)
Jan 12, 2012	5.720	5.720	5.640	5.700	144,835	+0.10(+1.79%)
Jan 11, 2012	5.500	5.620	5.500	5.600	53,292	-0.09(-1.58%)
Jan 10, 2012	5.690	5.690	5.630	5.690	2,228,605	+0.25(+4.60%)
Jan 09, 2012	5.410	5.440	5.380	5.440	27,883	+0.02(+0.37%)
Jan 06, 2012	5.400	5.430	5.380	5.420	42,068	-0.11(-1.99%)
Jan 05, 2012	5.450	5.530	5.450	5.530	52,733	+0.02(+0.36%)
Jan 04, 2012	5.560	5.560	5.500	5.510	17,950	+0.06(+1.10%)
Dec 30, 2011	5.450	5.460	5.450	5.450	14,692	+0.07(+1.30%)
Dec 29, 2011	5.350	5.390	5.300	5.380	15,647	+0.07(+1.32%)
Dec 28, 2011	5.260	5.330	5.260	5.310	25,083	-0.07(-1.30%)
Dec 27, 2011	5.320	5.380	5.320	5.380	14,934	+0.02(+0.37%)
Dec 23, 2011	5.330	5.450	5.330	5.360	32,766	+0.00(+0.00%)
Dec 21, 2011	5.290	5.360	5.280	5.360	26,073	-0.03(-0.56%)
Dec 20, 2011	5.320	5.410	5.320	5.390	29,249	+0.19(+3.65%)
Dec 19, 2011	5.260	5.290	5.200	5.200	172,186	+0.01(+0.19%)
Dec 16, 2011	5.170	5.250	5.170	5.190	16,060	-0.07(-1.33%)
Dec 15, 2011	5.250	5.330	5.240	5.260	45,205	+0.37(+7.57%)
Dec 14, 2011	4.950	4.950	4.880	4.890	4,475	-0.12(-2.40%)
Dec 13, 2011	5.050	5.050	4.980	5.010	6,816	+0.01(+0.20%)
Dec 12, 2011	4.980	5.010	4.940	5.000	90,787	-0.24(-4.58%)
Dec 09, 2011	5.070	5.240	5.070	5.240	43,872	+0.17(+3.35%)
Dec 08, 2011	5.200	5.200	5.070	5.070	28,479	-0.18(-3.43%)
Dec 07, 2011	5.190	5.300	5.190	5.250	114,959	+0.07(+1.35%)
Dec 06, 2011	5.150	5.230	5.150	5.180	6,924	+0.00(+0.00%)
Dec 05, 2011	5.220	5.220	5.130	5.180	12,853	+0.11(+2.17%)
Dec 02, 2011	5.150	5.150	5.070	5.070	23,940	+0.07(+1.40%)