Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.630	2.681	2.600	2.600	3,855	-0.13(-4.83%)
Feb 26, 2016	2.630	2.732	2.630	2.732	528	+0.11(+4.27%)
Feb 25, 2016	2.670	2.710	2.620	2.620	1,179	+0.00(+0.19%)
Feb 24, 2016	2.550	2.615	2.550	2.615	5,099	+0.06(+2.15%)
Feb 23, 2016	2.575	2.575	2.550	2.560	3,101	-0.03(-1.16%)
Feb 22, 2016	2.582	2.630	2.582	2.590	9,535	+0.03(+1.17%)
Feb 19, 2016	2.540	2.572	2.540	2.560	4,467	+0.01(+0.39%)
Feb 18, 2016	2.550	2.570	2.550	2.550	10,008	+0.02(+0.99%)
Feb 17, 2016	2.472	2.525	2.460	2.525	38,924	+0.04(+1.81%)
Feb 16, 2016	2.510	2.560	2.480	2.480	3,631	+0.08(+3.12%)
Feb 12, 2016		2.405	2.405	2.405	0	+0.06(+2.78%)
Feb 11, 2016	2.403	2.410	2.340	2.340	6,338	-0.08(-3.31%)
Feb 10, 2016	2.408	2.440	2.400	2.420	5,083	-0.03(-1.22%)
Feb 09, 2016	2.485	2.510	2.450	2.450	27,041	-0.07(-2.78%)
Feb 08, 2016	2.520	2.524	2.520	2.520	9,051	+0.22(+9.57%)
Feb 05, 2016	2.370	2.400	2.300	2.300	28,953	-0.02(-0.86%)
Feb 04, 2016	2.320	2.360	2.320	2.320	3,955	+0.01(+0.43%)
Feb 03, 2016	2.270	2.310	2.270	2.310	9,068	-0.02(-0.86%)
Feb 02, 2016	2.370	2.370	2.300	2.330	43,783	-0.02(-0.85%)
Feb 01, 2016	2.410	2.410	2.350	2.350	29,551	+0.05(+2.17%)
Jan 28, 2016		2.300	2.300	2.300	20	+0.07(+3.14%)
Jan 27, 2016	2.250	2.310	2.220	2.230	10,327	+0.00(+0.00%)
Jan 26, 2016	2.180	2.290	2.180	2.230	8,367	+0.04(+1.83%)
Jan 25, 2016	2.190	2.235	2.190	2.190	11,242	-0.04(-1.79%)
Jan 22, 2016	2.190	2.240	2.190	2.230	13,045	+0.04(+1.83%)
Jan 21, 2016	2.200	2.230	2.190	2.190	17,294	-0.02(-1.13%)
Jan 20, 2016	2.270	2.270	2.190	2.215	10,826	-0.06(-2.42%)
Jan 19, 2016	2.270	2.270	2.270	2.270	567	-0.03(-1.30%)
Jan 15, 2016		2.300	2.300	2.300	0	-0.03(-1.29%)
Jan 14, 2016	2.300	2.350	2.300	2.330	18,511	+0.00(+0.00%)
Jan 13, 2016	2.315	2.330	2.290	2.330	12,547	+0.07(+3.10%)
Jan 12, 2016	2.250	2.300	2.230	2.260	27,445	+0.01(+0.44%)
Jan 11, 2016	2.275	2.310	2.220	2.250	18,181	-0.06(-2.60%)
Jan 08, 2016	2.310	2.310	2.260	2.310	12,708	+0.01(+0.43%)
Jan 07, 2016	2.360	2.360	2.260	2.300	1,491	+0.03(+1.32%)
Jan 06, 2016	2.295	2.350	2.270	2.270	5,776	-0.06(-2.58%)
Jan 05, 2016	2.280	2.380	2.280	2.330	10,706	+0.07(+3.10%)
Jan 04, 2016	2.260	2.310	2.250	2.260	39,706	-0.07(-3.00%)
Dec 31, 2015		2.330	2.330	2.330	0	+0.04(+1.75%)
Dec 30, 2015	2.290	2.290	2.290	2.290	3,833	-0.04(-1.72%)
Dec 29, 2015	2.300	2.350	2.300	2.330	31,177	+0.03(+1.30%)
Dec 28, 2015	2.310	2.310	2.260	2.300	3,951	+0.03(+1.32%)
Dec 24, 2015		2.270	2.270	2.270	0	-0.08(-3.40%)
Dec 23, 2015	2.326	2.380	2.320	2.350	10,021	+0.05(+2.17%)
Dec 22, 2015	2.300	2.390	2.300	2.300	224,853	-0.05(-2.13%)
Dec 21, 2015	2.380	2.380	2.330	2.350	50,467	+0.00(+0.21%)
Dec 18, 2015	2.350	2.410	2.340	2.345	39,349	-0.06(-2.70%)
Dec 17, 2015	2.425	2.480	2.410	2.410	14,984	-0.06(-2.43%)
Dec 16, 2015	2.340	2.470	2.340	2.470	43,243	+0.01(+0.41%)
Dec 15, 2015	2.510	2.510	2.450	2.460	112,616	+0.01(+0.41%)
Dec 14, 2015	2.490	2.520	2.450	2.450	37,997	-0.02(-1.01%)
Dec 11, 2015	2.450	2.500	2.450	2.475	6,038	-0.05(-2.17%)
Dec 10, 2015	2.467	2.550	2.462	2.530	18,527	-0.01(-0.39%)
Dec 09, 2015	2.550	2.550	2.500	2.540	25,095	+0.04(+1.60%)
Dec 08, 2015	2.500	2.520	2.480	2.500	44,884	+0.00(+0.00%)
Dec 07, 2015	2.480	2.500	2.420	2.500	29,328	+0.05(+2.04%)
Dec 04, 2015	2.600	2.600	2.370	2.450	30,125	-0.26(-9.59%)
Dec 03, 2015	2.670	2.710	2.610	2.710	3,908	+0.01(+0.37%)
Dec 02, 2015	2.730	2.740	2.700	2.700	24,247	-0.05(-2.00%)