Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	3.630	3.730	3.630	3.680	41,705	+0.06(+1.66%)
Jul 29, 2010	3.610	3.700	3.610	3.620	46,411	-0.02(-0.55%)
Jul 28, 2010	3.640	3.702	3.640	3.640	67,740	-0.04(-1.09%)
Jul 27, 2010	3.700	3.740	3.670	3.680	51,075	-0.01(-0.27%)
Jul 26, 2010	3.620	3.690	3.600	3.690	136,978	+0.03(+0.82%)
Jul 23, 2010	3.610	3.680	3.600	3.660	73,890	-0.06(-1.61%)
Jul 22, 2010	3.670	3.760	3.670	3.720	49,944	+0.04(+1.09%)
Jul 21, 2010	3.690	3.750	3.680	3.680	41,931	-0.04(-1.08%)
Jul 20, 2010	3.660	3.740	3.660	3.720	82,496	+0.10(+2.76%)
Jul 19, 2010	3.610	3.710	3.610	3.620	55,271	-0.02(-0.55%)
Jul 16, 2010	3.680	3.720	3.630	3.640	70,852	-0.01(-0.27%)
Jul 15, 2010	3.680	3.720	3.650	3.650	36,859	-0.08(-2.14%)
Jul 14, 2010	3.680	3.740	3.660	3.730	66,111	+0.16(+4.48%)
Jul 13, 2010	3.560	3.600	3.560	3.570	81,901	+0.06(+1.71%)
Jul 12, 2010	3.520	3.550	3.500	3.510	48,078	-0.04(-1.13%)
Jul 09, 2010	3.620	3.620	3.520	3.550	394,249	-0.12(-3.27%)
Jul 08, 2010	3.660	3.670	3.630	3.670	38,945	-0.05(-1.34%)
Jul 07, 2010	3.660	3.750	3.660	3.720	55,215	+0.06(+1.64%)
Jul 06, 2010	3.710	3.750	3.660	3.660	73,140	-0.05(-1.35%)
Jul 02, 2010	3.630	3.710	3.620	3.710	320,796	+0.03(+0.82%)
Jul 01, 2010	3.650	3.700	3.590	3.680	192,125	+0.13(+3.66%)
Jun 30, 2010	3.570	3.620	3.550	3.550	79,943	+0.16(+4.72%)
Jun 29, 2010	3.430	3.460	3.390	3.390	66,661	-0.10(-2.87%)
Jun 25, 2010	3.480	3.540	3.480	3.490	82,975	+0.00(+0.00%)
Jun 24, 2010	3.520	3.560	3.490	3.490	156,518	-0.01(-0.29%)
Jun 23, 2010	3.470	3.560	3.470	3.500	54,395	-0.04(-1.13%)
Jun 22, 2010	3.510	3.550	3.460	3.540	83,156	-0.12(-3.28%)
Jun 21, 2010	3.630	3.730	3.630	3.660	140,371	+0.01(+0.27%)
Jun 18, 2010	3.610	3.660	3.610	3.650	93,360	+0.05(+1.39%)
Jun 17, 2010	3.540	3.750	3.540	3.600	83,232	+0.09(+2.56%)
Jun 16, 2010	3.490	3.520	3.480	3.510	52,726	+0.07(+2.03%)
Jun 15, 2010	3.410	3.480	3.410	3.440	71,038	+0.03(+0.88%)
Jun 14, 2010	3.370	3.430	3.350	3.410	65,168	+0.08(+2.40%)
Jun 11, 2010	3.340	3.380	3.300	3.330	76,612	+0.01(+0.30%)
Jun 10, 2010	3.300	3.380	3.300	3.320	74,892	-0.03(-0.90%)
Jun 09, 2010	3.300	3.390	3.300	3.350	57,617	+0.01(+0.30%)
Jun 08, 2010	3.330	3.420	3.330	3.340	72,195	+0.14(+4.37%)
Jun 07, 2010	3.190	3.250	3.140	3.200	68,960	+0.10(+3.23%)
Jun 04, 2010	3.160	3.220	3.100	3.100	197,762	-0.05(-1.59%)
Jun 03, 2010	3.140	3.210	3.140	3.150	50,494	-0.06(-1.87%)
Jun 02, 2010	3.110	3.210	3.110	3.210	119,325	+0.06(+1.90%)
Jun 01, 2010	3.180	3.240	3.150	3.150	79,416	+0.07(+2.27%)
May 28, 2010	3.030	3.130	3.080	3.080	80,632	+0.05(+1.65%)
May 27, 2010	3.050	3.130	3.030	3.030	97,466	-0.02(-0.66%)
May 26, 2010	3.060	3.140	3.030	3.050	289,786	+0.01(+0.33%)
May 25, 2010	3.000	3.070	2.980	3.040	144,545	+0.02(+0.66%)
May 24, 2010	3.020	3.090	3.000	3.020	152,007	+0.07(+2.37%)
May 21, 2010	2.960	3.010	2.910	2.950	161,772	+0.00(+0.00%)
May 20, 2010	2.960	2.990	2.950	2.950	238,557	-0.06(-1.99%)
May 19, 2010	3.030	3.090	3.010	3.010	86,182	+0.06(+2.03%)
May 18, 2010	2.980	3.040	2.950	2.950	65,566	-0.11(-3.59%)
May 17, 2010	3.010	3.060	3.010	3.060	117,828	+0.02(+0.66%)
May 14, 2010	3.120	3.150	3.040	3.040	78,714	-0.06(-1.94%)
May 13, 2010	3.080	3.110	3.060	3.100	72,169	-0.06(-1.90%)
May 12, 2010	3.100	3.170	3.100	3.160	64,383	+0.06(+1.94%)
May 11, 2010	3.120	3.200	3.100	3.100	91,157	+0.05(+1.64%)
May 10, 2010	3.060	3.070	3.040	3.050	176,391	-0.04(-1.29%)
May 07, 2010	3.130	3.170	3.090	3.090	103,893	-0.07(-2.22%)
May 06, 2010	3.190	3.250	3.080	3.160	98,774	-0.02(-0.63%)
May 05, 2010	3.230	3.230	3.160	3.180	111,957	+0.03(+0.95%)
May 04, 2010	3.220	3.260	3.150	3.150	73,512	-0.08(-2.48%)