Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.240	3.300	3.180	3.220	81,642	-0.09(-2.72%)
Jul 30, 2009	3.250	3.350	3.250	3.310	136,109	+0.06(+1.85%)
Jul 29, 2009	3.250	3.320	3.250	3.250	99,827	+0.01(+0.31%)
Jul 28, 2009	3.260	3.320	3.240	3.240	102,994	-0.07(-2.11%)
Jul 27, 2009	3.270	3.350	3.270	3.310	67,221	-0.04(-1.19%)
Jul 24, 2009	3.250	3.360	3.250	3.350	112,771	+0.00(+0.00%)
Jul 23, 2009	3.260	3.420	3.260	3.350	91,529	+0.13(+4.04%)
Jul 22, 2009	3.250	3.260	3.180	3.220	58,777	-0.08(-2.42%)
Jul 21, 2009	3.220	3.300	3.220	3.300	104,618	+0.05(+1.54%)
Jul 20, 2009	3.180	3.250	3.180	3.250	117,187	+0.07(+2.20%)
Jul 17, 2009	3.170	3.190	3.160	3.180	139,692	+0.06(+1.92%)
Jul 16, 2009	3.190	3.190	3.110	3.120	91,837	-0.07(-2.19%)
Jul 15, 2009	3.140	3.230	3.130	3.190	121,627	+0.00(+0.00%)
Jul 14, 2009	3.200	3.200	3.130	3.190	202,984	-0.04(-1.24%)
Jul 13, 2009	3.210	3.270	3.210	3.230	85,645	+0.00(+0.00%)
Jul 10, 2009	3.200	3.280	3.160	3.230	101,990	-0.02(-0.62%)
Jul 09, 2009	3.260	3.280	3.200	3.250	180,159	-0.01(-0.31%)
Jul 08, 2009	3.250	3.400	3.250	3.260	102,617	+0.08(+2.52%)
Jul 07, 2009	3.130	3.250	3.130	3.180	90,281	+0.05(+1.60%)
Jul 06, 2009	3.050	3.170	3.050	3.130	79,312	+0.06(+1.95%)
Jul 02, 2009	3.100	3.110	3.050	3.070	145,034	-0.09(-2.85%)
Jul 01, 2009	3.140	3.220	3.140	3.160	87,338	+0.00(+0.00%)
Jun 30, 2009	3.230	3.260	3.160	3.160	81,775	-0.13(-3.95%)
Jun 29, 2009	3.250	3.290	3.230	3.290	64,893	-0.01(-0.30%)
Jun 26, 2009	3.160	3.300	3.160	3.300	188,229	+0.09(+2.80%)
Jun 25, 2009	3.210	3.230	3.200	3.210	176,573	-0.02(-0.62%)
Jun 24, 2009	3.060	3.250	3.060	3.230	153,766	+0.16(+5.21%)
Jun 23, 2009	3.000	3.120	3.000	3.070	83,504	+0.02(+0.66%)
Jun 22, 2009	2.850	3.050	2.850	3.050	116,030	+0.13(+4.45%)
Jun 19, 2009	2.860	2.930	2.850	2.920	95,020	+0.02(+0.69%)
Jun 18, 2009	2.860	2.900	2.860	2.900	87,889	+0.04(+1.40%)
Jun 17, 2009	2.770	2.890	2.770	2.860	66,426	+0.09(+3.25%)
Jun 16, 2009	2.750	2.810	2.750	2.770	158,810	-0.02(-0.72%)
Jun 15, 2009	2.750	2.810	2.750	2.790	163,434	-0.05(-1.76%)
Jun 12, 2009	2.810	2.840	2.810	2.840	68,219	+0.01(+0.35%)
Jun 11, 2009	2.770	2.870	2.770	2.830	77,411	-0.02(-0.70%)
Jun 10, 2009	2.840	2.930	2.800	2.850	179,472	-0.08(-2.73%)
Jun 09, 2009	2.750	2.940	2.750	2.930	150,389	+0.07(+2.45%)
Jun 08, 2009	2.820	2.900	2.800	2.860	287,011	+0.01(+0.35%)
Jun 05, 2009	2.880	2.880	2.810	2.850	311,089	-0.11(-3.72%)
Jun 04, 2009	2.870	2.960	2.870	2.960	170,147	+0.03(+1.02%)
Jun 03, 2009	2.870	2.930	2.850	2.930	204,983	-0.02(-0.68%)
Jun 02, 2009	2.810	2.970	2.810	2.950	133,532	+0.09(+3.15%)
Jun 01, 2009	2.800	2.900	2.800	2.860	67,674	+0.05(+1.78%)
May 29, 2009	2.670	2.840	2.670	2.810	78,452	+0.01(+0.36%)
May 28, 2009	2.730	2.830	2.690	2.800	119,322	-0.02(-0.71%)
May 27, 2009	2.810	2.870	2.800	2.820	89,900	-0.10(-3.42%)
May 26, 2009	2.860	2.970	2.860	2.920	82,804	+0.18(+6.57%)
May 22, 2009	2.670	2.750	2.670	2.740	98,334	-0.01(-0.36%)
May 21, 2009	2.600	2.750	2.600	2.750	101,856	+0.11(+4.17%)
May 20, 2009	2.550	2.690	2.550	2.640	91,484	+0.10(+3.94%)
May 19, 2009	2.600	2.600	2.530	2.540	154,340	+0.02(+0.79%)
May 18, 2009	2.500	2.610	2.500	2.520	81,882	-0.04(-1.56%)
May 17, 2009	2.540	2.560	2.530	2.560	1,816	-0.05(-1.92%)
May 15, 2009	2.540	2.610	2.530	2.610	86,154	-0.04(-1.51%)
May 14, 2009	2.540	2.700	2.540	2.650	83,665	+0.18(+7.29%)
May 13, 2009	2.510	2.560	2.450	2.470	314,101	-0.13(-5.00%)
May 12, 2009	2.550	2.600	2.500	2.600	102,017	+0.02(+0.78%)
May 11, 2009	2.600	2.660	2.560	2.580	175,338	-0.12(-4.44%)
May 08, 2009	2.480	2.700	2.480	2.700	189,506	+0.40(+17.39%)
May 07, 2009	2.300	2.400	2.250	2.300	280,103	-0.14(-5.74%)
May 06, 2009	2.430	2.470	2.400	2.440	87,086	-0.01(-0.41%)
May 05, 2009	2.420	2.450	2.420	2.450	38,435	+0.05(+2.08%)
May 04, 2009	2.350	2.430	2.270	2.400	44,020	+0.08(+3.45%)