Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.230	3.310	3.220	3.250	75,476	-0.05(-1.52%)
Apr 29, 2010	3.250	3.320	3.250	3.300	79,295	+0.02(+0.61%)
Apr 28, 2010	3.250	3.290	3.230	3.280	127,345	-0.05(-1.50%)
Apr 27, 2010	3.380	3.440	3.310	3.330	57,557	+0.09(+2.78%)
Apr 26, 2010	3.230	3.300	3.230	3.240	98,479	-0.02(-0.61%)
Apr 23, 2010	3.220	3.290	3.220	3.260	61,195	-0.01(-0.31%)
Apr 22, 2010	3.230	3.300	3.210	3.270	60,998	+0.01(+0.31%)
Apr 21, 2010	3.210	3.270	3.200	3.260	98,097	+0.06(+1.87%)
Apr 20, 2010	3.200	3.210	3.160	3.200	41,782	-0.01(-0.31%)
Apr 19, 2010	3.200	3.280	3.200	3.210	75,496	-0.02(-0.62%)
Apr 16, 2010	3.220	3.270	3.200	3.230	90,072	-0.01(-0.31%)
Apr 15, 2010	3.140	3.300	3.140	3.240	80,974	+0.07(+2.21%)
Apr 14, 2010	3.150	3.170	3.110	3.170	47,042	+0.01(+0.32%)
Apr 13, 2010	3.140	3.170	3.130	3.160	78,925	+0.01(+0.32%)
Apr 12, 2010	3.110	3.150	3.100	3.150	72,777	+0.01(+0.32%)
Apr 09, 2010	3.080	3.146	3.080	3.140	124,047	+0.01(+0.32%)
Apr 08, 2010	3.100	3.150	3.100	3.130	160,025	+0.08(+2.62%)
Apr 07, 2010	3.100	3.130	3.050	3.050	184,680	-0.06(-1.93%)
Apr 06, 2010	3.060	3.110	3.060	3.110	93,618	+0.07(+2.30%)
Apr 05, 2010	3.020	3.100	3.020	3.040	84,905	+0.02(+0.66%)