Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.490	6.520	6.490	6.500	74,451	+0.20(+3.17%)
Apr 29, 2013	6.320	6.399	6.290	6.300	90,462	+0.00(+0.00%)
Apr 26, 2013	6.290	6.330	6.270	6.300	24,039	+0.20(+3.28%)
Apr 25, 2013	6.070	6.110	6.060	6.100	23,362	-0.09(-1.45%)
Apr 24, 2013	6.170	6.210	6.170	6.190	33,230	+0.10(+1.64%)
Apr 23, 2013	6.110	6.120	6.080	6.090	297,227	-0.08(-1.30%)
Apr 22, 2013	6.160	6.200	6.160	6.170	62,876	+0.67(+12.18%)
Apr 19, 2013	5.450	5.510	5.450	5.500	23,026	-0.01(-0.18%)
Apr 18, 2013	5.500	5.520	5.500	5.510	16,478	+0.16(+2.99%)
Apr 17, 2013	5.230	5.390	5.230	5.350	36,667	+0.15(+2.88%)
Apr 16, 2013	5.240	5.240	5.200	5.200	46,777	-0.06(-1.14%)
Apr 15, 2013	5.220	5.280	5.210	5.260	9,062	+0.04(+0.77%)
Apr 12, 2013	5.220	5.220	5.210	5.220	26,463	+0.09(+1.75%)
Apr 11, 2013	5.140	5.140	5.100	5.130	17,586	-0.02(-0.39%)
Apr 10, 2013	5.140	5.170	5.140	5.150	10,530	-0.03(-0.58%)
Apr 09, 2013	5.180	5.200	5.170	5.180	262,635	+0.03(+0.58%)
Apr 08, 2013	5.160	5.180	5.120	5.150	47,738	+0.08(+1.58%)
Apr 05, 2013	4.990	5.090	4.990	5.070	11,185	-0.12(-2.31%)
Apr 04, 2013	5.180	5.190	5.180	5.190	8,677	+0.12(+2.37%)
Apr 03, 2013	5.110	5.110	5.050	5.070	53,267	+0.10(+2.01%)
Apr 02, 2013	4.990	5.000	4.940	4.970	76,906	+0.08(+1.64%)
Apr 01, 2013	4.880	4.900	4.870	4.890	1,983	-0.13(-2.59%)
Mar 28, 2013	5.019	5.020	4.990	5.020	22,565	-0.01(-0.20%)
Mar 27, 2013	5.030	5.040	5.000	5.030	34,621	+0.00(+0.02%)
Mar 26, 2013	5.040	5.040	5.000	5.029	11,577	-0.02(-0.42%)
Mar 25, 2013	4.990	5.070	4.990	5.050	78,774	-0.03(-0.59%)
Mar 22, 2013	5.000	5.110	5.000	5.080	16,038	-0.08(-1.45%)
Mar 21, 2013	5.100	5.180	5.100	5.155	32,052	+0.23(+4.56%)
Mar 20, 2013	4.910	4.990	4.910	4.930	27,815	-0.01(-0.20%)
Mar 19, 2013	4.880	4.960	4.880	4.940	16,514	-0.03(-0.60%)
Mar 18, 2013	4.940	4.990	4.940	4.970	12,635	+0.06(+1.22%)
Mar 15, 2013	4.870	4.930	4.870	4.910	16,488	+0.21(+4.47%)
Mar 14, 2013	4.630	4.700	4.630	4.700	14,040	+0.03(+0.64%)
Mar 13, 2013	4.630	4.670	4.630	4.670	22,487	+0.05(+1.08%)
Mar 12, 2013	4.580	4.620	4.580	4.620	8,566	-0.06(-1.28%)
Mar 11, 2013	4.630	4.710	4.630	4.680	18,666	-0.03(-0.64%)
Mar 08, 2013	4.690	4.730	4.690	4.710	10,794	+0.00(+0.00%)
Mar 07, 2013	4.750	4.750	4.670	4.710	69,078	-0.05(-1.05%)
Mar 06, 2013	4.780	4.810	4.750	4.760	56,288	-0.12(-2.46%)
Mar 05, 2013	4.840	4.890	4.840	4.880	26,787	-0.07(-1.41%)
Mar 04, 2013	4.870	4.950	4.870	4.950	10,140	+0.14(+2.91%)
Mar 01, 2013	4.810	4.840	4.810	4.810	17,192	+0.17(+3.66%)
Feb 28, 2013	4.560	4.640	4.560	4.640	22,073	+0.04(+0.87%)
Feb 27, 2013	4.550	4.620	4.550	4.600	29,702	+0.09(+2.00%)
Feb 26, 2013	4.420	4.510	4.420	4.510	10,104	-0.04(-0.88%)
Feb 25, 2013	4.460	4.570	4.460	4.550	21,764	+0.06(+1.34%)
Feb 22, 2013	4.448	4.490	4.448	4.490	48,285	+0.25(+5.90%)
Feb 21, 2013	4.270	4.270	4.230	4.240	26,724	+0.00(+0.00%)
Feb 20, 2013	4.240	4.280	4.220	4.240	12,232	+0.01(+0.24%)
Feb 19, 2013	4.180	4.240	4.180	4.230	20,384	+0.16(+3.93%)
Feb 15, 2013	4.120	4.120	4.040	4.070	24,251	-0.03(-0.73%)
Feb 14, 2013	4.100	4.120	4.080	4.100	30,959	-0.05(-1.23%)
Feb 13, 2013	4.160	4.160	4.130	4.151	13,342	-0.08(-1.87%)
Feb 12, 2013	4.140	4.240	4.140	4.230	18,089	+0.01(+0.24%)
Feb 11, 2013	4.240	4.240	4.220	4.220	22,374	-0.02(-0.47%)
Feb 08, 2013	4.200	4.240	4.200	4.240	24,172	-0.03(-0.70%)
Feb 07, 2013	4.280	4.280	4.210	4.270	37,707	-0.08(-1.84%)
Feb 06, 2013	4.270	4.360	4.270	4.350	21,808	+0.08(+1.87%)
Feb 04, 2013	4.180	4.280	4.180	4.270	18,013	-0.10(-2.29%)