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%)
Apr 01, 2014	5.370	5.390	5.370	5.380	18,722	-0.18(-3.24%)
Mar 31, 2014	5.540	5.580	5.540	5.560	8,567	+0.07(+1.29%)
Mar 28, 2014	5.510	5.510	5.460	5.489	0	+0.17(+3.18%)
Mar 27, 2014	5.340	5.340	5.310	5.320	12,514	-0.03(-0.56%)
Mar 26, 2014	5.410	5.410	5.340	5.350	55,001	+0.01(+0.19%)
Mar 25, 2014	5.380	5.380	5.340	5.340	18,205	-0.17(-3.09%)
Mar 24, 2014	5.500	5.540	5.440	5.510	12,681	+0.04(+0.73%)
Mar 21, 2014	5.530	5.530	5.470	5.470	7,383	+0.00(+0.00%)
Mar 20, 2014	5.480	5.490	5.460	5.470	15,326	-0.21(-3.70%)
Mar 19, 2014	5.670	5.720	5.650	5.680	12,780	+0.03(+0.53%)
Mar 18, 2014	5.620	5.670	5.580	5.650	227,680	+0.08(+1.44%)
Mar 17, 2014	5.540	5.599	5.540	5.570	20,698	+0.11(+2.01%)
Mar 14, 2014	5.500	5.500	5.450	5.460	0	-0.09(-1.62%)
Mar 13, 2014	5.590	5.660	5.550	5.550	15,277	-0.13(-2.29%)
Mar 12, 2014	5.660	5.680	5.650	5.680	15,560	-0.15(-2.56%)
Mar 11, 2014	5.810	5.840	5.810	5.830	14,007	-0.05(-0.86%)
Mar 10, 2014	5.770	5.880	5.770	5.880	37,247	+0.10(+1.73%)
Mar 07, 2014	5.840	5.840	5.780	5.780	0	-0.12(-2.03%)
Mar 06, 2014	5.920	5.920	5.890	5.900	17,219	+0.02(+0.34%)
Mar 05, 2014	5.870	5.920	5.870	5.880	12,162	-0.03(-0.51%)
Mar 04, 2014	5.890	5.930	5.890	5.910	18,745	+0.09(+1.55%)
Mar 03, 2014	5.830	5.890	5.810	5.820	36,136	+0.14(+2.46%)
Feb 28, 2014	5.760	5.760	5.660	5.680	0	-0.16(-2.74%)
Feb 27, 2014	5.850	5.870	5.840	5.840	38,255	-0.11(-1.85%)
Feb 26, 2014	5.990	5.990	5.910	5.950	20,412	+0.00(+0.08%)
Feb 25, 2014	5.960	5.970	5.930	5.945	20,268	+0.24(+4.12%)
Feb 24, 2014	5.800	5.800	5.670	5.710	25,578	+0.16(+2.88%)
Feb 21, 2014	5.550	5.600	5.550	5.550	0	+0.16(+2.97%)
Feb 20, 2014	5.380	5.430	5.380	5.390	9,437	-0.13(-2.36%)
Feb 19, 2014	5.540	5.580	5.520	5.520	23,456	-0.04(-0.72%)
Feb 18, 2014	5.520	5.560	5.520	5.560	27,746	+0.05(+0.91%)
Feb 14, 2014		5.510	5.510	5.510	0	-0.13(-2.28%)
Feb 13, 2014	5.650	5.650	5.580	5.638	19,945	-0.07(-1.25%)
Feb 12, 2014	5.690	5.710	5.680	5.710	15,948	-0.09(-1.55%)
Feb 11, 2014	5.790	5.840	5.790	5.800	14,149	+0.03(+0.52%)
Feb 10, 2014	5.760	5.810	5.760	5.770	15,500	-0.08(-1.37%)
Feb 07, 2014	5.770	5.900	5.770	5.850	0	+0.17(+2.99%)
Feb 06, 2014	5.670	5.700	5.670	5.680	46,311	+0.05(+0.89%)
Feb 05, 2014	5.540	5.660	5.490	5.630	136,368	+0.06(+1.17%)
Feb 04, 2014	5.510	5.570	5.510	5.565	34,252	-0.18(-3.13%)
Feb 03, 2014	5.810	5.810	5.740	5.745	22,680	-0.16(-2.63%)
Jan 31, 2014	5.940	5.940	5.860	5.900	0	-0.11(-1.91%)
Jan 30, 2014	5.970	6.030	5.970	6.015	16,247	-0.03(-0.41%)
Jan 29, 2014	6.050	6.060	6.000	6.040	13,240	+0.12(+2.03%)
Jan 28, 2014	5.940	5.940	5.910	5.920	20,726	+0.08(+1.28%)
Jan 27, 2014	5.920	5.950	5.820	5.845	59,137	-0.21(-3.39%)
Jan 24, 2014	6.130	6.140	6.050	6.050	0	+0.00(+0.00%)
Jan 23, 2014	6.090	6.110	6.040	6.050	16,366	-0.17(-2.73%)
Jan 22, 2014	6.210	6.220	6.180	6.220	178,786	+0.12(+1.97%)
Jan 21, 2014	6.100	6.100	6.050	6.100	78,886	-0.20(-3.17%)
Jan 17, 2014		6.300	6.300	6.300	0	-0.08(-1.25%)
Jan 16, 2014	6.390	6.400	6.380	6.380	13,919	+0.06(+0.95%)
Jan 15, 2014	6.320	6.320	6.300	6.320	3,279	-0.09(-1.40%)
Jan 14, 2014	6.390	6.440	6.390	6.410	30,821	-0.07(-1.08%)
Jan 13, 2014	6.571	6.571	6.470	6.480	49,186	-0.02(-0.31%)
Jan 10, 2014	6.540	6.540	6.480	6.500	13,656	+0.09(+1.40%)
Jan 09, 2014	6.410	6.430	6.390	6.410	10,449	-0.05(-0.77%)
Jan 08, 2014	6.480	6.500	6.460	6.460	14,655	+0.08(+1.25%)
Jan 07, 2014	6.370	6.380	6.350	6.380	6,711	+0.04(+0.63%)
Jan 06, 2014	6.360	6.360	6.340	6.340	12,699	+0.01(+0.16%)
Jan 03, 2014	6.360	6.363	6.330	6.330	0	-0.02(-0.31%)
Jan 02, 2014	6.350	6.360	6.330	6.350	13,495	-0.02(-0.31%)
Dec 31, 2013		6.370	6.370	6.370	0	+0.03(+0.47%)
Dec 30, 2013	6.330	6.370	6.330	6.340	14,202	-0.12(-1.86%)
Dec 27, 2013	6.430	6.460	6.420	6.460	13,185	+0.11(+1.73%)
Dec 26, 2013	6.350	6.360	6.340	6.350	17,835	+0.06(+0.95%)
Dec 24, 2013	6.296	6.330	6.290	6.290	6,443	-0.19(-2.93%)
Dec 23, 2013	6.450	6.490	6.450	6.480	34,573	+0.04(+0.62%)
Dec 20, 2013	6.420	6.450	6.410	6.440	0	+0.07(+1.10%)
Dec 19, 2013	6.430	6.430	6.370	6.370	24,156	-0.07(-1.09%)
Dec 18, 2013	6.430	6.479	6.410	6.440	14,256	+0.11(+1.74%)
Dec 17, 2013	6.320	6.360	6.320	6.330	17,881	-0.01(-0.16%)
Dec 16, 2013	6.360	6.360	6.320	6.340	20,896	-0.16(-2.46%)
Dec 13, 2013	6.470	6.500	6.460	6.500	0	+0.03(+0.46%)
Dec 12, 2013	6.500	6.530	6.470	6.470	33,564	+0.10(+1.57%)
Dec 11, 2013	6.410	6.430	6.370	6.370	9,895	-0.19(-2.90%)
Dec 10, 2013	6.530	6.570	6.530	6.560	22,062	-0.06(-0.91%)
Dec 09, 2013	6.640	6.690	6.620	6.620	12,819	-0.13(-1.93%)
Dec 06, 2013	6.800	6.850	6.750	6.750	28,174	-0.09(-1.32%)
Dec 05, 2013	6.850	6.850	6.790	6.840	66,350	+0.14(+2.09%)
Dec 04, 2013	6.640	6.700	6.640	6.700	51,200	-0.07(-1.03%)
Dec 03, 2013	6.790	6.800	6.770	6.770	46,364	-0.11(-1.60%)
Dec 02, 2013	6.900	6.920	6.880	6.880	49,445	+0.18(+2.69%)
Nov 29, 2013	6.650	6.700	6.640	6.700	66,907	+0.29(+4.52%)
Nov 27, 2013	6.410	6.450	6.400	6.410	53,261	-0.15(-2.29%)
Nov 26, 2013	6.530	6.570	6.530	6.560	13,389	-0.01(-0.15%)
Nov 25, 2013	6.580	6.610	6.560	6.570	5,431	-0.03(-0.45%)
Nov 22, 2013	6.570	6.600	6.560	6.600	55,066	+0.00(+0.08%)
Nov 21, 2013	6.580	6.610	6.570	6.595	17,248	+0.08(+1.31%)
Nov 20, 2013	6.510	6.550	6.500	6.510	22,463	+0.04(+0.62%)
Nov 19, 2013	6.420	6.480	6.420	6.470	5,334	-0.11(-1.67%)
Nov 18, 2013	6.590	6.600	6.580	6.580	7,306	+0.05(+0.77%)
Nov 15, 2013	6.483	6.550	6.460	6.530	5,319	+0.08(+1.24%)
Nov 14, 2013	6.440	6.500	6.440	6.450	26,962	-0.12(-1.83%)
Nov 12, 2013	6.620	6.620	6.560	6.570	25,618	+0.15(+2.34%)
Nov 11, 2013	6.450	6.460	6.420	6.420	47,634	-0.09(-1.38%)
Nov 08, 2013	6.480	6.520	6.480	6.510	16,922	+0.05(+0.71%)
Nov 07, 2013	6.600	6.600	6.464	6.464	8,030	-0.06(-0.86%)
Nov 06, 2013	6.510	6.540	6.510	6.520	12,392	-0.04(-0.61%)
Nov 05, 2013	6.600	6.600	6.540	6.560	15,681	+0.16(+2.50%)
Nov 04, 2013	6.390	6.470	6.390	6.400	19,417	-0.03(-0.47%)
Nov 01, 2013	6.360	6.450	6.360	6.430	17,050	+0.02(+0.31%)
Oct 31, 2013	6.455	6.455	6.360	6.410	3,859	-0.13(-1.99%)
Oct 30, 2013	6.540	6.540	6.500	6.540	16,741	-0.10(-1.51%)
Oct 29, 2013	6.610	6.640	6.610	6.640	5,387	+0.02(+0.30%)
Oct 28, 2013	6.650	6.650	6.620	6.620	9,142	-0.05(-0.75%)
Oct 25, 2013	6.750	6.750	6.670	6.670	13,552	-0.12(-1.84%)
Oct 24, 2013	6.780	6.810	6.780	6.795	24,339	+0.17(+2.49%)
Oct 23, 2013	6.770	6.770	6.620	6.630	22,080	-0.35(-5.01%)
Oct 22, 2013	6.920	6.980	6.920	6.980	5,932	-0.01(-0.14%)
Oct 21, 2013	7.010	7.030	6.990	6.990	19,056	-0.10(-1.41%)
Oct 18, 2013	7.060	7.100	7.060	7.090	8,500	+0.07(+1.00%)
Oct 17, 2013	6.980	7.020	6.970	7.020	6,891	+0.01(+0.14%)
Oct 16, 2013	6.951	7.010	6.951	7.010	3,958	-0.01(-0.14%)
Oct 15, 2013	7.010	7.050	7.010	7.020	5,180	+0.12(+1.74%)
Oct 14, 2013	6.850	6.900	6.840	6.900	6,901	+0.05(+0.73%)
Oct 11, 2013	6.820	6.880	6.800	6.850	533,395	+0.06(+0.88%)
Oct 10, 2013	6.810	6.850	6.760	6.790	212,637	-0.06(-0.88%)
Oct 09, 2013	6.760	6.850	6.760	6.850	9,908	+0.14(+2.09%)
Oct 08, 2013	6.730	6.760	6.700	6.710	16,686	-0.04(-0.59%)
Oct 07, 2013	6.780	6.800	6.750	6.750	17,591	-0.13(-1.89%)
Oct 04, 2013	6.840	6.880	6.800	6.880	5,778	+0.11(+1.62%)
Oct 03, 2013	6.780	6.810	6.770	6.770	9,981	-0.03(-0.44%)
Oct 02, 2013	6.790	6.860	6.780	6.800	13,291	-0.22(-3.13%)
Oct 01, 2013	7.000	7.050	7.000	7.020	22,693	-0.23(-3.17%)
Sep 27, 2013	7.240	7.250	7.230	7.250	6,344	+0.06(+0.83%)
Sep 26, 2013	7.190	7.240	7.180	7.190	8,436	+0.10(+1.41%)
Sep 25, 2013	7.070	7.160	7.060	7.090	11,798	-0.12(-1.66%)
Sep 24, 2013	7.150	7.230	7.150	7.210	43,803	+0.23(+3.30%)
Sep 23, 2013	7.020	7.020	6.930	6.980	28,343	+0.03(+0.43%)
Sep 20, 2013	7.110	7.110	6.890	6.950	31,285	-0.26(-3.61%)
Sep 19, 2013	7.230	7.260	7.180	7.210	12,002	+0.21(+3.00%)
Sep 18, 2013	6.900	7.020	6.790	7.000	29,691	+0.15(+2.19%)
Sep 17, 2013	6.820	6.880	6.820	6.850	12,736	-0.07(-1.01%)
Sep 16, 2013	6.930	6.950	6.920	6.920	13,385	+0.08(+1.17%)
Sep 13, 2013	6.840	6.890	6.830	6.840	11,335	+0.02(+0.29%)
Sep 12, 2013	6.840	6.860	6.820	6.820	24,198	-0.01(-0.15%)
Sep 11, 2013	6.780	6.850	6.780	6.830	27,345	+0.29(+4.43%)
Sep 10, 2013	6.510	6.570	6.500	6.540	7,381	+0.20(+3.15%)
Sep 09, 2013	6.300	6.360	6.300	6.340	9,026	+0.45(+7.64%)
Sep 06, 2013	5.871	5.910	5.871	5.890	7,800	-0.16(-2.64%)
Sep 05, 2013	6.120	6.120	6.010	6.050	17,508	-0.08(-1.31%)
Sep 04, 2013	6.120	6.140	6.090	6.130	9,842	+0.12(+2.00%)
Sep 03, 2013	6.050	6.060	5.980	6.010	22,735	+0.12(+2.04%)
Aug 30, 2013	5.900	5.900	5.880	5.890	15,704	-0.02(-0.34%)
Aug 29, 2013	5.950	5.950	5.910	5.910	12,241	+0.11(+1.90%)
Aug 28, 2013	5.750	5.800	5.750	5.800	12,801	+0.10(+1.75%)
Aug 27, 2013	5.780	5.780	5.700	5.700	10,338	-0.15(-2.57%)
Aug 26, 2013	5.870	5.910	5.850	5.850	12,366	-0.06(-1.01%)
Aug 23, 2013	5.930	5.930	5.910	5.910	11,858	-0.10(-1.66%)
Aug 22, 2013	6.010	6.040	6.010	6.010	8,286	-0.01(-0.17%)
Aug 21, 2013	6.030	6.070	5.990	6.020	14,933	+0.03(+0.58%)
Aug 20, 2013	5.980	6.020	5.970	5.985	9,448	+0.10(+1.61%)
Aug 19, 2013	5.930	5.960	5.890	5.890	11,477	-0.07(-1.17%)
Aug 16, 2013	5.960	5.980	5.940	5.960	20,849	+0.29(+5.11%)
Aug 15, 2013	5.684	5.690	5.660	5.670	9,022	-0.06(-1.05%)
Aug 14, 2013	5.750	5.770	5.710	5.730	28,699	-0.08(-1.38%)
Aug 13, 2013	5.810	5.810	5.750	5.810	19,474	+0.04(+0.69%)
Aug 12, 2013	5.800	5.800	5.750	5.770	18,936	-0.04(-0.69%)
Aug 09, 2013	5.790	5.920	5.790	5.810	6,282	-0.08(-1.27%)
Aug 08, 2013	5.900	5.900	5.830	5.885	8,898	-0.04(-0.76%)
Aug 07, 2013	5.910	5.940	5.910	5.930	6,940	-0.13(-2.15%)
Aug 06, 2013	6.080	6.080	6.050	6.060	43,578	-0.09(-1.46%)
Aug 05, 2013	6.150	6.150	6.120	6.150	11,395	+0.08(+1.32%)
Aug 02, 2013	6.040	6.080	6.010	6.070	19,807	+0.16(+2.71%)
Aug 01, 2013	5.920	5.950	5.910	5.910	17,162	+0.05(+0.85%)
Jul 31, 2013	5.720	5.880	5.720	5.860	9,011	+0.04(+0.69%)
Jul 30, 2013	5.860	5.930	5.790	5.820	17,743	-0.02(-0.34%)
Jul 29, 2013	5.840	5.840	5.810	5.840	17,106	-0.33(-5.35%)
Jul 26, 2013	6.210	6.210	6.160	6.170	14,937	+0.03(+0.49%)
Jul 25, 2013	6.178	6.180	6.110	6.140	8,007	-0.33(-5.10%)
Jul 24, 2013	6.430	6.510	6.420	6.470	45,253	-0.08(-1.22%)
Jul 23, 2013	6.550	6.600	6.500	6.550	6,730	-0.05(-0.76%)
Jul 22, 2013	6.580	6.620	6.580	6.600	9,496	+0.06(+0.92%)
Jul 19, 2013	6.520	6.550	6.520	6.540	8,652	-0.06(-0.91%)
Jul 18, 2013	6.560	6.600	6.560	6.600	16,708	+0.03(+0.46%)
Jul 17, 2013	6.580	6.580	6.540	6.570	12,549	+0.03(+0.46%)
Jul 16, 2013	6.540	6.580	6.500	6.540	23,783	-0.14(-2.10%)
Jul 15, 2013	6.610	6.680	6.610	6.680	17,129	+0.06(+0.91%)
Jul 12, 2013	6.650	6.650	6.610	6.620	24,321	+0.19(+2.95%)
Jul 11, 2013	6.380	6.460	6.370	6.430	9,719	+0.07(+1.10%)
Jul 10, 2013	6.360	6.400	6.350	6.360	48,409	-0.11(-1.70%)
Jul 09, 2013	6.420	6.480	6.440	6.470	19,382	-0.03(-0.46%)
Jul 08, 2013	6.490	6.520	6.480	6.500	14,083	-0.02(-0.31%)
Jul 05, 2013	6.480	6.550	6.480	6.520	12,142	+0.07(+1.09%)
Jul 03, 2013	6.490	6.500	6.440	6.450	8,249	-0.10(-1.53%)
Jul 02, 2013	6.630	6.640	6.550	6.550	11,731	+0.01(+0.15%)
Jul 01, 2013	6.540	6.590	6.530	6.540	17,524	+0.29(+4.56%)
Jun 28, 2013	6.200	6.330	6.200	6.255	17,964	+0.06(+1.05%)
Jun 27, 2013	6.110	6.190	6.110	6.190	16,766	+0.11(+1.81%)
Jun 26, 2013	6.100	6.100	6.060	6.080	14,845	+0.00(+0.00%)
Jun 25, 2013	6.040	6.090	6.040	6.080	30,327	+0.02(+0.33%)
Jun 24, 2013	6.050	6.100	6.020	6.060	15,301	-0.03(-0.49%)
Jun 21, 2013	6.040	6.091	6.000	6.090	14,606	+0.07(+1.16%)
Jun 20, 2013	6.050	6.050	5.970	6.020	10,641	-0.17(-2.75%)
Jun 19, 2013	6.310	6.310	6.170	6.190	8,626	-0.18(-2.83%)
Jun 18, 2013	6.360	6.390	6.340	6.370	10,736	+0.15(+2.41%)
Jun 17, 2013	6.250	6.270	6.180	6.220	11,133	+0.26(+4.36%)
Jun 14, 2013	5.970	5.990	5.950	5.960	15,403	-0.22(-3.56%)
Jun 13, 2013	6.110	6.180	6.110	6.180	18,133	-0.08(-1.28%)
Jun 12, 2013	6.300	6.310	6.220	6.260	5,724	+0.21(+3.47%)
Jun 11, 2013	6.090	6.110	6.050	6.050	34,646	-0.23(-3.66%)
Jun 10, 2013	6.180	6.300	6.180	6.280	157,112	+0.49(+8.46%)
Jun 07, 2013	5.740	5.810	5.720	5.790	18,295	+0.10(+1.76%)
Jun 06, 2013	5.630	5.730	5.620	5.690	16,674	-0.13(-2.23%)
Jun 05, 2013	5.890	5.900	5.810	5.820	39,717	-0.45(-7.18%)
Jun 04, 2013	6.260	6.270	6.220	6.270	8,501	+0.09(+1.46%)
Jun 03, 2013	6.150	6.180	6.120	6.180	6,383	+0.24(+4.04%)
May 31, 2013	6.020	6.020	5.940	5.940	6,901	-0.09(-1.49%)
May 30, 2013	6.020	6.060	6.020	6.030	18,934	-0.14(-2.27%)
May 29, 2013	6.120	6.190	6.120	6.170	20,817	+0.30(+5.04%)
May 28, 2013	5.897	5.910	5.860	5.874	6,646	+0.00(+0.07%)
May 24, 2013	5.930	5.930	5.840	5.870	47,789	-0.03(-0.51%)
May 23, 2013	5.790	5.900	5.770	5.900	70,595	-0.61(-9.37%)
May 22, 2013	6.580	6.590	6.470	6.510	25,308	-0.10(-1.51%)
May 21, 2013	6.590	6.640	6.590	6.610	10,578	+0.10(+1.54%)
May 20, 2013	6.510	6.540	6.500	6.510	31,668	-0.03(-0.46%)
May 17, 2013	6.490	6.550	6.490	6.540	15,520	-0.11(-1.65%)
May 16, 2013	6.800	6.800	6.650	6.650	20,635	-0.40(-5.67%)
May 15, 2013	7.070	7.070	7.030	7.050	9,025	+0.42(+6.33%)
May 13, 2013	6.630	6.650	6.620	6.630	31,498	+0.22(+3.43%)
May 10, 2013	6.438	6.480	6.380	6.410	6,558	-0.16(-2.44%)
May 09, 2013	6.580	6.590	6.550	6.570	18,278	-0.13(-1.94%)
May 08, 2013	6.700	6.710	6.690	6.700	143,383	+0.04(+0.60%)
May 07, 2013	6.650	6.660	6.630	6.660	37,198	+0.12(+1.83%)
May 06, 2013	6.550	6.550	6.540	6.540	5,394	+0.00(+0.00%)
May 03, 2013	6.540	6.580	6.540	6.540	62,817	+0.00(+0.00%)
May 02, 2013	6.541	6.570	6.540	6.540	9,243	+0.02(+0.31%)