Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	5.040	5.040	4.950	4.980	33,799	-0.09(-1.78%)
Apr 29, 2014	5.040	5.080	5.040	5.070	17,690	+0.01(+0.20%)
Apr 28, 2014	5.020	5.060	5.000	5.060	493,314	-0.14(-2.69%)
Apr 25, 2014	5.240	5.240	5.170	5.200	373,634	-0.12(-2.25%)
Apr 24, 2014	5.330	5.330	5.300	5.319	28,765	+0.05(+0.94%)
Apr 23, 2014	5.230	5.270	5.230	5.270	35,581	+0.02(+0.38%)
Apr 22, 2014	5.260	5.270	5.220	5.250	12,765	-0.03(-0.57%)
Apr 21, 2014	5.260	5.310	5.260	5.280	7,168	-0.09(-1.68%)
Apr 17, 2014		5.370	5.370	5.370	0	+0.11(+2.09%)
Apr 16, 2014	5.260	5.280	5.230	5.260	8,496	+0.10(+1.94%)
Apr 15, 2014	5.120	5.160	5.110	5.160	14,626	-0.01(-0.19%)
Apr 14, 2014	5.180	5.190	5.160	5.170	4,728	+0.03(+0.58%)
Apr 11, 2014	5.130	5.170	5.120	5.140	0	-0.12(-2.28%)
Apr 10, 2014	5.270	5.310	5.240	5.260	4,488	-0.09(-1.68%)
Apr 09, 2014	5.290	5.360	5.290	5.350	10,364	+0.01(+0.19%)
Apr 08, 2014	5.370	5.370	5.320	5.340	23,141	-0.07(-1.29%)
Apr 07, 2014	5.460	5.460	5.410	5.410	20,024	-0.15(-2.70%)
Apr 04, 2014	5.620	5.620	5.540	5.560	0	+0.06(+1.09%)
Apr 03, 2014	5.520	5.520	5.490	5.500	23,959	+0.05(+0.92%)
Apr 02, 2014	5.420	5.470	5.420	5.450	19,325	+0.07(+1.30%)