Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.280	4.340	4.280	4.340	12,406	+0.08(+1.88%)
Apr 28, 2011	4.250	4.300	4.250	4.260	2,812	+0.09(+2.16%)
Apr 27, 2011	4.170	4.170	4.170	4.170	4,476	-0.11(-2.57%)
Apr 26, 2011	4.270	4.340	4.270	4.280	3,306	+0.03(+0.71%)
Apr 25, 2011	4.300	4.300	4.250	4.250	2,255	-0.03(-0.70%)
Apr 21, 2011	4.280	4.330	4.280	4.280	11,571	-0.05(-1.15%)
Apr 20, 2011	4.310	4.330	4.270	4.330	7,706	+0.10(+2.36%)
Apr 19, 2011	4.180	4.230	4.180	4.230	2,845	+0.06(+1.44%)
Apr 18, 2011	4.200	4.210	4.164	4.170	81,128	-0.12(-2.80%)
Apr 15, 2011	4.300	4.340	4.280	4.290	119,851	+0.13(+3.12%)
Apr 14, 2011	4.200	4.200	4.160	4.160	11,590	+0.13(+3.23%)
Apr 13, 2011	4.040	4.070	4.030	4.030	14,359	-0.06(-1.47%)
Apr 12, 2011	4.050	4.090	4.050	4.090	9,865	-0.06(-1.45%)
Apr 11, 2011	4.160	4.160	4.150	4.150	9,908	-0.03(-0.72%)
Apr 08, 2011	4.220	4.220	4.180	4.180	2,363	-0.04(-0.95%)
Apr 07, 2011	4.170	4.230	4.150	4.220	4,392	+0.00(+0.00%)
Apr 06, 2011	4.210	4.250	4.210	4.220	11,100	-0.07(-1.63%)
Apr 05, 2011	4.310	4.320	4.260	4.290	24,086	-0.04(-0.92%)
Apr 04, 2011	4.340	4.340	4.270	4.330	8,229	+0.06(+1.41%)
Apr 01, 2011	4.340	4.340	4.270	4.270	5,930	-0.10(-2.29%)
Mar 31, 2011	4.330	4.400	4.300	4.370	41,151	-0.09(-2.02%)
Mar 30, 2011	4.460	4.460	4.460	4.460	30,393	+0.12(+2.76%)
Mar 29, 2011	4.350	4.360	4.330	4.340	523,173	-0.02(-0.46%)
Mar 28, 2011	4.400	4.500	4.360	4.360	10,515	-0.13(-2.90%)
Mar 25, 2011	4.500	4.570	4.490	4.490	2,253	+0.00(+0.00%)
Mar 24, 2011	4.400	4.520	4.400	4.490	82,517	-0.16(-3.44%)
Mar 23, 2011	4.550	4.650	4.550	4.650	4,049	-0.16(-3.33%)
Mar 22, 2011	4.800	5.000	4.800	4.810	4,899	+0.10(+2.12%)
Mar 21, 2011	4.770	4.770	4.710	4.710	4,290	+0.02(+0.43%)
Mar 18, 2011	4.560	4.690	4.560	4.690	48,181	+0.16(+3.53%)
Mar 17, 2011	4.530	4.650	4.530	4.530	3,662	+0.30(+7.09%)
Mar 16, 2011	4.250	4.330	4.230	4.230	12,183	+0.08(+1.93%)
Mar 15, 2011	4.020	4.220	3.910	4.150	16,027	-0.46(-9.98%)
Mar 14, 2011	4.590	4.680	4.590	4.610	5,829	-0.64(-12.19%)
Mar 11, 2011	5.250	5.250	5.250	5.250	4,068	-0.07(-1.32%)
Mar 10, 2011	5.340	5.340	5.310	5.320	4,512	-0.19(-3.45%)
Mar 09, 2011	5.520	5.570	5.510	5.510	5,012	-0.18(-3.16%)
Mar 08, 2011	5.650	5.700	5.630	5.690	4,268	+0.09(+1.61%)
Mar 07, 2011	5.670	5.740	5.600	5.600	5,488	-0.05(-0.88%)
Mar 04, 2011	5.800	5.800	5.650	5.650	2,688	-0.13(-2.25%)
Mar 03, 2011	5.770	5.790	5.760	5.780	8,658	+0.03(+0.52%)
Mar 02, 2011	5.670	5.780	5.660	5.750	5,717	-0.04(-0.69%)
Mar 01, 2011	5.800	5.820	5.790	5.790	6,513	+0.18(+3.21%)
Feb 28, 2011	5.620	5.650	5.610	5.610	51,552	+0.04(+0.72%)
Feb 25, 2011	5.560	5.570	5.550	5.570	11,760	+0.00(+0.00%)
Feb 24, 2011	5.580	5.590	5.570	5.570	4,121	-0.03(-0.54%)
Feb 23, 2011	5.580	5.650	5.580	5.600	11,891	-0.02(-0.36%)
Feb 22, 2011	5.660	5.660	5.620	5.620	3,804	+0.03(+0.54%)
Feb 18, 2011	5.540	5.590	5.540	5.590	29,854	+0.10(+1.82%)
Feb 17, 2011	5.450	5.530	5.450	5.490	4,347	+0.07(+1.29%)
Feb 16, 2011	5.380	5.460	5.380	5.420	40,393	+0.02(+0.37%)
Feb 15, 2011	5.390	5.410	5.380	5.400	31,192	-0.04(-0.74%)
Feb 14, 2011	5.430	5.440	5.430	5.440	3,772	-0.01(-0.18%)
Feb 11, 2011	5.490	5.490	5.430	5.450	25,065	+0.08(+1.49%)
Feb 10, 2011	5.420	5.480	5.370	5.370	61,303	-0.10(-1.83%)
Feb 09, 2011	5.440	5.490	5.440	5.470	7,545	-0.05(-0.91%)
Feb 08, 2011	5.500	5.580	5.500	5.520	5,418	+0.09(+1.66%)
Feb 07, 2011	5.410	5.480	5.410	5.430	19,430	-0.06(-1.09%)
Feb 04, 2011	5.390	5.500	5.390	5.490	69,172	+0.24(+4.57%)
Feb 03, 2011	5.230	5.320	5.230	5.250	4,429	+0.06(+1.16%)
Feb 02, 2011	5.230	5.230	5.190	5.190	24,559	+0.05(+0.97%)
Feb 01, 2011	5.070	5.180	5.070	5.140	107,248	+0.16(+3.21%)
Jan 31, 2011	5.020	5.020	4.980	4.980	1,369	-0.04(-0.80%)
Jan 28, 2011	4.990	5.020	4.990	5.020	2,655	-0.17(-3.28%)
Jan 27, 2011	5.130	5.200	5.130	5.190	5,350	+0.08(+1.57%)
Jan 26, 2011	5.100	5.135	5.100	5.110	9,807	+0.05(+0.99%)
Jan 25, 2011	5.060	5.060	5.060	5.060	752	+0.11(+2.22%)
Jan 24, 2011	4.920	5.010	4.920	4.950	6,195	-0.12(-2.37%)
Jan 21, 2011	5.080	5.080	5.020	5.070	15,402	-0.07(-1.36%)
Jan 20, 2011	5.140	5.190	5.130	5.140	7,608	-0.18(-3.38%)
Jan 19, 2011	5.300	5.350	5.290	5.320	5,764	+0.17(+3.30%)
Jan 18, 2011	5.140	5.210	5.140	5.150	5,503	+0.07(+1.38%)
Jan 14, 2011	5.050	5.080	5.050	5.080	6,335	+0.09(+1.80%)
Jan 13, 2011	5.000	5.020	4.990	4.990	10,355	+0.04(+0.81%)
Jan 12, 2011	4.910	4.950	4.910	4.950	1,545	+0.03(+0.61%)
Jan 11, 2011	4.880	4.930	4.870	4.920	13,714	+0.00(+0.00%)
Jan 10, 2011	4.910	4.930	4.910	4.920	2,075	+0.03(+0.61%)
Jan 07, 2011	4.900	4.950	4.890	4.890	4,117	+0.10(+2.09%)
Jan 06, 2011	4.780	4.790	4.780	4.790	1,032	-0.01(-0.21%)
Jan 05, 2011	4.810	4.840	4.800	4.800	15,337	+0.04(+0.84%)
Jan 04, 2011	4.760	4.760	4.750	4.760	3,028	+0.04(+0.85%)
Jan 03, 2011	4.720	4.740	4.720	4.720	3,003	+0.04(+0.85%)
Dec 31, 2010	4.770	4.770	4.680	4.680	1,557	+0.01(+0.21%)
Dec 30, 2010	4.690	4.690	4.670	4.670	8,266	-0.01(-0.21%)
Dec 29, 2010	4.690	4.710	4.680	4.680	7,916	-0.01(-0.21%)
Dec 28, 2010	4.680	4.690	4.680	4.690	16,736	+0.08(+1.74%)
Dec 27, 2010	4.640	4.640	4.610	4.610	18,310	-0.04(-0.86%)
Dec 23, 2010	4.660	4.690	4.650	4.650	3,068	+0.03(+0.65%)
Dec 22, 2010	4.630	4.630	4.610	4.620	4,681	-0.10(-2.12%)
Dec 21, 2010	4.710	4.750	4.710	4.720	3,210	+0.09(+1.94%)
Dec 20, 2010	4.640	4.640	4.620	4.630	5,043	+0.04(+0.87%)
Dec 17, 2010	4.600	4.600	4.570	4.590	13,513	+0.01(+0.22%)
Dec 16, 2010	4.610	4.610	4.580	4.580	14,377	+0.03(+0.66%)
Dec 15, 2010	4.580	4.580	4.550	4.550	4,683	-0.03(-0.66%)
Dec 14, 2010	4.580	4.640	4.580	4.580	5,624	-0.06(-1.29%)
Dec 13, 2010	4.550	4.640	4.550	4.640	29,243	+0.12(+2.65%)
Dec 10, 2010	4.520	4.580	4.520	4.520	7,581	+0.00(+0.00%)
Dec 09, 2010	4.550	4.600	4.500	4.520	15,822	+0.01(+0.22%)
Dec 08, 2010	4.530	4.590	4.510	4.510	12,527	-0.04(-0.88%)
Dec 07, 2010	4.600	4.610	4.550	4.550	7,544	-0.03(-0.66%)
Dec 06, 2010	4.540	4.610	4.540	4.580	10,540	-0.01(-0.22%)
Dec 03, 2010	4.590	4.590	4.580	4.590	17,067	-0.04(-0.86%)
Dec 02, 2010	4.570	4.630	4.530	4.630	56,478	+0.03(+0.65%)
Dec 01, 2010	4.330	4.800	4.330	4.600	158,871	+0.44(+10.58%)
Nov 30, 2010	4.150	4.220	4.150	4.160	33,403	-0.05(-1.19%)
Nov 29, 2010	4.180	4.220	4.180	4.210	34,917	-0.01(-0.24%)
Nov 26, 2010	4.160	4.220	4.160	4.220	4,579	-0.05(-1.17%)
Nov 24, 2010	4.280	4.270	4.270	4.270	9,499	+0.06(+1.43%)
Nov 23, 2010	4.220	4.220	4.180	4.210	7,511	-0.01(-0.24%)
Nov 22, 2010	4.230	4.280	4.210	4.220	7,576	-0.03(-0.71%)
Nov 19, 2010	4.240	4.290	4.220	4.250	17,691	+0.04(+0.95%)
Nov 18, 2010	4.190	4.210	4.180	4.210	5,229,469	+0.19(+4.73%)
Nov 17, 2010	4.040	4.040	4.000	4.020	31,250	+0.05(+1.26%)
Nov 16, 2010	4.020	4.020	3.910	3.970	12,025	-0.08(-1.98%)
Nov 15, 2010	4.050	4.050	3.960	4.050	7,900	+0.07(+1.76%)
Nov 12, 2010	4.030	4.030	3.930	3.980	852,756	+0.02(+0.51%)
Nov 11, 2010	4.001	4.020	3.960	3.960	813,613	-0.04(-1.00%)
Nov 10, 2010	3.960	4.000	3.940	4.000	1,127,720	-0.02(-0.50%)
Nov 09, 2010	4.110	4.120	4.020	4.020	858,892	+0.00(+0.00%)
Nov 08, 2010	4.050	4.080	4.010	4.020	1,468,484	+0.06(+1.52%)
Nov 05, 2010	3.980	4.000	3.960	3.960	663,867	-0.07(-1.74%)
Nov 04, 2010	4.070	4.130	4.000	4.030	709,557	+0.05(+1.26%)
Nov 03, 2010	3.940	4.000	3.930	3.980	94,590	+0.00(+0.00%)
Nov 02, 2010	3.990	4.005	3.980	3.980	20,457	+0.08(+2.05%)
Nov 01, 2010	3.950	4.020	3.900	3.900	63,481	-0.15(-3.70%)
Oct 29, 2010	4.030	4.090	4.020	4.050	73,235	+0.10(+2.53%)
Oct 28, 2010	3.970	4.000	3.950	3.950	50,448	+0.03(+0.77%)
Oct 27, 2010	3.950	3.960	3.920	3.920	41,289	-0.04(-1.01%)
Oct 25, 2010	3.970	4.000	3.960	3.960	46,293	+0.02(+0.51%)
Oct 22, 2010	3.960	3.983	3.930	3.940	718,842	+0.10(+2.60%)
Oct 21, 2010	3.900	3.910	3.840	3.840	637,221	-0.09(-2.29%)
Oct 20, 2010	3.900	3.950	3.900	3.930	2,208,503	+0.08(+2.08%)
Oct 19, 2010	3.880	3.880	3.840	3.850	798,923	-0.08(-2.04%)
Oct 18, 2010	3.920	3.930	3.900	3.930	1,060,327	+0.10(+2.61%)
Oct 15, 2010	3.880	3.886	3.830	3.830	800,067	-0.02(-0.52%)
Oct 14, 2010	3.880	3.919	3.850	3.850	2,276,854	+0.01(+0.26%)
Oct 13, 2010	3.830	3.860	3.830	3.840	413,547	+0.06(+1.59%)
Oct 12, 2010	3.770	3.800	3.770	3.780	369,315	-0.04(-1.05%)
Oct 11, 2010	3.830	3.835	3.810	3.820	73,000	+0.00(+0.00%)
Oct 08, 2010	3.810	3.850	3.810	3.820	621,170	+0.01(+0.26%)
Oct 07, 2010	3.830	3.830	3.790	3.810	440,168	-0.05(-1.30%)
Oct 06, 2010	3.870	3.870	3.850	3.860	144,539	+0.01(+0.26%)
Oct 05, 2010	3.820	3.860	3.820	3.850	129,556	+0.07(+1.85%)
Oct 04, 2010	3.860	3.860	3.780	3.780	186,467	-0.06(-1.56%)
Oct 01, 2010	3.850	3.900	3.830	3.840	1,257,404	-0.14(-3.52%)
Sep 30, 2010	3.820	4.030	3.820	3.980	237,936	+0.19(+5.01%)
Sep 29, 2010	3.800	3.810	3.780	3.790	106,230	-0.01(-0.26%)
Sep 28, 2010	3.790	3.810	3.770	3.800	140,269	+0.04(+1.06%)
Sep 27, 2010	3.810	3.890	3.760	3.760	148,972	-0.21(-5.29%)
Sep 24, 2010	3.980	3.990	3.960	3.970	38,060	+0.07(+1.79%)
Sep 23, 2010	3.880	3.930	3.880	3.900	85,100	-0.01(-0.26%)
Sep 22, 2010	3.910	3.970	3.900	3.910	51,791	+0.06(+1.56%)
Sep 21, 2010	3.820	3.915	3.820	3.850	205,812	-0.07(-1.79%)
Sep 20, 2010	3.830	3.930	3.830	3.920	33,213	+0.07(+1.82%)
Sep 17, 2010	3.850	3.910	3.840	3.850	74,386	-0.02(-0.52%)
Sep 15, 2010	3.810	3.890	3.810	3.870	58,337	-0.08(-2.03%)
Sep 14, 2010	3.850	3.950	3.850	3.950	53,485	+0.06(+1.54%)
Sep 13, 2010	3.860	3.930	3.860	3.890	42,762	+0.03(+0.78%)
Sep 10, 2010	3.820	3.920	3.820	3.860	43,048	-0.01(-0.26%)
Sep 09, 2010	3.850	3.890	3.820	3.870	55,091	+0.08(+2.11%)
Sep 08, 2010	3.690	3.790	3.690	3.790	44,077	+0.07(+1.88%)
Sep 07, 2010	3.690	3.750	3.690	3.720	42,150	+0.08(+2.20%)
Sep 03, 2010	3.570	3.690	3.570	3.640	41,227	+0.02(+0.55%)
Sep 02, 2010	3.570	3.620	3.540	3.620	161,928	-0.07(-1.90%)
Sep 01, 2010	3.610	3.690	3.610	3.690	59,884	+0.01(+0.27%)
Aug 31, 2010	3.640	3.730	3.640	3.680	44,298	-0.18(-4.66%)
Aug 30, 2010	3.800	3.880	3.800	3.860	131,035	+0.06(+1.58%)
Aug 27, 2010	3.800	3.850	3.800	3.800	59,335	+0.04(+1.06%)
Aug 26, 2010	3.850	3.850	3.760	3.760	35,314	-0.01(-0.27%)
Aug 25, 2010	3.760	3.820	3.740	3.770	84,305	-0.10(-2.58%)
Aug 24, 2010	3.890	3.930	3.860	3.870	141,890	-0.02(-0.51%)
Aug 23, 2010	3.880	3.950	3.880	3.890	166,118	+0.00(+0.00%)
Aug 20, 2010	3.810	3.890	3.810	3.890	44,869	-0.03(-0.77%)
Aug 19, 2010	3.900	3.950	3.870	3.920	47,679	-0.09(-2.24%)
Aug 18, 2010	3.920	4.010	3.920	4.010	261,388	+0.12(+3.08%)
Aug 17, 2010	3.830	3.920	3.830	3.890	125,150	+0.04(+1.04%)
Aug 16, 2010	3.860	3.900	3.850	3.850	65,156	-0.04(-1.03%)
Aug 13, 2010	3.860	3.910	3.860	3.890	32,625	+0.08(+2.10%)
Aug 12, 2010	3.770	3.830	3.770	3.810	50,780	+0.00(+0.00%)
Aug 11, 2010	3.910	3.910	3.790	3.810	73,320	-0.15(-3.79%)
Aug 10, 2010	3.900	3.970	3.820	3.960	108,841	+0.01(+0.25%)
Aug 09, 2010	3.910	4.010	3.910	3.950	91,641	+0.02(+0.51%)
Aug 06, 2010	3.890	4.000	3.880	3.930	53,298	+0.09(+2.34%)
Aug 05, 2010	3.840	3.890	3.830	3.840	54,992	+0.02(+0.52%)
Aug 04, 2010	3.790	3.860	3.790	3.820	50,014	+0.01(+0.26%)
Aug 03, 2010	3.830	3.870	3.800	3.810	54,584	-0.06(-1.55%)
Aug 02, 2010	3.810	3.920	3.800	3.870	59,075	+0.19(+5.16%)
Jul 30, 2010	3.630	3.730	3.630	3.680	41,705	+0.06(+1.66%)
Jul 29, 2010	3.610	3.700	3.610	3.620	46,411	-0.02(-0.55%)
Jul 28, 2010	3.640	3.702	3.640	3.640	67,740	-0.04(-1.09%)
Jul 27, 2010	3.700	3.740	3.670	3.680	51,075	-0.01(-0.27%)
Jul 26, 2010	3.620	3.690	3.600	3.690	136,978	+0.03(+0.82%)
Jul 23, 2010	3.610	3.680	3.600	3.660	73,890	-0.06(-1.61%)
Jul 22, 2010	3.670	3.760	3.670	3.720	49,944	+0.04(+1.09%)
Jul 21, 2010	3.690	3.750	3.680	3.680	41,931	-0.04(-1.08%)
Jul 20, 2010	3.660	3.740	3.660	3.720	82,496	+0.10(+2.76%)
Jul 19, 2010	3.610	3.710	3.610	3.620	55,271	-0.02(-0.55%)
Jul 16, 2010	3.680	3.720	3.630	3.640	70,852	-0.01(-0.27%)
Jul 15, 2010	3.680	3.720	3.650	3.650	36,859	-0.08(-2.14%)
Jul 14, 2010	3.680	3.740	3.660	3.730	66,111	+0.16(+4.48%)
Jul 13, 2010	3.560	3.600	3.560	3.570	81,901	+0.06(+1.71%)
Jul 12, 2010	3.520	3.550	3.500	3.510	48,078	-0.04(-1.13%)
Jul 09, 2010	3.620	3.620	3.520	3.550	394,249	-0.12(-3.27%)
Jul 08, 2010	3.660	3.670	3.630	3.670	38,945	-0.05(-1.34%)
Jul 07, 2010	3.660	3.750	3.660	3.720	55,215	+0.06(+1.64%)
Jul 06, 2010	3.710	3.750	3.660	3.660	73,140	-0.05(-1.35%)
Jul 02, 2010	3.630	3.710	3.620	3.710	320,796	+0.03(+0.82%)
Jul 01, 2010	3.650	3.700	3.590	3.680	192,125	+0.13(+3.66%)
Jun 30, 2010	3.570	3.620	3.550	3.550	79,943	+0.16(+4.72%)
Jun 29, 2010	3.430	3.460	3.390	3.390	66,661	-0.10(-2.87%)
Jun 25, 2010	3.480	3.540	3.480	3.490	82,975	+0.00(+0.00%)
Jun 24, 2010	3.520	3.560	3.490	3.490	156,518	-0.01(-0.29%)
Jun 23, 2010	3.470	3.560	3.470	3.500	54,395	-0.04(-1.13%)
Jun 22, 2010	3.510	3.550	3.460	3.540	83,156	-0.12(-3.28%)
Jun 21, 2010	3.630	3.730	3.630	3.660	140,371	+0.01(+0.27%)
Jun 18, 2010	3.610	3.660	3.610	3.650	93,360	+0.05(+1.39%)
Jun 17, 2010	3.540	3.750	3.540	3.600	83,232	+0.09(+2.56%)
Jun 16, 2010	3.490	3.520	3.480	3.510	52,726	+0.07(+2.03%)
Jun 15, 2010	3.410	3.480	3.410	3.440	71,038	+0.03(+0.88%)
Jun 14, 2010	3.370	3.430	3.350	3.410	65,168	+0.08(+2.40%)
Jun 11, 2010	3.340	3.380	3.300	3.330	76,612	+0.01(+0.30%)
Jun 10, 2010	3.300	3.380	3.300	3.320	74,892	-0.03(-0.90%)
Jun 09, 2010	3.300	3.390	3.300	3.350	57,617	+0.01(+0.30%)
Jun 08, 2010	3.330	3.420	3.330	3.340	72,195	+0.14(+4.37%)
Jun 07, 2010	3.190	3.250	3.140	3.200	68,960	+0.10(+3.23%)
Jun 04, 2010	3.160	3.220	3.100	3.100	197,762	-0.05(-1.59%)
Jun 03, 2010	3.140	3.210	3.140	3.150	50,494	-0.06(-1.87%)
Jun 02, 2010	3.110	3.210	3.110	3.210	119,325	+0.06(+1.90%)
Jun 01, 2010	3.180	3.240	3.150	3.150	79,416	+0.07(+2.27%)
May 28, 2010	3.030	3.130	3.080	3.080	80,632	+0.05(+1.65%)
May 27, 2010	3.050	3.130	3.030	3.030	97,466	-0.02(-0.66%)
May 26, 2010	3.060	3.140	3.030	3.050	289,786	+0.01(+0.33%)
May 25, 2010	3.000	3.070	2.980	3.040	144,545	+0.02(+0.66%)
May 24, 2010	3.020	3.090	3.000	3.020	152,007	+0.07(+2.37%)
May 21, 2010	2.960	3.010	2.910	2.950	161,772	+0.00(+0.00%)
May 20, 2010	2.960	2.990	2.950	2.950	238,557	-0.06(-1.99%)
May 19, 2010	3.030	3.090	3.010	3.010	86,182	+0.06(+2.03%)
May 18, 2010	2.980	3.040	2.950	2.950	65,566	-0.11(-3.59%)
May 17, 2010	3.010	3.060	3.010	3.060	117,828	+0.02(+0.66%)
May 14, 2010	3.120	3.150	3.040	3.040	78,714	-0.06(-1.94%)
May 13, 2010	3.080	3.110	3.060	3.100	72,169	-0.06(-1.90%)
May 12, 2010	3.100	3.170	3.100	3.160	64,383	+0.06(+1.94%)
May 11, 2010	3.120	3.200	3.100	3.100	91,157	+0.05(+1.64%)
May 10, 2010	3.060	3.070	3.040	3.050	176,391	-0.04(-1.29%)
May 07, 2010	3.130	3.170	3.090	3.090	103,893	-0.07(-2.22%)
May 06, 2010	3.190	3.250	3.080	3.160	98,774	-0.02(-0.63%)
May 05, 2010	3.230	3.230	3.160	3.180	111,957	+0.03(+0.95%)
May 04, 2010	3.220	3.260	3.150	3.150	73,512	-0.08(-2.48%)