Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.210	3.260	3.200	3.220	143,950	-0.04(-1.23%)
Aug 28, 2009	3.190	3.260	3.190	3.260	52,696	+0.00(+0.00%)
Aug 27, 2009	3.220	3.260	3.220	3.260	70,637	+0.05(+1.56%)
Aug 26, 2009	3.190	3.280	3.190	3.210	116,154	+0.02(+0.63%)
Aug 25, 2009	3.150	3.210	3.150	3.190	74,221	+0.02(+0.63%)
Aug 24, 2009	3.140	3.200	3.140	3.170	76,642	+0.03(+0.96%)
Aug 21, 2009	3.120	3.180	3.120	3.140	87,599	+0.01(+0.32%)
Aug 20, 2009	3.050	3.140	3.050	3.130	55,213	+0.02(+0.64%)
Aug 19, 2009	3.120	3.140	3.110	3.110	193,851	-0.03(-0.96%)
Aug 18, 2009	3.120	3.170	3.120	3.140	100,153	-0.01(-0.32%)
Aug 17, 2009	3.180	3.180	3.120	3.150	62,007	+0.01(+0.32%)
Aug 14, 2009	3.140	3.200	3.120	3.140	62,055	-0.04(-1.26%)
Aug 13, 2009	3.100	3.200	3.100	3.180	153,858	+0.08(+2.58%)
Aug 12, 2009	3.020	3.140	3.020	3.100	310,697	+0.06(+1.97%)
Aug 11, 2009	3.010	3.140	3.010	3.040	243,902	-0.02(-0.65%)
Aug 10, 2009	3.120	3.120	3.010	3.060	131,894	-0.06(-1.92%)
Aug 07, 2009	3.160	3.160	3.120	3.120	67,960	-0.10(-3.11%)
Aug 06, 2009	3.240	3.290	3.190	3.220	46,752	-0.08(-2.42%)
Aug 05, 2009	3.170	3.300	3.160	3.300	90,902	+0.00(+0.00%)
Aug 04, 2009	3.290	3.340	3.280	3.300	148,520	-0.02(-0.60%)
Aug 03, 2009	3.300	3.350	3.300	3.320	85,398	+0.10(+3.11%)
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%)