Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.280	4.340	4.280	4.340	12,406	+0.08(+1.88%)
Apr 28, 2011	4.250	4.300	4.250	4.260	2,812	+0.09(+2.16%)
Apr 27, 2011	4.170	4.170	4.170	4.170	4,476	-0.11(-2.57%)
Apr 26, 2011	4.270	4.340	4.270	4.280	3,306	+0.03(+0.71%)
Apr 25, 2011	4.300	4.300	4.250	4.250	2,255	-0.03(-0.70%)
Apr 21, 2011	4.280	4.330	4.280	4.280	11,571	-0.05(-1.15%)
Apr 20, 2011	4.310	4.330	4.270	4.330	7,706	+0.10(+2.36%)
Apr 19, 2011	4.180	4.230	4.180	4.230	2,845	+0.06(+1.44%)
Apr 18, 2011	4.200	4.210	4.164	4.170	81,128	-0.12(-2.80%)
Apr 15, 2011	4.300	4.340	4.280	4.290	119,851	+0.13(+3.12%)
Apr 14, 2011	4.200	4.200	4.160	4.160	11,590	+0.13(+3.23%)
Apr 13, 2011	4.040	4.070	4.030	4.030	14,359	-0.06(-1.47%)
Apr 12, 2011	4.050	4.090	4.050	4.090	9,865	-0.06(-1.45%)
Apr 11, 2011	4.160	4.160	4.150	4.150	9,908	-0.03(-0.72%)
Apr 08, 2011	4.220	4.220	4.180	4.180	2,363	-0.04(-0.95%)
Apr 07, 2011	4.170	4.230	4.150	4.220	4,392	+0.00(+0.00%)
Apr 06, 2011	4.210	4.250	4.210	4.220	11,100	-0.07(-1.63%)
Apr 05, 2011	4.310	4.320	4.260	4.290	24,086	-0.04(-0.92%)
Apr 04, 2011	4.340	4.340	4.270	4.330	8,229	+0.06(+1.41%)
Apr 01, 2011	4.340	4.340	4.270	4.270	5,930	-0.10(-2.29%)
Mar 31, 2011	4.330	4.400	4.300	4.370	41,151	-0.09(-2.02%)
Mar 30, 2011	4.460	4.460	4.460	4.460	30,393	+0.12(+2.76%)
Mar 29, 2011	4.350	4.360	4.330	4.340	523,173	-0.02(-0.46%)
Mar 28, 2011	4.400	4.500	4.360	4.360	10,515	-0.13(-2.90%)
Mar 25, 2011	4.500	4.570	4.490	4.490	2,253	+0.00(+0.00%)
Mar 24, 2011	4.400	4.520	4.400	4.490	82,517	-0.16(-3.44%)
Mar 23, 2011	4.550	4.650	4.550	4.650	4,049	-0.16(-3.33%)
Mar 22, 2011	4.800	5.000	4.800	4.810	4,899	+0.10(+2.12%)
Mar 21, 2011	4.770	4.770	4.710	4.710	4,290	+0.02(+0.43%)
Mar 18, 2011	4.560	4.690	4.560	4.690	48,181	+0.16(+3.53%)
Mar 17, 2011	4.530	4.650	4.530	4.530	3,662	+0.30(+7.09%)
Mar 16, 2011	4.250	4.330	4.230	4.230	12,183	+0.08(+1.93%)
Mar 15, 2011	4.020	4.220	3.910	4.150	16,027	-0.46(-9.98%)
Mar 14, 2011	4.590	4.680	4.590	4.610	5,829	-0.64(-12.19%)
Mar 11, 2011	5.250	5.250	5.250	5.250	4,068	-0.07(-1.32%)
Mar 10, 2011	5.340	5.340	5.310	5.320	4,512	-0.19(-3.45%)
Mar 09, 2011	5.520	5.570	5.510	5.510	5,012	-0.18(-3.16%)
Mar 08, 2011	5.650	5.700	5.630	5.690	4,268	+0.09(+1.61%)
Mar 07, 2011	5.670	5.740	5.600	5.600	5,488	-0.05(-0.88%)
Mar 04, 2011	5.800	5.800	5.650	5.650	2,688	-0.13(-2.25%)
Mar 03, 2011	5.770	5.790	5.760	5.780	8,658	+0.03(+0.52%)
Mar 02, 2011	5.670	5.780	5.660	5.750	5,717	-0.04(-0.69%)
Mar 01, 2011	5.800	5.820	5.790	5.790	6,513	+0.18(+3.21%)
Feb 28, 2011	5.620	5.650	5.610	5.610	51,552	+0.04(+0.72%)
Feb 25, 2011	5.560	5.570	5.550	5.570	11,760	+0.00(+0.00%)
Feb 24, 2011	5.580	5.590	5.570	5.570	4,121	-0.03(-0.54%)
Feb 23, 2011	5.580	5.650	5.580	5.600	11,891	-0.02(-0.36%)
Feb 22, 2011	5.660	5.660	5.620	5.620	3,804	+0.03(+0.54%)
Feb 18, 2011	5.540	5.590	5.540	5.590	29,854	+0.10(+1.82%)
Feb 17, 2011	5.450	5.530	5.450	5.490	4,347	+0.07(+1.29%)
Feb 16, 2011	5.380	5.460	5.380	5.420	40,393	+0.02(+0.37%)
Feb 15, 2011	5.390	5.410	5.380	5.400	31,192	-0.04(-0.74%)
Feb 14, 2011	5.430	5.440	5.430	5.440	3,772	-0.01(-0.18%)
Feb 11, 2011	5.490	5.490	5.430	5.450	25,065	+0.08(+1.49%)
Feb 10, 2011	5.420	5.480	5.370	5.370	61,303	-0.10(-1.83%)
Feb 09, 2011	5.440	5.490	5.440	5.470	7,545	-0.05(-0.91%)
Feb 08, 2011	5.500	5.580	5.500	5.520	5,418	+0.09(+1.66%)
Feb 07, 2011	5.410	5.480	5.410	5.430	19,430	-0.06(-1.09%)
Feb 04, 2011	5.390	5.500	5.390	5.490	69,172	+0.24(+4.57%)
Feb 03, 2011	5.230	5.320	5.230	5.250	4,429	+0.06(+1.16%)
Feb 02, 2011	5.230	5.230	5.190	5.190	24,559	+0.05(+0.97%)