Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.820	4.030	3.820	3.980	237,936	+0.19(+5.01%)
Sep 29, 2010	3.800	3.810	3.780	3.790	106,230	-0.01(-0.26%)
Sep 28, 2010	3.790	3.810	3.770	3.800	140,269	+0.04(+1.06%)
Sep 27, 2010	3.810	3.890	3.760	3.760	148,972	-0.21(-5.29%)
Sep 24, 2010	3.980	3.990	3.960	3.970	38,060	+0.07(+1.79%)
Sep 23, 2010	3.880	3.930	3.880	3.900	85,100	-0.01(-0.26%)
Sep 22, 2010	3.910	3.970	3.900	3.910	51,791	+0.06(+1.56%)
Sep 21, 2010	3.820	3.915	3.820	3.850	205,812	-0.07(-1.79%)
Sep 20, 2010	3.830	3.930	3.830	3.920	33,213	+0.07(+1.82%)
Sep 17, 2010	3.850	3.910	3.840	3.850	74,386	-0.02(-0.52%)
Sep 15, 2010	3.810	3.890	3.810	3.870	58,337	-0.08(-2.03%)
Sep 14, 2010	3.850	3.950	3.850	3.950	53,485	+0.06(+1.54%)
Sep 13, 2010	3.860	3.930	3.860	3.890	42,762	+0.03(+0.78%)
Sep 10, 2010	3.820	3.920	3.820	3.860	43,048	-0.01(-0.26%)
Sep 09, 2010	3.850	3.890	3.820	3.870	55,091	+0.08(+2.11%)
Sep 08, 2010	3.690	3.790	3.690	3.790	44,077	+0.07(+1.88%)
Sep 07, 2010	3.690	3.750	3.690	3.720	42,150	+0.08(+2.20%)
Sep 03, 2010	3.570	3.690	3.570	3.640	41,227	+0.02(+0.55%)
Sep 02, 2010	3.570	3.620	3.540	3.620	161,928	-0.07(-1.90%)
Sep 01, 2010	3.610	3.690	3.610	3.690	59,884	+0.01(+0.27%)
Aug 31, 2010	3.640	3.730	3.640	3.680	44,298	-0.18(-4.66%)
Aug 30, 2010	3.800	3.880	3.800	3.860	131,035	+0.06(+1.58%)
Aug 27, 2010	3.800	3.850	3.800	3.800	59,335	+0.04(+1.06%)
Aug 26, 2010	3.850	3.850	3.760	3.760	35,314	-0.01(-0.27%)
Aug 25, 2010	3.760	3.820	3.740	3.770	84,305	-0.10(-2.58%)
Aug 24, 2010	3.890	3.930	3.860	3.870	141,890	-0.02(-0.51%)
Aug 23, 2010	3.880	3.950	3.880	3.890	166,118	+0.00(+0.00%)
Aug 20, 2010	3.810	3.890	3.810	3.890	44,869	-0.03(-0.77%)
Aug 19, 2010	3.900	3.950	3.870	3.920	47,679	-0.09(-2.24%)
Aug 18, 2010	3.920	4.010	3.920	4.010	261,388	+0.12(+3.08%)
Aug 17, 2010	3.830	3.920	3.830	3.890	125,150	+0.04(+1.04%)
Aug 16, 2010	3.860	3.900	3.850	3.850	65,156	-0.04(-1.03%)
Aug 13, 2010	3.860	3.910	3.860	3.890	32,625	+0.08(+2.10%)
Aug 12, 2010	3.770	3.830	3.770	3.810	50,780	+0.00(+0.00%)
Aug 11, 2010	3.910	3.910	3.790	3.810	73,320	-0.15(-3.79%)
Aug 10, 2010	3.900	3.970	3.820	3.960	108,841	+0.01(+0.25%)
Aug 09, 2010	3.910	4.010	3.910	3.950	91,641	+0.02(+0.51%)
Aug 06, 2010	3.890	4.000	3.880	3.930	53,298	+0.09(+2.34%)
Aug 05, 2010	3.840	3.890	3.830	3.840	54,992	+0.02(+0.52%)
Aug 04, 2010	3.790	3.860	3.790	3.820	50,014	+0.01(+0.26%)
Aug 03, 2010	3.830	3.870	3.800	3.810	54,584	-0.06(-1.55%)
Aug 02, 2010	3.810	3.920	3.800	3.870	59,075	+0.19(+5.16%)
Jul 30, 2010	3.630	3.730	3.630	3.680	41,705	+0.06(+1.66%)
Jul 29, 2010	3.610	3.700	3.610	3.620	46,411	-0.02(-0.55%)
Jul 28, 2010	3.640	3.702	3.640	3.640	67,740	-0.04(-1.09%)
Jul 27, 2010	3.700	3.740	3.670	3.680	51,075	-0.01(-0.27%)
Jul 26, 2010	3.620	3.690	3.600	3.690	136,978	+0.03(+0.82%)
Jul 23, 2010	3.610	3.680	3.600	3.660	73,890	-0.06(-1.61%)
Jul 22, 2010	3.670	3.760	3.670	3.720	49,944	+0.04(+1.09%)
Jul 21, 2010	3.690	3.750	3.680	3.680	41,931	-0.04(-1.08%)
Jul 20, 2010	3.660	3.740	3.660	3.720	82,496	+0.10(+2.76%)
Jul 19, 2010	3.610	3.710	3.610	3.620	55,271	-0.02(-0.55%)
Jul 16, 2010	3.680	3.720	3.630	3.640	70,852	-0.01(-0.27%)
Jul 15, 2010	3.680	3.720	3.650	3.650	36,859	-0.08(-2.14%)
Jul 14, 2010	3.680	3.740	3.660	3.730	66,111	+0.16(+4.48%)
Jul 13, 2010	3.560	3.600	3.560	3.570	81,901	+0.06(+1.71%)
Jul 12, 2010	3.520	3.550	3.500	3.510	48,078	-0.04(-1.13%)
Jul 09, 2010	3.620	3.620	3.520	3.550	394,249	-0.12(-3.27%)
Jul 08, 2010	3.660	3.670	3.630	3.670	38,945	-0.05(-1.34%)
Jul 07, 2010	3.660	3.750	3.660	3.720	55,215	+0.06(+1.64%)
Jul 06, 2010	3.710	3.750	3.660	3.660	73,140	-0.05(-1.35%)
Jul 02, 2010	3.630	3.710	3.620	3.710	320,796	+0.03(+0.82%)