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%)
Apr 01, 2013	4.880	4.900	4.870	4.890	1,983	-0.13(-2.59%)
Mar 28, 2013	5.019	5.020	4.990	5.020	22,565	-0.01(-0.20%)
Mar 27, 2013	5.030	5.040	5.000	5.030	34,621	+0.00(+0.02%)
Mar 26, 2013	5.040	5.040	5.000	5.029	11,577	-0.02(-0.42%)
Mar 25, 2013	4.990	5.070	4.990	5.050	78,774	-0.03(-0.59%)
Mar 22, 2013	5.000	5.110	5.000	5.080	16,038	-0.08(-1.45%)
Mar 21, 2013	5.100	5.180	5.100	5.155	32,052	+0.23(+4.56%)
Mar 20, 2013	4.910	4.990	4.910	4.930	27,815	-0.01(-0.20%)
Mar 19, 2013	4.880	4.960	4.880	4.940	16,514	-0.03(-0.60%)
Mar 18, 2013	4.940	4.990	4.940	4.970	12,635	+0.06(+1.22%)
Mar 15, 2013	4.870	4.930	4.870	4.910	16,488	+0.21(+4.47%)
Mar 14, 2013	4.630	4.700	4.630	4.700	14,040	+0.03(+0.64%)
Mar 13, 2013	4.630	4.670	4.630	4.670	22,487	+0.05(+1.08%)
Mar 12, 2013	4.580	4.620	4.580	4.620	8,566	-0.06(-1.28%)
Mar 11, 2013	4.630	4.710	4.630	4.680	18,666	-0.03(-0.64%)
Mar 08, 2013	4.690	4.730	4.690	4.710	10,794	+0.00(+0.00%)
Mar 07, 2013	4.750	4.750	4.670	4.710	69,078	-0.05(-1.05%)
Mar 06, 2013	4.780	4.810	4.750	4.760	56,288	-0.12(-2.46%)
Mar 05, 2013	4.840	4.890	4.840	4.880	26,787	-0.07(-1.41%)
Mar 04, 2013	4.870	4.950	4.870	4.950	10,140	+0.14(+2.91%)
Mar 01, 2013	4.810	4.840	4.810	4.810	17,192	+0.17(+3.66%)
Feb 28, 2013	4.560	4.640	4.560	4.640	22,073	+0.04(+0.87%)
Feb 27, 2013	4.550	4.620	4.550	4.600	29,702	+0.09(+2.00%)
Feb 26, 2013	4.420	4.510	4.420	4.510	10,104	-0.04(-0.88%)
Feb 25, 2013	4.460	4.570	4.460	4.550	21,764	+0.06(+1.34%)
Feb 22, 2013	4.448	4.490	4.448	4.490	48,285	+0.25(+5.90%)
Feb 21, 2013	4.270	4.270	4.230	4.240	26,724	+0.00(+0.00%)
Feb 20, 2013	4.240	4.280	4.220	4.240	12,232	+0.01(+0.24%)
Feb 19, 2013	4.180	4.240	4.180	4.230	20,384	+0.16(+3.93%)
Feb 15, 2013	4.120	4.120	4.040	4.070	24,251	-0.03(-0.73%)
Feb 14, 2013	4.100	4.120	4.080	4.100	30,959	-0.05(-1.23%)
Feb 13, 2013	4.160	4.160	4.130	4.151	13,342	-0.08(-1.87%)
Feb 12, 2013	4.140	4.240	4.140	4.230	18,089	+0.01(+0.24%)
Feb 11, 2013	4.240	4.240	4.220	4.220	22,374	-0.02(-0.47%)
Feb 08, 2013	4.200	4.240	4.200	4.240	24,172	-0.03(-0.70%)
Feb 07, 2013	4.280	4.280	4.210	4.270	37,707	-0.08(-1.84%)
Feb 06, 2013	4.270	4.360	4.270	4.350	21,808	+0.08(+1.87%)
Feb 04, 2013	4.180	4.280	4.180	4.270	18,013	-0.10(-2.29%)
Feb 01, 2013	4.343	4.380	4.330	4.370	52,732	-0.07(-1.58%)
Jan 31, 2013	4.370	4.490	4.370	4.440	51,850	-0.06(-1.33%)
Jan 30, 2013	4.500	4.500	4.470	4.500	101,156	+0.05(+1.12%)
Jan 29, 2013	4.400	4.450	4.400	4.450	59,207	-0.01(-0.22%)
Jan 28, 2013	4.390	4.460	4.390	4.460	55,132	+0.23(+5.44%)
Jan 25, 2013	4.261	4.270	4.230	4.230	31,594	-0.02(-0.47%)
Jan 24, 2013	4.160	4.260	4.160	4.250	56,033	-0.02(-0.47%)
Jan 23, 2013	4.210	4.330	4.210	4.270	265,073	+0.00(+0.00%)
Jan 22, 2013	4.270	4.270	4.220	4.270	38,244	+0.03(+0.71%)
Jan 18, 2013	4.160	4.240	4.160	4.240	33,509	-0.03(-0.70%)
Jan 17, 2013	4.210	4.290	4.210	4.270	40,089	-0.05(-1.16%)
Jan 16, 2013	4.350	4.350	4.290	4.320	47,692	-0.07(-1.59%)
Jan 15, 2013	4.350	4.410	4.350	4.390	36,136	-0.09(-2.01%)
Jan 14, 2013	4.480	4.490	4.450	4.480	47,958	+0.03(+0.67%)
Jan 12, 2013	4.490	4.490	4.440	4.450	46,189	+0.00(+0.00%)
Jan 11, 2013	4.490	4.490	4.440	4.450	46,189	+0.18(+4.22%)
Jan 10, 2013	4.240	4.270	4.230	4.270	33,240	+0.01(+0.23%)
Jan 09, 2013	4.270	4.300	4.260	4.260	43,397	-0.02(-0.47%)
Jan 08, 2013	4.290	4.300	4.260	4.280	76,657	+0.00(+0.00%)
Jan 07, 2013	4.240	4.280	4.210	4.280	94,578	+0.11(+2.64%)
Jan 04, 2013	4.160	4.240	4.150	4.170	55,340	-0.08(-1.88%)
Jan 03, 2013	4.240	4.260	4.210	4.250	60,417	+0.00(+0.00%)
Jan 02, 2013	4.190	4.250	4.180	4.250	47,342	+0.07(+1.67%)
Dec 31, 2012	4.180	4.230	4.150	4.180	95,961	-0.07(-1.65%)
Dec 28, 2012	4.160	4.250	4.160	4.250	28,188	+0.03(+0.71%)
Dec 27, 2012	4.240	4.260	4.210	4.220	45,651	-0.03(-0.71%)
Dec 26, 2012	4.310	4.310	4.250	4.250	47,479	-0.17(-3.85%)
Dec 24, 2012	4.410	4.450	4.370	4.420	24,795	+0.04(+0.91%)
Dec 21, 2012	4.350	4.480	4.350	4.380	55,096	-0.03(-0.68%)
Dec 20, 2012	4.430	4.500	4.400	4.410	52,663	+0.07(+1.61%)
Dec 19, 2012	4.310	4.370	4.310	4.340	53,142	-0.04(-0.91%)
Dec 18, 2012	4.320	4.390	4.320	4.380	39,215	+0.08(+1.86%)
Dec 17, 2012	4.270	4.300	4.270	4.300	59,715	+0.03(+0.70%)
Dec 14, 2012	4.220	4.290	4.220	4.270	35,630	-0.03(-0.70%)
Dec 13, 2012	4.290	4.310	4.290	4.300	80,510	+0.02(+0.47%)
Dec 12, 2012	4.310	4.310	4.280	4.280	46,578	-0.01(-0.23%)
Dec 11, 2012	4.290	4.330	4.280	4.290	39,419	+0.06(+1.42%)
Dec 10, 2012	4.240	4.260	4.230	4.230	51,209	-0.06(-1.40%)
Dec 07, 2012	4.260	4.310	4.260	4.290	43,726	+0.02(+0.47%)
Dec 06, 2012	4.260	4.320	4.260	4.270	37,418	+0.06(+1.43%)
Dec 05, 2012	4.170	4.250	4.170	4.210	121,906	+0.10(+2.43%)
Dec 04, 2012	4.110	4.150	4.110	4.110	58,634	-0.04(-0.96%)
Nov 30, 2012	4.080	4.200	4.080	4.150	41,444	-0.06(-1.43%)
Nov 29, 2012	4.190	4.230	4.180	4.210	49,770	+0.11(+2.68%)
Nov 28, 2012	4.050	4.150	4.040	4.100	26,410	-0.03(-0.73%)
Nov 27, 2012	4.090	4.130	4.080	4.130	50,728	-0.11(-2.59%)
Nov 26, 2012	4.230	4.299	4.220	4.240	77,117	-0.06(-1.40%)
Nov 24, 2012	4.220	4.340	4.210	4.300	18,473	+0.00(+0.00%)
Nov 23, 2012	4.220	4.340	4.210	4.300	18,473	-0.01(-0.23%)
Nov 21, 2012	4.320	4.320	4.220	4.310	12,228	-0.04(-0.92%)
Nov 20, 2012	4.250	4.350	4.250	4.350	56,939	+0.04(+0.93%)
Nov 19, 2012	4.310	4.400	4.310	4.310	18,681	+0.12(+2.86%)
Nov 16, 2012	4.220	4.270	4.190	4.190	28,173	-0.07(-1.64%)
Nov 15, 2012	4.210	4.320	4.210	4.260	47,191	+0.04(+0.95%)
Nov 14, 2012	4.230	4.280	4.210	4.220	57,492	-0.01(-0.24%)
Nov 13, 2012	4.200	4.260	4.180	4.230	58,923	-0.04(-0.94%)
Nov 12, 2012	4.170	4.300	4.170	4.270	29,867	-0.10(-2.29%)
Nov 09, 2012	4.350	4.370	4.350	4.370	68,942	+0.08(+1.86%)
Nov 08, 2012	4.370	4.370	4.250	4.290	45,155	-0.04(-0.92%)
Nov 07, 2012	4.290	4.400	4.240	4.330	9,886	-0.08(-1.81%)
Nov 06, 2012	4.400	4.500	4.400	4.410	33,793	-0.09(-2.00%)
Nov 05, 2012	4.440	4.570	4.440	4.500	144,474	-0.34(-7.02%)
Nov 02, 2012	4.670	4.840	4.670	4.840	109,917	+0.09(+1.89%)
Nov 01, 2012	4.730	4.750	4.700	4.750	41,185	+0.10(+2.15%)
Oct 31, 2012	4.700	4.770	4.560	4.650	49,461	-0.02(-0.43%)
Oct 26, 2012		4.670	4.670	4.670	0	-0.04(-0.85%)
Oct 25, 2012	4.730	4.730	4.660	4.710	19,197	+0.05(+1.07%)
Oct 24, 2012	4.720	4.720	4.660	4.660	9,425	-0.01(-0.21%)
Oct 23, 2012	4.640	4.680	4.640	4.670	41,659	+0.05(+1.08%)
Oct 19, 2012	4.610	4.640	4.610	4.620	36,358	-0.08(-1.70%)
Oct 18, 2012	4.690	4.720	4.690	4.700	22,763	+0.00(+0.00%)
Oct 17, 2012	4.720	4.720	4.700	4.700	16,315	-0.02(-0.42%)
Oct 16, 2012	4.780	4.780	4.670	4.720	20,195	+0.17(+3.74%)
Oct 15, 2012	4.440	4.600	4.430	4.550	87,946	+0.11(+2.48%)
Oct 12, 2012	4.410	4.440	4.370	4.440	24,244	+0.08(+1.83%)
Oct 11, 2012	4.350	4.380	4.350	4.360	26,477	+0.02(+0.46%)
Oct 10, 2012	4.360	4.390	4.340	4.340	27,050	-0.03(-0.69%)
Oct 09, 2012	4.390	4.420	4.370	4.370	13,754	-0.12(-2.67%)
Oct 08, 2012	4.520	4.530	4.490	4.490	21,020	-0.03(-0.66%)
Oct 06, 2012	4.510	4.559	4.500	4.520	19,085	+0.00(+0.00%)
Oct 05, 2012	4.510	4.559	4.500	4.520	19,085	-0.03(-0.66%)
Oct 04, 2012	4.500	4.570	4.500	4.550	11,448	+0.04(+0.89%)
Oct 03, 2012	4.520	4.550	4.510	4.510	41,354	-0.15(-3.22%)
Oct 02, 2012	4.650	4.710	4.630	4.660	36,006	+0.04(+0.87%)
Oct 01, 2012	4.610	4.680	4.610	4.620	24,516	-0.10(-2.12%)
Sep 28, 2012	4.690	4.780	4.680	4.720	14,436	-0.05(-1.05%)
Sep 27, 2012	4.720	4.770	4.720	4.770	14,222	+0.04(+0.85%)
Sep 26, 2012	4.700	4.730	4.670	4.730	19,620	-0.03(-0.63%)
Sep 25, 2012	4.820	4.900	4.760	4.760	39,140	-0.06(-1.24%)
Sep 24, 2012	4.830	4.880	4.820	4.820	148,895	+0.06(+1.26%)
Sep 21, 2012	4.720	4.790	4.710	4.760	64,558	+0.11(+2.37%)
Sep 20, 2012	4.650	4.740	4.650	4.650	8,193	-0.02(-0.43%)
Sep 19, 2012	4.700	4.750	4.670	4.670	14,718	-0.14(-2.91%)
Sep 18, 2012	4.800	4.850	4.800	4.810	21,020	+0.02(+0.42%)
Sep 17, 2012	4.760	4.830	4.750	4.790	48,858	+0.01(+0.21%)
Sep 14, 2012	4.800	4.880	4.780	4.780	22,903	-0.16(-3.24%)
Sep 13, 2012	4.930	4.950	4.870	4.940	24,766	-0.17(-3.33%)
Sep 12, 2012	5.120	5.200	5.110	5.110	21,361	+0.02(+0.39%)
Sep 11, 2012	5.080	5.170	5.080	5.090	7,829	+0.07(+1.39%)
Sep 10, 2012	5.051	5.140	5.000	5.020	24,090	-0.17(-3.28%)
Sep 07, 2012	5.100	5.200	5.100	5.190	20,795	+0.13(+2.57%)
Sep 06, 2012	5.070	5.120	5.020	5.060	41,144	+0.00(+0.00%)
Sep 05, 2012	5.070	5.110	5.060	5.060	31,153	-0.03(-0.59%)
Sep 04, 2012	5.130	5.130	5.080	5.090	12,265	-0.08(-1.55%)
Aug 31, 2012	5.180	5.210	5.120	5.170	18,216	-0.04(-0.77%)
Aug 30, 2012	5.200	5.250	5.180	5.210	18,132	+0.01(+0.19%)
Aug 29, 2012	5.180	5.250	5.180	5.200	30,661	+0.12(+2.36%)
Aug 27, 2012	5.090	5.210	5.080	5.080	10,326	-0.07(-1.36%)
Aug 24, 2012	5.110	5.230	5.110	5.150	16,496	+0.08(+1.58%)
Aug 23, 2012	5.143	5.200	5.040	5.070	28,573	-0.03(-0.59%)
Aug 22, 2012	5.070	5.160	5.070	5.100	23,546	+0.03(+0.59%)
Aug 21, 2012	5.020	5.140	5.020	5.070	11,817	-0.18(-3.43%)
Aug 20, 2012	5.080	5.250	5.070	5.250	60,606	+0.17(+3.35%)
Aug 17, 2012	5.200	5.200	5.080	5.080	11,509	-0.03(-0.59%)
Aug 16, 2012	5.050	5.110	5.050	5.110	27,958	+0.05(+0.99%)
Aug 15, 2012	5.080	5.080	5.040	5.060	32,639	+0.03(+0.60%)
Aug 14, 2012	5.050	5.080	5.030	5.030	33,011	+0.00(+0.00%)
Aug 13, 2012	5.000	5.080	5.000	5.030	33,153	+0.09(+1.82%)
Aug 11, 2012	4.900	4.940	4.890	4.940	10,991	+0.00(+0.00%)
Aug 10, 2012	4.900	4.940	4.890	4.940	10,991	+0.01(+0.20%)
Aug 09, 2012	4.900	5.020	4.900	4.930	28,599	-0.01(-0.20%)
Aug 08, 2012	4.940	5.000	4.920	4.940	12,322	-0.09(-1.79%)
Aug 07, 2012	4.950	5.040	4.940	5.030	12,326	-0.15(-2.90%)
Aug 06, 2012	5.180	5.180	5.080	5.180	26,590	+0.05(+0.97%)
Aug 03, 2012	5.130	5.160	5.090	5.130	23,839	+0.13(+2.60%)
Aug 02, 2012	5.000	5.060	4.970	5.000	17,697	-0.14(-2.76%)
Aug 01, 2012	5.110	5.170	5.110	5.142	43,455	-0.16(-2.98%)
Jul 31, 2012	5.280	5.390	5.280	5.300	9,853	-0.08(-1.49%)
Jul 30, 2012	5.360	5.400	5.360	5.380	62,379	-0.01(-0.19%)
Jul 27, 2012	5.290	5.390	5.290	5.390	10,248	-0.02(-0.31%)
Jul 26, 2012	5.300	5.407	5.280	5.407	23,278	+0.20(+3.78%)
Jul 25, 2012	5.240	5.250	5.190	5.210	15,882	+0.02(+0.39%)
Jul 24, 2012	5.220	5.220	5.170	5.190	10,928	-0.02(-0.38%)
Jul 23, 2012	5.270	5.270	5.180	5.210	31,810	-0.08(-1.51%)
Jul 20, 2012	5.280	5.320	5.270	5.290	29,135	-0.11(-2.04%)
Jul 19, 2012	5.320	5.430	5.310	5.400	19,130	+0.14(+2.66%)
Jul 18, 2012	5.240	5.290	5.240	5.260	19,499	+0.11(+2.14%)
Jul 17, 2012	5.182	5.182	5.140	5.150	14,364	-0.13(-2.46%)
Jul 16, 2012	5.180	5.280	5.180	5.280	32,683	+0.06(+1.15%)
Jul 14, 2012	5.200	5.330	5.180	5.220	33,846	+0.00(+0.00%)
Jul 13, 2012	5.200	5.330	5.180	5.220	33,846	+0.07(+1.36%)
Jul 12, 2012	5.250	5.250	5.130	5.150	14,755	-0.05(-0.96%)
Jul 11, 2012	5.240	5.270	5.200	5.200	14,151	-0.01(-0.19%)
Jul 10, 2012	5.280	5.280	5.210	5.210	19,272	-0.12(-2.25%)
Jul 09, 2012	5.280	5.330	5.280	5.330	26,080	+0.14(+2.70%)
Jul 06, 2012	5.220	5.220	5.170	5.190	25,929	+0.03(+0.58%)
Jul 05, 2012	5.120	5.180	5.120	5.160	23,775	-0.11(-2.09%)
Jul 03, 2012	5.170	5.270	5.170	5.270	17,984	+0.12(+2.33%)
Jul 02, 2012	5.170	5.180	5.140	5.150	10,525	+0.04(+0.78%)
Jun 29, 2012	5.060	5.110	5.060	5.110	9,838	+0.01(+0.20%)
Jun 28, 2012	5.060	5.110	5.060	5.100	16,909	+0.06(+1.19%)
Jun 27, 2012	4.970	5.060	4.970	5.040	27,121	+0.02(+0.40%)
Jun 26, 2012	5.000	5.050	5.000	5.020	11,359	+0.02(+0.40%)
Jun 25, 2012	5.050	5.060	5.000	5.000	34,372	-0.04(-0.79%)
Jun 22, 2012	5.000	5.050	5.000	5.040	62,234	+0.09(+1.82%)
Jun 21, 2012	5.000	5.050	4.950	4.950	51,092	-0.15(-2.94%)
Jun 20, 2012	5.080	5.130	5.070	5.100	29,429	+0.03(+0.59%)
Jun 19, 2012	5.000	5.110	5.000	5.070	11,516	+0.04(+0.80%)
Jun 18, 2012	4.970	5.080	4.970	5.030	10,815	+0.08(+1.62%)
Jun 15, 2012	4.970	4.980	4.870	4.950	34,252	+0.06(+1.23%)
Jun 14, 2012	4.850	4.900	4.830	4.890	39,923	+0.13(+2.73%)
Jun 13, 2012	4.730	4.810	4.730	4.760	24,318	+0.05(+1.06%)
Jun 12, 2012	4.690	4.750	4.690	4.710	16,700	+0.10(+2.17%)
Jun 11, 2012	4.610	4.660	4.610	4.610	35,031	-0.05(-1.07%)
Jun 08, 2012	4.630	4.660	4.620	4.660	24,530	+0.06(+1.30%)
Jun 07, 2012	4.600	4.650	4.600	4.600	18,409	-0.13(-2.75%)
Jun 06, 2012	4.600	4.730	4.600	4.730	19,938	-0.04(-0.84%)
Jun 05, 2012	4.760	4.770	4.640	4.770	24,495	+0.09(+1.92%)
Jun 04, 2012	4.650	4.710	4.650	4.680	46,574	+0.04(+0.86%)
Jun 01, 2012	4.630	4.690	4.610	4.640	35,075	-0.12(-2.52%)
May 31, 2012	4.390	4.800	4.390	4.760	56,246	+0.40(+9.17%)
May 30, 2012	4.350	4.370	4.320	4.360	37,266	-0.03(-0.68%)
May 29, 2012	4.440	4.440	4.380	4.390	25,061	+0.11(+2.57%)
May 25, 2012	4.200	4.280	4.200	4.280	24,314	-0.07(-1.61%)
May 24, 2012	4.330	4.370	4.310	4.350	36,089	+0.00(+0.00%)
May 23, 2012	4.270	4.350	4.270	4.350	36,993	-0.03(-0.68%)
May 22, 2012	4.450	4.450	4.380	4.380	32,239	-0.08(-1.79%)
May 21, 2012	4.400	4.510	4.400	4.460	8,843	-0.03(-0.67%)
May 18, 2012	4.450	4.520	4.450	4.490	45,266	-0.07(-1.54%)
May 17, 2012	4.550	4.580	4.550	4.560	44,263	+0.00(+0.00%)
May 16, 2012	4.510	4.560	4.510	4.560	26,427	-0.04(-0.87%)
May 15, 2012	4.520	4.636	4.520	4.600	47,525	-0.29(-5.93%)
May 14, 2012	4.930	4.930	4.820	4.890	56,659	-0.18(-3.55%)
May 11, 2012	4.930	5.110	4.930	5.070	27,179	+0.00(+0.00%)
May 10, 2012	5.020	5.090	5.020	5.070	38,001	+0.06(+1.20%)
May 09, 2012	5.010	5.050	5.010	5.010	21,244	-0.07(-1.38%)
May 08, 2012	5.140	5.140	5.020	5.080	35,213	-0.04(-0.78%)
May 07, 2012	5.060	5.150	5.060	5.120	23,008	-0.03(-0.58%)
May 04, 2012	5.160	5.170	5.120	5.150	34,294	-0.04(-0.77%)
May 03, 2012	5.160	5.200	5.140	5.190	24,540	+0.00(+0.00%)
May 02, 2012	5.170	5.220	5.170	5.190	18,413	-0.07(-1.33%)