Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.250	2.290	2.150	2.250	188,365	+0.34(+17.80%)
Sep 29, 2008	2.320	2.370	1.900	1.910	285,358	-0.41(-17.67%)
Sep 26, 2008	2.320	2.350	2.190	2.320	198,506	+0.02(+0.87%)
Sep 25, 2008	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Sep 24, 2008	2.300	2.390	2.300	2.300	190,798	-0.01(-0.43%)
Sep 23, 2008	2.260	2.380	2.250	2.310	289,882	+0.05(+2.21%)
Sep 22, 2008	2.260	2.400	2.260	2.260	172,886	+0.00(+0.00%)
Sep 19, 2008	2.260	2.420	2.150	2.260	494,706	-0.03(-1.31%)
Sep 18, 2008	2.290	2.340	2.200	2.290	1,146,674	+0.08(+3.62%)
Sep 17, 2008	2.210	2.260	2.130	2.210	1,973,148	-0.07(-3.07%)
Sep 16, 2008	2.280	2.400	2.150	2.280	284,644	+0.13(+6.05%)
Sep 15, 2008	2.150	2.200	2.050	2.150	259,456	-0.06(-2.71%)
Sep 12, 2008	2.210	2.300	2.180	2.210	251,426	+0.07(+3.27%)
Sep 11, 2008	2.140	2.240	2.050	2.140	270,897	-0.04(-1.83%)
Sep 10, 2008	2.180	2.220	2.100	2.180	76,820	+0.11(+5.31%)
Sep 09, 2008	2.070	2.150	2.050	2.070	219,414	-0.06(-2.82%)
Sep 08, 2008	2.130	2.170	2.100	2.130	86,676	-0.01(-0.47%)
Sep 05, 2008	2.140	2.200	2.110	2.140	103,084	+0.01(+0.47%)
Sep 04, 2008	2.130	2.200	2.110	2.130	94,929	-0.05(-2.29%)
Sep 03, 2008	2.180	2.250	2.140	2.180	128,585	-0.10(-4.39%)
Sep 02, 2008	2.280	2.290	2.230	2.280	135,299	-0.08(-3.39%)
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%)