Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.490	6.520	6.490	6.500	74,451	+0.20(+3.17%)
Apr 29, 2013	6.320	6.399	6.290	6.300	90,462	+0.00(+0.00%)
Apr 26, 2013	6.290	6.330	6.270	6.300	24,039	+0.20(+3.28%)
Apr 25, 2013	6.070	6.110	6.060	6.100	23,362	-0.09(-1.45%)
Apr 24, 2013	6.170	6.210	6.170	6.190	33,230	+0.10(+1.64%)
Apr 23, 2013	6.110	6.120	6.080	6.090	297,227	-0.08(-1.30%)
Apr 22, 2013	6.160	6.200	6.160	6.170	62,876	+0.67(+12.18%)
Apr 19, 2013	5.450	5.510	5.450	5.500	23,026	-0.01(-0.18%)
Apr 18, 2013	5.500	5.520	5.500	5.510	16,478	+0.16(+2.99%)
Apr 17, 2013	5.230	5.390	5.230	5.350	36,667	+0.15(+2.88%)
Apr 16, 2013	5.240	5.240	5.200	5.200	46,777	-0.06(-1.14%)
Apr 15, 2013	5.220	5.280	5.210	5.260	9,062	+0.04(+0.77%)
Apr 12, 2013	5.220	5.220	5.210	5.220	26,463	+0.09(+1.75%)
Apr 11, 2013	5.140	5.140	5.100	5.130	17,586	-0.02(-0.39%)
Apr 10, 2013	5.140	5.170	5.140	5.150	10,530	-0.03(-0.58%)
Apr 09, 2013	5.180	5.200	5.170	5.180	262,635	+0.03(+0.58%)
Apr 08, 2013	5.160	5.180	5.120	5.150	47,738	+0.08(+1.58%)
Apr 05, 2013	4.990	5.090	4.990	5.070	11,185	-0.12(-2.31%)
Apr 04, 2013	5.180	5.190	5.180	5.190	8,677	+0.12(+2.37%)
Apr 03, 2013	5.110	5.110	5.050	5.070	53,267	+0.10(+2.01%)
Apr 02, 2013	4.990	5.000	4.940	4.970	76,906	+0.08(+1.64%)