Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.690	4.780	4.680	4.720	14,436	-0.05(-1.05%)
Sep 27, 2012	4.720	4.770	4.720	4.770	14,222	+0.04(+0.85%)
Sep 26, 2012	4.700	4.730	4.670	4.730	19,620	-0.03(-0.63%)
Sep 25, 2012	4.820	4.900	4.760	4.760	39,140	-0.06(-1.24%)
Sep 24, 2012	4.830	4.880	4.820	4.820	148,895	+0.06(+1.26%)
Sep 21, 2012	4.720	4.790	4.710	4.760	64,558	+0.11(+2.37%)
Sep 20, 2012	4.650	4.740	4.650	4.650	8,193	-0.02(-0.43%)
Sep 19, 2012	4.700	4.750	4.670	4.670	14,718	-0.14(-2.91%)
Sep 18, 2012	4.800	4.850	4.800	4.810	21,020	+0.02(+0.42%)
Sep 17, 2012	4.760	4.830	4.750	4.790	48,858	+0.01(+0.21%)
Sep 14, 2012	4.800	4.880	4.780	4.780	22,903	-0.16(-3.24%)
Sep 13, 2012	4.930	4.950	4.870	4.940	24,766	-0.17(-3.33%)
Sep 12, 2012	5.120	5.200	5.110	5.110	21,361	+0.02(+0.39%)
Sep 11, 2012	5.080	5.170	5.080	5.090	7,829	+0.07(+1.39%)
Sep 10, 2012	5.051	5.140	5.000	5.020	24,090	-0.17(-3.28%)
Sep 07, 2012	5.100	5.200	5.100	5.190	20,795	+0.13(+2.57%)
Sep 06, 2012	5.070	5.120	5.020	5.060	41,144	+0.00(+0.00%)
Sep 05, 2012	5.070	5.110	5.060	5.060	31,153	-0.03(-0.59%)
Sep 04, 2012	5.130	5.130	5.080	5.090	12,265	-0.08(-1.55%)
Aug 31, 2012	5.180	5.210	5.120	5.170	18,216	-0.04(-0.77%)
Aug 30, 2012	5.200	5.250	5.180	5.210	18,132	+0.01(+0.19%)
Aug 29, 2012	5.180	5.250	5.180	5.200	30,661	+0.12(+2.36%)
Aug 27, 2012	5.090	5.210	5.080	5.080	10,326	-0.07(-1.36%)
Aug 24, 2012	5.110	5.230	5.110	5.150	16,496	+0.08(+1.58%)
Aug 23, 2012	5.143	5.200	5.040	5.070	28,573	-0.03(-0.59%)
Aug 22, 2012	5.070	5.160	5.070	5.100	23,546	+0.03(+0.59%)
Aug 21, 2012	5.020	5.140	5.020	5.070	11,817	-0.18(-3.43%)
Aug 20, 2012	5.080	5.250	5.070	5.250	60,606	+0.17(+3.35%)
Aug 17, 2012	5.200	5.200	5.080	5.080	11,509	-0.03(-0.59%)
Aug 16, 2012	5.050	5.110	5.050	5.110	27,958	+0.05(+0.99%)
Aug 15, 2012	5.080	5.080	5.040	5.060	32,639	+0.03(+0.60%)
Aug 14, 2012	5.050	5.080	5.030	5.030	33,011	+0.00(+0.00%)
Aug 13, 2012	5.000	5.080	5.000	5.030	33,153	+0.09(+1.82%)
Aug 11, 2012	4.900	4.940	4.890	4.940	10,991	+0.00(+0.00%)
Aug 10, 2012	4.900	4.940	4.890	4.940	10,991	+0.01(+0.20%)
Aug 09, 2012	4.900	5.020	4.900	4.930	28,599	-0.01(-0.20%)
Aug 08, 2012	4.940	5.000	4.920	4.940	12,322	-0.09(-1.79%)
Aug 07, 2012	4.950	5.040	4.940	5.030	12,326	-0.15(-2.90%)
Aug 06, 2012	5.180	5.180	5.080	5.180	26,590	+0.05(+0.97%)
Aug 03, 2012	5.130	5.160	5.090	5.130	23,839	+0.13(+2.60%)
Aug 02, 2012	5.000	5.060	4.970	5.000	17,697	-0.14(-2.76%)
Aug 01, 2012	5.110	5.170	5.110	5.142	43,455	-0.16(-2.98%)
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%)