Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	2.360	2.390	2.300	2.360	169,385	-0.11(-4.45%)
Aug 28, 2008	2.490	2.500	2.400	2.470	103,201	-0.02(-0.80%)
Aug 27, 2008	2.490	2.520	2.480	2.490	130,331	+0.01(+0.40%)
Aug 26, 2008	2.480	2.550	2.480	2.480	66,938	-0.04(-1.59%)
Aug 25, 2008	2.520	2.590	2.520	2.520	82,702	-0.05(-1.95%)
Aug 22, 2008	2.570	2.600	2.500	2.570	91,298	-0.14(-5.17%)
Aug 21, 2008	2.710	2.780	2.600	2.710	132,527	+0.08(+3.04%)
Aug 20, 2008	2.630	2.690	2.550	2.630	79,938	+0.01(+0.38%)
Aug 19, 2008	2.730	2.700	2.580	2.620	212,766	-0.11(-4.03%)
Aug 18, 2008	2.730	2.850	2.690	2.730	86,486	-0.08(-2.85%)
Aug 15, 2008	2.810	2.950	2.800	2.810	90,684	-0.05(-1.75%)
Aug 14, 2008	2.860	2.900	2.800	2.860	107,509	-0.01(-0.35%)
Aug 13, 2008	2.870	2.950	2.830	2.870	78,937	+0.03(+1.06%)
Aug 12, 2008	2.830	2.890	2.750	2.840	115,214	+0.01(+0.35%)
Aug 11, 2008	2.830	2.900	2.750	2.830	60,965	+0.10(+3.66%)
Aug 08, 2008	2.730	2.800	2.650	2.730	64,435	+0.20(+7.91%)
Aug 07, 2008	2.530	2.600	2.450	2.530	158,086	-0.08(-3.07%)
Aug 06, 2008	2.610	2.670	2.580	2.610	152,348	-0.08(-2.97%)
Aug 05, 2008	2.690	2.750	2.590	2.690	44,371	-0.11(-3.93%)
Aug 04, 2008	2.800	2.830	2.650	2.800	451,781	+0.35(+14.29%)
Aug 01, 2008	2.450	2.500	2.350	2.450	101,471	+0.15(+6.52%)
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%)