Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	2.430	2.400	2.240	2.300	122,350	-0.13(-5.35%)
Jul 30, 2008	2.360	2.450	2.390	2.430	68,089	+0.07(+2.97%)
Jul 29, 2008	2.360	2.400	2.290	2.360	69,687	+0.00(+0.00%)
Jul 28, 2008	2.360	2.440	2.330	2.360	132,469	-0.02(-0.84%)
Jul 25, 2008	2.380	2.400	2.350	2.380	105,236	+0.01(+0.42%)
Jul 24, 2008	2.370	2.420	2.370	2.370	63,745	-0.02(-0.84%)
Jul 23, 2008	2.390	2.410	2.350	2.390	116,039	+0.03(+1.27%)
Jul 22, 2008	2.360	2.390	2.360	2.360	103,272	-0.04(-1.67%)
Jul 21, 2008	2.390	2.420	2.370	2.400	92,237	+0.01(+0.42%)
Jul 18, 2008	2.390	2.440	2.350	2.390	116,924	-0.03(-1.24%)
Jul 17, 2008	2.450	2.430	2.360	2.420	159,500	-0.03(-1.22%)
Jul 16, 2008	2.450	2.450	2.370	2.450	139,006	+0.12(+5.15%)
Jul 15, 2008	2.330	2.400	2.250	2.330	81,164	-0.02(-0.85%)
Jul 14, 2008	2.350	2.440	2.340	2.350	103,652	+0.03(+1.29%)
Jul 11, 2008	2.320	2.400	2.310	2.320	136,103	-0.10(-4.13%)
Jul 10, 2008	2.420	2.450	2.300	2.420	225,153	+0.12(+5.22%)
Jul 09, 2008	2.300	2.330	2.260	2.300	191,036	+0.14(+6.48%)
Jul 08, 2008	2.160	2.240	2.050	2.160	345,053	-0.04(-1.82%)
Jul 07, 2008	2.200	2.250	2.150	2.200	201,653	+0.10(+4.76%)
Jul 04, 2008	2.100	2.140	2.070	2.100	144,758	+0.00(+0.00%)
Jul 03, 2008	2.100	2.140	2.070	2.100	144,758	+0.04(+1.94%)
Jul 02, 2008	2.060	2.170	2.060	2.060	206,294	-0.12(-5.50%)
Jul 01, 2008	2.180	2.200	2.130	2.180	3,419,804	-0.02(-0.91%)
Jun 30, 2008	2.200	2.310	2.200	2.200	1,225,139	-0.15(-6.47%)
Jun 27, 2008	2.352	2.352	2.300	2.352	168,457	+0.04(+1.83%)
Jun 26, 2008	2.310	2.390	2.300	2.310	282,126	-0.07(-2.94%)
Jun 25, 2008	2.380	2.480	2.380	2.380	171,945	-0.03(-1.24%)
Jun 24, 2008	2.410	2.480	2.380	2.410	85,611	-0.05(-2.03%)
Jun 23, 2008	2.410	2.490	2.350	2.460	477,635	+0.05(+2.07%)
Jun 20, 2008	2.410	2.410	2.300	2.410	205,164	+0.01(+0.42%)
Jun 19, 2008	2.400	2.410	2.400	2.400	44,527	-0.05(-2.04%)
Jun 18, 2008	2.450	2.460	2.420	2.450	78,826	-0.05(-2.00%)
Jun 17, 2008	2.500	2.510	2.500	2.500	67,140	-0.06(-2.34%)
Jun 16, 2008	2.560	2.600	2.500	2.560	42,562	+0.06(+2.40%)
Jun 13, 2008	2.500	2.510	2.450	2.500	288,687	-0.01(-0.42%)
Jun 12, 2008	2.511	2.520	2.450	2.511	152,488	-0.02(-0.77%)
Jun 11, 2008	2.530	2.570	2.520	2.530	155,160	-0.01(-0.39%)
Jun 10, 2008	2.540	2.550	2.540	2.540	67,006	-0.11(-4.15%)
Jun 09, 2008	2.650	2.650	2.550	2.650	36,222	+0.00(+0.00%)
Jun 06, 2008	2.650	2.660	2.600	2.650	384,720	+0.00(+0.00%)
Jun 05, 2008	2.650	2.671	2.550	2.650	131,557	+0.00(+0.00%)
Jun 04, 2008	2.650	2.680	2.600	2.650	93,360	-0.04(-1.49%)
Jun 03, 2008	2.690	2.720	2.650	2.690	234,345	+0.06(+2.28%)
Jun 02, 2008	2.630	2.640	2.550	2.630	1,050,350	-0.05(-1.87%)
May 30, 2008	2.580	2.690	2.580	2.680	161,787	+0.10(+3.88%)
May 29, 2008	2.580	2.590	2.520	2.580	2,451,366	+0.03(+1.18%)
May 28, 2008	2.550	2.580	2.450	2.550	378,138	-0.05(-1.92%)
May 27, 2008	2.510	2.670	2.400	2.600	537,414	+0.09(+3.59%)
May 26, 2008	2.510	2.630	2.500	2.510	84,851	+0.00(+0.00%)
May 23, 2008	2.510	2.630	2.500	2.510	84,851	-0.04(-1.57%)
May 22, 2008	2.550	2.700	2.550	2.550	32,654	+0.00(+0.00%)
May 21, 2008	2.550	2.650	2.550	2.550	61,302	-0.04(-1.54%)
May 20, 2008	2.590	2.650	2.590	2.590	59,258	-0.11(-4.07%)
May 19, 2008	2.750	2.770	2.700	2.700	61,455	-0.05(-1.82%)
May 16, 2008	2.750	2.800	2.700	2.750	76,327	+0.05(+1.85%)
May 15, 2008	2.700	2.800	2.700	2.700	46,071	-0.11(-3.91%)
May 14, 2008	2.850	2.860	2.800	2.810	59,012	-0.04(-1.40%)
May 13, 2008	2.850	2.890	2.750	2.850	73,605	+0.02(+0.71%)
May 12, 2008	2.830	2.870	2.750	2.830	78,409	-0.02(-0.70%)
May 09, 2008	2.950	2.940	2.850	2.850	34,916	-0.10(-3.39%)
May 08, 2008	2.950	3.050	2.950	2.950	38,688	+0.05(+1.72%)
May 07, 2008	2.900	3.050	2.900	2.900	49,976	-0.16(-5.23%)
May 06, 2008	3.060	3.100	3.000	3.060	48,242	+0.06(+2.00%)
May 05, 2008	3.000	3.050	3.000	3.000	34,715	-0.02(-0.66%)
May 02, 2008	3.030	3.100	3.000	3.020	110,179	-0.01(-0.33%)