Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.340	5.400	5.310	5.310	7,992	+0.00(+0.00%)
Jul 28, 2011	5.310	5.340	5.310	5.310	1,193	+0.00(+0.00%)
Jul 27, 2011	5.360	5.370	5.310	5.310	5,765	+0.01(+0.19%)
Jul 26, 2011	5.340	5.380	5.300	5.300	124,268	-0.12(-2.21%)
Jul 25, 2011	5.410	5.420	5.410	5.420	1,878	-0.02(-0.37%)
Jul 22, 2011	5.500	5.500	5.440	5.440	11,586	+0.08(+1.49%)
Jul 21, 2011	5.370	5.370	5.360	5.360	29,519	+0.03(+0.56%)
Jul 20, 2011	5.280	5.350	5.280	5.330	8,965	+0.00(+0.00%)
Jul 19, 2011	5.350	5.350	5.330	5.330	120,003	+0.11(+2.11%)
Jul 18, 2011	5.220	5.220	5.220	5.220	284	-0.07(-1.32%)
Jul 15, 2011	5.240	5.290	5.240	5.290	4,269	+0.16(+3.12%)
Jul 14, 2011	5.060	5.130	5.060	5.130	1,137	-0.11(-2.10%)
Jul 13, 2011	5.230	5.240	5.200	5.240	1,782	+0.09(+1.75%)
Jul 12, 2011	5.200	5.210	5.150	5.150	2,371	+0.01(+0.19%)
Jul 11, 2011	5.120	5.140	5.110	5.140	5,166,867	+0.04(+0.78%)
Jul 08, 2011	5.060	5.100	5.050	5.100	14,190	-0.19(-3.59%)
Jul 07, 2011	5.260	5.340	5.250	5.290	7,913	+0.18(+3.52%)
Jul 06, 2011	5.120	5.160	5.110	5.110	11,272	+0.09(+1.79%)
Jul 05, 2011	5.020	5.020	5.020	5.020	811	+0.22(+4.58%)
Jun 30, 2011		4.800	4.800	4.800	0	-0.06(-1.23%)
Jun 29, 2011	4.800	4.860	4.800	4.860	12,077	+0.04(+0.83%)
Jun 28, 2011	4.780	4.820	4.780	4.820	1,168	+0.02(+0.42%)
Jun 27, 2011	4.750	4.810	4.750	4.800	2,916	-0.06(-1.23%)
Jun 24, 2011	4.830	4.860	4.830	4.860	1,824	-0.14(-2.80%)
Jun 22, 2011		5.000	5.000	5.000	0	+0.20(+4.17%)
Jun 21, 2011	4.820	4.820	4.790	4.800	28,956	-0.02(-0.41%)
Jun 20, 2011	4.820	4.820	4.820	4.820	2,530	-0.06(-1.23%)
Jun 17, 2011	4.880	4.880	4.880	4.880	317	+0.05(+1.04%)
Jun 16, 2011	4.840	4.870	4.830	4.830	1,539	-0.07(-1.43%)
Jun 15, 2011	4.900	4.900	4.900	4.900	127	-0.11(-2.20%)
Jun 14, 2011	5.000	5.030	5.000	5.010	4,145	+0.03(+0.60%)
Jun 13, 2011	5.040	5.040	4.980	4.980	1,983	+0.11(+2.26%)
Jun 10, 2011	4.900	4.950	4.870	4.870	12,575	+0.00(+0.00%)
Jun 09, 2011	4.920	4.920	4.870	4.870	711	-0.07(-1.42%)
Jun 08, 2011	4.940	4.940	4.940	4.940	8,060	-0.10(-1.98%)
Jun 07, 2011	4.990	5.040	4.990	5.040	2,600	-0.02(-0.40%)
Jun 06, 2011	5.130	5.130	5.050	5.060	4,515	+0.08(+1.61%)
Jun 03, 2011	5.020	5.020	4.980	4.980	2,140	+0.39(+8.50%)
May 24, 2011	4.650	4.650	4.590	4.590	1,672	-0.15(-3.16%)
May 23, 2011	4.730	4.760	4.730	4.740	4,720	+0.11(+2.38%)
May 20, 2011	4.590	4.630	4.590	4.630	1,820	+0.10(+2.21%)
May 19, 2011	4.530	4.530	4.470	4.530	4,870	+0.08(+1.80%)
May 18, 2011	4.450	4.450	4.450	4.450	4,518	+0.05(+1.14%)
May 17, 2011	4.370	4.420	4.370	4.400	14,150	+0.02(+0.46%)
May 16, 2011	4.450	4.450	4.380	4.380	2,838	-0.06(-1.35%)
May 13, 2011	4.460	4.520	4.440	4.440	2,665	-0.16(-3.48%)
May 12, 2011	4.600	4.640	4.600	4.600	3,842	+0.00(+0.00%)
May 11, 2011	4.580	4.600	4.580	4.600	6,654	+0.00(+0.00%)
May 10, 2011	4.590	4.610	4.590	4.600	11,925	+0.22(+5.02%)
May 09, 2011	4.410	4.410	4.380	4.380	7,384	-0.01(-0.23%)
May 06, 2011	4.440	4.440	4.390	4.390	1,097	+0.00(+0.00%)
May 05, 2011	4.460	4.460	4.390	4.390	3,229	-0.03(-0.68%)
May 04, 2011	4.440	4.440	4.410	4.420	1,011	+0.01(+0.23%)
May 03, 2011	4.420	4.440	4.410	4.410	1,669	-0.05(-1.12%)