Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.230	3.310	3.220	3.250	75,476	-0.05(-1.52%)
Apr 29, 2010	3.250	3.320	3.250	3.300	79,295	+0.02(+0.61%)
Apr 28, 2010	3.250	3.290	3.230	3.280	127,345	-0.05(-1.50%)
Apr 27, 2010	3.380	3.440	3.310	3.330	57,557	+0.09(+2.78%)
Apr 26, 2010	3.230	3.300	3.230	3.240	98,479	-0.02(-0.61%)
Apr 23, 2010	3.220	3.290	3.220	3.260	61,195	-0.01(-0.31%)
Apr 22, 2010	3.230	3.300	3.210	3.270	60,998	+0.01(+0.31%)
Apr 21, 2010	3.210	3.270	3.200	3.260	98,097	+0.06(+1.87%)
Apr 20, 2010	3.200	3.210	3.160	3.200	41,782	-0.01(-0.31%)
Apr 19, 2010	3.200	3.280	3.200	3.210	75,496	-0.02(-0.62%)
Apr 16, 2010	3.220	3.270	3.200	3.230	90,072	-0.01(-0.31%)
Apr 15, 2010	3.140	3.300	3.140	3.240	80,974	+0.07(+2.21%)
Apr 14, 2010	3.150	3.170	3.110	3.170	47,042	+0.01(+0.32%)
Apr 13, 2010	3.140	3.170	3.130	3.160	78,925	+0.01(+0.32%)
Apr 12, 2010	3.110	3.150	3.100	3.150	72,777	+0.01(+0.32%)
Apr 09, 2010	3.080	3.146	3.080	3.140	124,047	+0.01(+0.32%)
Apr 08, 2010	3.100	3.150	3.100	3.130	160,025	+0.08(+2.62%)
Apr 07, 2010	3.100	3.130	3.050	3.050	184,680	-0.06(-1.93%)
Apr 06, 2010	3.060	3.110	3.060	3.110	93,618	+0.07(+2.30%)
Apr 05, 2010	3.020	3.100	3.020	3.040	84,905	+0.02(+0.66%)
Apr 01, 2010		3.020	3.020	3.020	0	+0.03(+1.00%)
Mar 31, 2010	3.000	3.050	2.990	2.990	181,122	-0.03(-0.99%)
Mar 30, 2010	3.000	3.060	3.000	3.020	111,129	+0.05(+1.68%)
Mar 29, 2010	2.990	3.030	2.970	2.970	90,620	-0.03(-1.00%)
Mar 26, 2010	3.010	3.080	2.960	3.000	80,140	-0.06(-1.96%)
Mar 25, 2010	3.060	3.090	3.030	3.060	127,569	+0.05(+1.66%)
Mar 24, 2010	3.030	3.070	3.010	3.010	120,335	-0.02(-0.66%)
Mar 23, 2010	3.030	3.050	3.030	3.030	71,658	+0.00(+0.00%)
Mar 22, 2010	3.040	3.110	3.010	3.030	227,373	-0.02(-0.66%)
Mar 19, 2010	3.070	3.080	3.050	3.050	53,150	-0.08(-2.56%)
Mar 18, 2010	3.130	3.130	3.090	3.130	105,193	-0.01(-0.32%)
Mar 17, 2010	3.110	3.170	3.100	3.140	56,361	+0.02(+0.64%)
Mar 16, 2010	3.100	3.130	3.090	3.120	32,272	+0.00(+0.00%)
Mar 15, 2010	3.120	3.150	3.120	3.120	66,970	-0.01(-0.32%)
Mar 12, 2010	3.110	3.170	3.110	3.130	83,656	-0.01(-0.32%)
Mar 11, 2010	3.100	3.150	3.100	3.140	81,630	+0.03(+0.96%)
Mar 10, 2010	3.100	3.160	3.100	3.110	92,627	-0.01(-0.32%)
Mar 09, 2010	3.110	3.160	3.110	3.120	55,633	-0.03(-0.95%)
Mar 08, 2010	3.120	3.170	3.110	3.150	55,648	+0.02(+0.64%)
Mar 05, 2010	3.120	3.200	3.120	3.130	172,310	+0.01(+0.32%)
Mar 04, 2010	3.110	3.180	3.110	3.120	54,813	-0.06(-1.89%)
Mar 03, 2010	3.170	3.220	3.150	3.180	90,825	+0.03(+0.95%)
Mar 02, 2010	3.040	3.150	3.040	3.150	96,344	+0.09(+2.94%)
Mar 01, 2010	3.040	3.080	3.010	3.060	84,017	-0.01(-0.33%)
Feb 26, 2010	3.040	3.100	3.040	3.070	95,062	+0.01(+0.33%)
Feb 25, 2010	3.060	3.110	3.050	3.060	98,501	+0.04(+1.32%)
Feb 24, 2010	2.990	3.020	2.940	3.020	85,729	+0.02(+0.67%)
Feb 23, 2010	2.950	3.030	2.950	3.000	128,147	+0.05(+1.69%)
Feb 22, 2010	2.910	2.980	2.910	2.950	253,932	+0.05(+1.72%)
Feb 19, 2010	2.840	2.900	2.840	2.900	49,382	-0.03(-1.02%)
Feb 18, 2010	2.870	2.930	2.870	2.930	73,810	+0.09(+3.17%)
Feb 17, 2010	2.850	2.930	2.840	2.840	117,950	-0.06(-2.07%)
Feb 16, 2010	2.870	3.180	2.820	2.900	273,577	+0.11(+3.94%)
Feb 12, 2010		2.790	2.790	2.790	0	-0.03(-1.06%)
Feb 11, 2010	2.760	2.820	2.760	2.820	78,020	+0.02(+0.71%)
Feb 10, 2010	2.770	2.830	2.744	2.800	223,697	-0.17(-5.72%)
Feb 09, 2010	2.870	2.970	2.870	2.970	111,532	+0.07(+2.41%)
Feb 08, 2010	2.900	2.990	2.900	2.900	152,399	+0.15(+5.45%)
Feb 05, 2010	2.790	2.850	2.690	2.750	217,480	-0.12(-4.18%)
Feb 04, 2010	2.800	2.950	2.800	2.870	172,904	+0.05(+1.77%)
Feb 03, 2010	2.860	2.860	2.780	2.820	133,598	-0.05(-1.74%)
Feb 02, 2010	2.860	2.880	2.860	2.870	106,468	+0.00(+0.00%)