Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	4.560	4.640	4.560	4.640	22,073	+0.04(+0.87%)
Feb 27, 2013	4.550	4.620	4.550	4.600	29,702	+0.09(+2.00%)
Feb 26, 2013	4.420	4.510	4.420	4.510	10,104	-0.04(-0.88%)
Feb 25, 2013	4.460	4.570	4.460	4.550	21,764	+0.06(+1.34%)
Feb 22, 2013	4.448	4.490	4.448	4.490	48,285	+0.25(+5.90%)
Feb 21, 2013	4.270	4.270	4.230	4.240	26,724	+0.00(+0.00%)
Feb 20, 2013	4.240	4.280	4.220	4.240	12,232	+0.01(+0.24%)
Feb 19, 2013	4.180	4.240	4.180	4.230	20,384	+0.16(+3.93%)
Feb 15, 2013	4.120	4.120	4.040	4.070	24,251	-0.03(-0.73%)
Feb 14, 2013	4.100	4.120	4.080	4.100	30,959	-0.05(-1.23%)
Feb 13, 2013	4.160	4.160	4.130	4.151	13,342	-0.08(-1.87%)
Feb 12, 2013	4.140	4.240	4.140	4.230	18,089	+0.01(+0.24%)
Feb 11, 2013	4.240	4.240	4.220	4.220	22,374	-0.02(-0.47%)
Feb 08, 2013	4.200	4.240	4.200	4.240	24,172	-0.03(-0.70%)
Feb 07, 2013	4.280	4.280	4.210	4.270	37,707	-0.08(-1.84%)
Feb 06, 2013	4.270	4.360	4.270	4.350	21,808	+0.08(+1.87%)
Feb 04, 2013	4.180	4.280	4.180	4.270	18,013	-0.10(-2.29%)
Feb 01, 2013	4.343	4.380	4.330	4.370	52,732	-0.07(-1.58%)
Jan 31, 2013	4.370	4.490	4.370	4.440	51,850	-0.06(-1.33%)
Jan 30, 2013	4.500	4.500	4.470	4.500	101,156	+0.05(+1.12%)
Jan 29, 2013	4.400	4.450	4.400	4.450	59,207	-0.01(-0.22%)
Jan 28, 2013	4.390	4.460	4.390	4.460	55,132	+0.23(+5.44%)
Jan 25, 2013	4.261	4.270	4.230	4.230	31,594	-0.02(-0.47%)
Jan 24, 2013	4.160	4.260	4.160	4.250	56,033	-0.02(-0.47%)
Jan 23, 2013	4.210	4.330	4.210	4.270	265,073	+0.00(+0.00%)
Jan 22, 2013	4.270	4.270	4.220	4.270	38,244	+0.03(+0.71%)
Jan 18, 2013	4.160	4.240	4.160	4.240	33,509	-0.03(-0.70%)
Jan 17, 2013	4.210	4.290	4.210	4.270	40,089	-0.05(-1.16%)
Jan 16, 2013	4.350	4.350	4.290	4.320	47,692	-0.07(-1.59%)
Jan 15, 2013	4.350	4.410	4.350	4.390	36,136	-0.09(-2.01%)
Jan 14, 2013	4.480	4.490	4.450	4.480	47,958	+0.03(+0.67%)
Jan 12, 2013	4.490	4.490	4.440	4.450	46,189	+0.00(+0.00%)
Jan 11, 2013	4.490	4.490	4.440	4.450	46,189	+0.18(+4.22%)
Jan 10, 2013	4.240	4.270	4.230	4.270	33,240	+0.01(+0.23%)
Jan 09, 2013	4.270	4.300	4.260	4.260	43,397	-0.02(-0.47%)
Jan 08, 2013	4.290	4.300	4.260	4.280	76,657	+0.00(+0.00%)
Jan 07, 2013	4.240	4.280	4.210	4.280	94,578	+0.11(+2.64%)
Jan 04, 2013	4.160	4.240	4.150	4.170	55,340	-0.08(-1.88%)
Jan 03, 2013	4.240	4.260	4.210	4.250	60,417	+0.00(+0.00%)
Jan 02, 2013	4.190	4.250	4.180	4.250	47,342	+0.07(+1.67%)
Dec 31, 2012	4.180	4.230	4.150	4.180	95,961	-0.07(-1.65%)
Dec 28, 2012	4.160	4.250	4.160	4.250	28,188	+0.03(+0.71%)
Dec 27, 2012	4.240	4.260	4.210	4.220	45,651	-0.03(-0.71%)
Dec 26, 2012	4.310	4.310	4.250	4.250	47,479	-0.17(-3.85%)
Dec 24, 2012	4.410	4.450	4.370	4.420	24,795	+0.04(+0.91%)
Dec 21, 2012	4.350	4.480	4.350	4.380	55,096	-0.03(-0.68%)
Dec 20, 2012	4.430	4.500	4.400	4.410	52,663	+0.07(+1.61%)
Dec 19, 2012	4.310	4.370	4.310	4.340	53,142	-0.04(-0.91%)
Dec 18, 2012	4.320	4.390	4.320	4.380	39,215	+0.08(+1.86%)
Dec 17, 2012	4.270	4.300	4.270	4.300	59,715	+0.03(+0.70%)
Dec 14, 2012	4.220	4.290	4.220	4.270	35,630	-0.03(-0.70%)
Dec 13, 2012	4.290	4.310	4.290	4.300	80,510	+0.02(+0.47%)
Dec 12, 2012	4.310	4.310	4.280	4.280	46,578	-0.01(-0.23%)
Dec 11, 2012	4.290	4.330	4.280	4.290	39,419	+0.06(+1.42%)
Dec 10, 2012	4.240	4.260	4.230	4.230	51,209	-0.06(-1.40%)
Dec 07, 2012	4.260	4.310	4.260	4.290	43,726	+0.02(+0.47%)
Dec 06, 2012	4.260	4.320	4.260	4.270	37,418	+0.06(+1.43%)
Dec 05, 2012	4.170	4.250	4.170	4.210	121,906	+0.10(+2.43%)