Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.000	3.100	3.000	3.000	128,892	-0.07(-2.28%)
Apr 29, 2008	3.070	3.150	3.050	3.070	68,778	-0.03(-0.97%)
Apr 28, 2008	3.100	3.150	3.000	3.100	103,979	+0.29(+10.32%)
Apr 25, 2008	2.740	2.850	2.800	2.810	66,697	+0.07(+2.55%)
Apr 24, 2008	2.740	2.800	2.700	2.740	108,668	-0.07(-2.49%)
Apr 23, 2008	2.810	2.900	2.800	2.810	61,557	+0.05(+1.81%)
Apr 22, 2008	2.760	2.830	2.750	2.760	141,903	-0.17(-5.80%)
Apr 21, 2008	2.930	2.940	2.880	2.930	114,447	+0.02(+0.69%)
Apr 18, 2008	2.910	3.100	2.900	2.910	285,980	+0.06(+2.11%)
Apr 17, 2008	2.850	2.950	2.800	2.850	89,603	-0.05(-1.72%)
Apr 16, 2008	2.900	2.950	2.800	2.900	64,033	+0.05(+1.75%)
Apr 15, 2008	2.850	2.900	2.750	2.850	248,826	+0.00(+0.00%)
Apr 14, 2008	2.660	2.950	2.800	2.850	33,425	+0.19(+7.14%)
Apr 11, 2008	2.750	2.800	2.650	2.660	47,854	-0.09(-3.27%)
Apr 10, 2008	2.750	2.950	2.750	2.750	67,791	-0.10(-3.51%)
Apr 09, 2008	2.850	3.040	2.850	2.850	97,538	-0.25(-8.06%)
Apr 08, 2008	3.100	3.121	3.010	3.100	2,659,326	+0.00(+0.00%)
Apr 07, 2008	3.100	3.150	3.100	3.100	6,160,551	+0.10(+3.33%)
Apr 04, 2008	3.000	3.050	2.900	3.000	130,872	+0.20(+7.14%)
Apr 03, 2008	2.800	2.800	2.750	2.800	63,556	-0.05(-1.75%)
Apr 02, 2008	2.750	2.900	2.800	2.850	96,790	+0.10(+3.64%)
Apr 01, 2008	2.620	2.780	2.650	2.750	109,119	+0.13(+4.96%)
Mar 31, 2008	2.620	2.620	2.600	2.620	76,849	+0.01(+0.38%)
Mar 28, 2008	2.620	2.620	2.600	2.610	54,858	-0.01(-0.38%)
Mar 27, 2008	2.620	2.650	2.600	2.620	88,176	+0.00(+0.00%)
Mar 26, 2008	2.670	2.700	2.600	2.620	177,441	-0.03(-1.13%)
Mar 25, 2008	0.6700	2.650	2.650	2.650	35,543	+0.00(+0.00%)
Mar 24, 2008	2.650	2.700	2.620	2.650	63,173	+0.00(+0.00%)
Mar 21, 2008	2.650	2.750	2.560	2.650	113,875	+0.00(+0.00%)
Mar 20, 2008	2.650	2.750	2.560	2.650	113,875	+0.01(+0.38%)
Mar 19, 2008	2.640	2.700	2.640	2.640	77,006	-0.06(-2.22%)
Mar 18, 2008	2.660	2.730	2.700	2.700	123,321	+0.04(+1.50%)
Mar 17, 2008	2.660	2.680	2.610	2.660	64,690	+0.10(+3.91%)
Mar 14, 2008	2.620	2.600	2.500	2.560	81,424	-0.06(-2.29%)
Mar 13, 2008	2.610	2.650	2.550	2.620	111,434	+0.01(+0.38%)
Mar 12, 2008	2.610	2.700	2.550	2.610	48,388	+0.00(+0.00%)
Mar 11, 2008	2.610	2.790	2.600	2.610	137,552	+0.05(+1.95%)
Mar 10, 2008	2.560	2.650	2.560	2.560	123,249	-0.10(-3.76%)
Mar 07, 2008	2.660	2.780	2.660	2.660	64,019	-0.10(-3.62%)
Mar 06, 2008	2.590	2.800	2.760	2.760	207,376	+0.17(+6.56%)
Mar 05, 2008	2.700	2.700	2.550	2.590	103,187	-0.11(-4.07%)
Mar 04, 2008	2.700	2.850	2.700	2.700	217,215	+0.05(+1.89%)
Mar 03, 2008	2.650	2.790	2.550	2.650	66,282	-0.01(-0.38%)
Feb 29, 2008	2.470	2.700	2.620	2.660	117,156	+0.19(+7.69%)
Feb 28, 2008	2.470	2.550	2.470	2.470	141,716	+0.01(+0.41%)
Feb 27, 2008	2.460	2.500	2.450	2.460	462,143	-0.06(-2.38%)
Feb 26, 2008	2.520	2.550	2.450	2.520	128,988	+0.17(+7.23%)
Feb 25, 2008	2.350	2.420	2.250	2.350	141,979	+0.10(+4.44%)
Feb 22, 2008	2.240	2.340	2.200	2.250	159,297	+0.01(+0.45%)
Feb 21, 2008	2.220	2.350	2.200	2.240	455,394	+0.02(+0.90%)
Feb 20, 2008	2.200	2.300	2.150	2.220	105,878	+0.02(+0.91%)
Feb 19, 2008	2.220	2.300	2.200	2.200	216,872	-0.02(-0.90%)
Feb 18, 2008	2.220	2.250	2.150	2.220	140,637	+0.00(+0.00%)
Feb 15, 2008	2.220	2.250	2.150	2.220	140,637	+0.14(+6.73%)
Feb 14, 2008	2.080	2.140	2.050	2.080	193,554	+0.05(+2.46%)
Feb 13, 2008	2.030	2.090	2.000	2.030	132,822	-0.12(-5.58%)
Feb 12, 2008	2.150	2.190	2.050	2.150	195,131	-0.38(-15.02%)
Feb 11, 2008	2.530	2.680	2.530	2.530	185,038	-0.02(-0.78%)
Feb 08, 2008	2.550	2.580	2.500	2.550	545,958	-0.20(-7.27%)
Feb 07, 2008	2.730	2.820	2.700	2.750	287,824	+0.02(+0.73%)
Feb 06, 2008	2.730	2.950	2.710	2.730	195,596	-0.17(-5.86%)
Feb 05, 2008	3.000	2.920	2.750	2.900	565,968	-0.10(-3.33%)
Feb 04, 2008	2.900	3.020	2.900	3.000	161,577	+0.10(+3.45%)