Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	5.040	5.040	4.950	4.980	33,799	-0.09(-1.78%)
Apr 29, 2014	5.040	5.080	5.040	5.070	17,690	+0.01(+0.20%)
Apr 28, 2014	5.020	5.060	5.000	5.060	493,314	-0.14(-2.69%)
Apr 25, 2014	5.240	5.240	5.170	5.200	373,634	-0.12(-2.25%)
Apr 24, 2014	5.330	5.330	5.300	5.319	28,765	+0.05(+0.94%)
Apr 23, 2014	5.230	5.270	5.230	5.270	35,581	+0.02(+0.38%)
Apr 22, 2014	5.260	5.270	5.220	5.250	12,765	-0.03(-0.57%)
Apr 21, 2014	5.260	5.310	5.260	5.280	7,168	-0.09(-1.68%)
Apr 17, 2014		5.370	5.370	5.370	0	+0.11(+2.09%)
Apr 16, 2014	5.260	5.280	5.230	5.260	8,496	+0.10(+1.94%)
Apr 15, 2014	5.120	5.160	5.110	5.160	14,626	-0.01(-0.19%)
Apr 14, 2014	5.180	5.190	5.160	5.170	4,728	+0.03(+0.58%)
Apr 11, 2014	5.130	5.170	5.120	5.140	0	-0.12(-2.28%)
Apr 10, 2014	5.270	5.310	5.240	5.260	4,488	-0.09(-1.68%)
Apr 09, 2014	5.290	5.360	5.290	5.350	10,364	+0.01(+0.19%)
Apr 08, 2014	5.370	5.370	5.320	5.340	23,141	-0.07(-1.29%)
Apr 07, 2014	5.460	5.460	5.410	5.410	20,024	-0.15(-2.70%)
Apr 04, 2014	5.620	5.620	5.540	5.560	0	+0.06(+1.09%)
Apr 03, 2014	5.520	5.520	5.490	5.500	23,959	+0.05(+0.92%)
Apr 02, 2014	5.420	5.470	5.420	5.450	19,325	+0.07(+1.30%)
Apr 01, 2014	5.370	5.390	5.370	5.380	18,722	-0.18(-3.24%)
Mar 31, 2014	5.540	5.580	5.540	5.560	8,567	+0.07(+1.29%)
Mar 28, 2014	5.510	5.510	5.460	5.489	0	+0.17(+3.18%)
Mar 27, 2014	5.340	5.340	5.310	5.320	12,514	-0.03(-0.56%)
Mar 26, 2014	5.410	5.410	5.340	5.350	55,001	+0.01(+0.19%)
Mar 25, 2014	5.380	5.380	5.340	5.340	18,205	-0.17(-3.09%)
Mar 24, 2014	5.500	5.540	5.440	5.510	12,681	+0.04(+0.73%)
Mar 21, 2014	5.530	5.530	5.470	5.470	7,383	+0.00(+0.00%)
Mar 20, 2014	5.480	5.490	5.460	5.470	15,326	-0.21(-3.70%)
Mar 19, 2014	5.670	5.720	5.650	5.680	12,780	+0.03(+0.53%)
Mar 18, 2014	5.620	5.670	5.580	5.650	227,680	+0.08(+1.44%)
Mar 17, 2014	5.540	5.599	5.540	5.570	20,698	+0.11(+2.01%)
Mar 14, 2014	5.500	5.500	5.450	5.460	0	-0.09(-1.62%)
Mar 13, 2014	5.590	5.660	5.550	5.550	15,277	-0.13(-2.29%)
Mar 12, 2014	5.660	5.680	5.650	5.680	15,560	-0.15(-2.56%)
Mar 11, 2014	5.810	5.840	5.810	5.830	14,007	-0.05(-0.86%)
Mar 10, 2014	5.770	5.880	5.770	5.880	37,247	+0.10(+1.73%)
Mar 07, 2014	5.840	5.840	5.780	5.780	0	-0.12(-2.03%)
Mar 06, 2014	5.920	5.920	5.890	5.900	17,219	+0.02(+0.34%)
Mar 05, 2014	5.870	5.920	5.870	5.880	12,162	-0.03(-0.51%)
Mar 04, 2014	5.890	5.930	5.890	5.910	18,745	+0.09(+1.55%)
Mar 03, 2014	5.830	5.890	5.810	5.820	36,136	+0.14(+2.46%)
Feb 28, 2014	5.760	5.760	5.660	5.680	0	-0.16(-2.74%)
Feb 27, 2014	5.850	5.870	5.840	5.840	38,255	-0.11(-1.85%)
Feb 26, 2014	5.990	5.990	5.910	5.950	20,412	+0.00(+0.08%)
Feb 25, 2014	5.960	5.970	5.930	5.945	20,268	+0.24(+4.12%)
Feb 24, 2014	5.800	5.800	5.670	5.710	25,578	+0.16(+2.88%)
Feb 21, 2014	5.550	5.600	5.550	5.550	0	+0.16(+2.97%)
Feb 20, 2014	5.380	5.430	5.380	5.390	9,437	-0.13(-2.36%)
Feb 19, 2014	5.540	5.580	5.520	5.520	23,456	-0.04(-0.72%)
Feb 18, 2014	5.520	5.560	5.520	5.560	27,746	+0.05(+0.91%)
Feb 14, 2014		5.510	5.510	5.510	0	-0.13(-2.28%)
Feb 13, 2014	5.650	5.650	5.580	5.638	19,945	-0.07(-1.25%)
Feb 12, 2014	5.690	5.710	5.680	5.710	15,948	-0.09(-1.55%)
Feb 11, 2014	5.790	5.840	5.790	5.800	14,149	+0.03(+0.52%)
Feb 10, 2014	5.760	5.810	5.760	5.770	15,500	-0.08(-1.37%)
Feb 07, 2014	5.770	5.900	5.770	5.850	0	+0.17(+2.99%)
Feb 06, 2014	5.670	5.700	5.670	5.680	46,311	+0.05(+0.89%)
Feb 05, 2014	5.540	5.660	5.490	5.630	136,368	+0.06(+1.17%)
Feb 04, 2014	5.510	5.570	5.510	5.565	34,252	-0.18(-3.13%)