Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.280	5.390	5.280	5.300	9,853	-0.08(-1.49%)
Jul 30, 2012	5.360	5.400	5.360	5.380	62,379	-0.01(-0.19%)
Jul 27, 2012	5.290	5.390	5.290	5.390	10,248	-0.02(-0.31%)
Jul 26, 2012	5.300	5.407	5.280	5.407	23,278	+0.20(+3.78%)
Jul 25, 2012	5.240	5.250	5.190	5.210	15,882	+0.02(+0.39%)
Jul 24, 2012	5.220	5.220	5.170	5.190	10,928	-0.02(-0.38%)
Jul 23, 2012	5.270	5.270	5.180	5.210	31,810	-0.08(-1.51%)
Jul 20, 2012	5.280	5.320	5.270	5.290	29,135	-0.11(-2.04%)
Jul 19, 2012	5.320	5.430	5.310	5.400	19,130	+0.14(+2.66%)
Jul 18, 2012	5.240	5.290	5.240	5.260	19,499	+0.11(+2.14%)
Jul 17, 2012	5.182	5.182	5.140	5.150	14,364	-0.13(-2.46%)
Jul 16, 2012	5.180	5.280	5.180	5.280	32,683	+0.06(+1.15%)
Jul 14, 2012	5.200	5.330	5.180	5.220	33,846	+0.00(+0.00%)
Jul 13, 2012	5.200	5.330	5.180	5.220	33,846	+0.07(+1.36%)
Jul 12, 2012	5.250	5.250	5.130	5.150	14,755	-0.05(-0.96%)
Jul 11, 2012	5.240	5.270	5.200	5.200	14,151	-0.01(-0.19%)
Jul 10, 2012	5.280	5.280	5.210	5.210	19,272	-0.12(-2.25%)
Jul 09, 2012	5.280	5.330	5.280	5.330	26,080	+0.14(+2.70%)
Jul 06, 2012	5.220	5.220	5.170	5.190	25,929	+0.03(+0.58%)
Jul 05, 2012	5.120	5.180	5.120	5.160	23,775	-0.11(-2.09%)
Jul 03, 2012	5.170	5.270	5.170	5.270	17,984	+0.12(+2.33%)
Jul 02, 2012	5.170	5.180	5.140	5.150	10,525	+0.04(+0.78%)
Jun 29, 2012	5.060	5.110	5.060	5.110	9,838	+0.01(+0.20%)
Jun 28, 2012	5.060	5.110	5.060	5.100	16,909	+0.06(+1.19%)
Jun 27, 2012	4.970	5.060	4.970	5.040	27,121	+0.02(+0.40%)
Jun 26, 2012	5.000	5.050	5.000	5.020	11,359	+0.02(+0.40%)
Jun 25, 2012	5.050	5.060	5.000	5.000	34,372	-0.04(-0.79%)
Jun 22, 2012	5.000	5.050	5.000	5.040	62,234	+0.09(+1.82%)
Jun 21, 2012	5.000	5.050	4.950	4.950	51,092	-0.15(-2.94%)
Jun 20, 2012	5.080	5.130	5.070	5.100	29,429	+0.03(+0.59%)
Jun 19, 2012	5.000	5.110	5.000	5.070	11,516	+0.04(+0.80%)
Jun 18, 2012	4.970	5.080	4.970	5.030	10,815	+0.08(+1.62%)
Jun 15, 2012	4.970	4.980	4.870	4.950	34,252	+0.06(+1.23%)
Jun 14, 2012	4.850	4.900	4.830	4.890	39,923	+0.13(+2.73%)
Jun 13, 2012	4.730	4.810	4.730	4.760	24,318	+0.05(+1.06%)
Jun 12, 2012	4.690	4.750	4.690	4.710	16,700	+0.10(+2.17%)
Jun 11, 2012	4.610	4.660	4.610	4.610	35,031	-0.05(-1.07%)
Jun 08, 2012	4.630	4.660	4.620	4.660	24,530	+0.06(+1.30%)
Jun 07, 2012	4.600	4.650	4.600	4.600	18,409	-0.13(-2.75%)
Jun 06, 2012	4.600	4.730	4.600	4.730	19,938	-0.04(-0.84%)
Jun 05, 2012	4.760	4.770	4.640	4.770	24,495	+0.09(+1.92%)
Jun 04, 2012	4.650	4.710	4.650	4.680	46,574	+0.04(+0.86%)
Jun 01, 2012	4.630	4.690	4.610	4.640	35,075	-0.12(-2.52%)
May 31, 2012	4.390	4.800	4.390	4.760	56,246	+0.40(+9.17%)
May 30, 2012	4.350	4.370	4.320	4.360	37,266	-0.03(-0.68%)
May 29, 2012	4.440	4.440	4.380	4.390	25,061	+0.11(+2.57%)
May 25, 2012	4.200	4.280	4.200	4.280	24,314	-0.07(-1.61%)
May 24, 2012	4.330	4.370	4.310	4.350	36,089	+0.00(+0.00%)
May 23, 2012	4.270	4.350	4.270	4.350	36,993	-0.03(-0.68%)
May 22, 2012	4.450	4.450	4.380	4.380	32,239	-0.08(-1.79%)
May 21, 2012	4.400	4.510	4.400	4.460	8,843	-0.03(-0.67%)
May 18, 2012	4.450	4.520	4.450	4.490	45,266	-0.07(-1.54%)
May 17, 2012	4.550	4.580	4.550	4.560	44,263	+0.00(+0.00%)
May 16, 2012	4.510	4.560	4.510	4.560	26,427	-0.04(-0.87%)
May 15, 2012	4.520	4.636	4.520	4.600	47,525	-0.29(-5.93%)
May 14, 2012	4.930	4.930	4.820	4.890	56,659	-0.18(-3.55%)
May 11, 2012	4.930	5.110	4.930	5.070	27,179	+0.00(+0.00%)
May 10, 2012	5.020	5.090	5.020	5.070	38,001	+0.06(+1.20%)
May 09, 2012	5.010	5.050	5.010	5.010	21,244	-0.07(-1.38%)
May 08, 2012	5.140	5.140	5.020	5.080	35,213	-0.04(-0.78%)
May 07, 2012	5.060	5.150	5.060	5.120	23,008	-0.03(-0.58%)
May 04, 2012	5.160	5.170	5.120	5.150	34,294	-0.04(-0.77%)
May 03, 2012	5.160	5.200	5.140	5.190	24,540	+0.00(+0.00%)
May 02, 2012	5.170	5.220	5.170	5.190	18,413	-0.07(-1.33%)