Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.45	12.14	11.37	11.75	945,100	+0.26(+2.26%)
Feb 26, 2009	11.33	12.11	11.33	11.49	920,608	+0.23(+2.04%)
Feb 25, 2009	11.21	11.49	10.96	11.26	564,118	+0.03(+0.27%)
Feb 24, 2009	10.94	11.33	10.92	11.23	675,839	+0.39(+3.60%)
Feb 23, 2009	11.28	11.35	10.83	10.84	481,062	-0.40(-3.56%)
Feb 20, 2009	11.14	11.60	11.05	11.24	487,911	-0.04(-0.35%)
Feb 19, 2009	11.94	11.98	11.22	11.28	432,418	-0.52(-4.41%)
Feb 18, 2009	11.95	12.16	11.73	11.80	417,828	-0.13(-1.09%)
Feb 17, 2009	12.47	12.47	11.93	11.93	595,958	-0.82(-6.43%)
Feb 13, 2009	12.46	13.00	12.37	12.75	492,864	+0.34(+2.74%)
Feb 12, 2009	12.17	12.68	11.88	12.41	779,368	+0.17(+1.39%)
Feb 11, 2009	12.35	12.43	11.97	12.24	576,974	-0.03(-0.24%)
Feb 10, 2009	13.08	13.08	12.21	12.27	1,098,350	-0.86(-6.55%)
Feb 09, 2009	13.39	13.52	12.98	13.13	1,364,995	-0.32(-2.38%)
Feb 06, 2009	13.13	13.71	12.95	13.45	912,612	+0.38(+2.91%)
Feb 05, 2009	12.60	13.18	12.55	13.07	1,127,139	+0.30(+2.35%)
Feb 04, 2009	12.20	13.20	12.20	12.77	1,379,987	+0.55(+4.50%)
Feb 03, 2009	12.08	12.28	11.85	12.22	557,322	+0.13(+1.08%)
Feb 02, 2009	11.64	12.19	11.56	12.09	652,897	+0.34(+2.89%)
Jan 30, 2009	12.31	12.35	11.64	11.75	940,731	-0.48(-3.92%)
Jan 29, 2009	12.54	12.71	12.08	12.23	600,854	-0.50(-3.93%)
Jan 28, 2009	12.60	12.94	12.32	12.73	875,009	+0.63(+5.21%)
Jan 27, 2009	11.85	12.29	11.85	12.10	793,906	+0.21(+1.77%)
Jan 26, 2009	11.57	12.07	11.50	11.89	1,342,980	+0.38(+3.30%)
Jan 23, 2009	10.78	11.84	10.66	11.51	1,450,389	+1.01(+9.62%)
Jan 22, 2009	10.47	10.66	10.22	10.50	662,294	-0.19(-1.78%)
Jan 21, 2009	10.47	10.75	10.23	10.69	641,531	+0.42(+4.09%)
Jan 20, 2009	10.93	11.10	10.25	10.27	870,541	-0.78(-7.06%)
Jan 16, 2009	10.74	11.10	10.63	11.05	637,738	+0.44(+4.15%)
Jan 15, 2009	10.56	10.71	10.18	10.61	789,357	+0.08(+0.76%)
Jan 14, 2009	10.96	11.06	10.51	10.53	789,500	-0.53(-4.79%)
Jan 13, 2009	10.78	11.16	10.78	11.06	711,068	+0.27(+2.50%)
Jan 12, 2009	10.88	11.02	10.75	10.79	452,253	-0.07(-0.64%)
Jan 09, 2009	11.15	11.20	10.74	10.86	698,159	-0.24(-2.16%)
Jan 08, 2009	10.85	11.10	10.82	11.10	390,619	+0.18(+1.65%)
Jan 07, 2009	11.07	11.17	10.65	10.92	403,534	-0.35(-3.11%)
Jan 06, 2009	10.96	11.47	10.96	11.27	650,418	+0.22(+1.99%)
Jan 05, 2009	11.11	11.35	10.93	11.05	775,210	-0.47(-4.08%)
Jan 02, 2009	11.32	11.55	10.91	11.52	647,619	+0.25(+2.22%)
Dec 31, 2008	11.32	11.41	11.09	11.27	731,792	-0.01(-0.09%)
Dec 30, 2008	10.89	11.30	10.76	11.28	635,881	+0.42(+3.87%)
Dec 29, 2008	10.84	10.89	10.55	10.86	498,952	+0.06(+0.56%)
Dec 26, 2008	10.99	10.99	10.54	10.80	309,338	-0.18(-1.64%)
Dec 24, 2008	11.00	11.08	10.90	10.98	209,366	+0.03(+0.27%)
Dec 23, 2008	11.10	11.30	10.83	10.95	624,063	-0.20(-1.79%)
Dec 22, 2008	11.37	11.37	10.76	11.15	971,340	-0.28(-2.45%)
Dec 19, 2008	11.30	11.63	11.29	11.43	1,310,210	+0.13(+1.15%)
Dec 18, 2008	11.81	11.83	11.18	11.30	1,295,095	-0.74(-6.15%)
Dec 17, 2008	11.75	12.22	11.56	12.04	1,226,915	+0.15(+1.26%)
Dec 16, 2008	11.51	12.05	11.39	11.89	1,597,593	+0.40(+3.48%)
Dec 15, 2008	11.75	11.75	11.27	11.49	977,254	-0.14(-1.20%)
Dec 12, 2008	10.46	11.81	10.31	11.63	1,498,038	+0.98(+9.20%)
Dec 11, 2008	11.04	11.30	10.62	10.65	1,379,394	-0.50(-4.48%)
Dec 10, 2008	11.36	11.71	11.04	11.15	764,631	-0.14(-1.24%)
Dec 09, 2008	10.35	11.89	10.20	11.29	1,815,081	+0.82(+7.83%)
Dec 08, 2008	10.34	10.67	10.16	10.47	757,584	+0.31(+3.05%)
Dec 05, 2008	9.850	10.19	9.440	10.16	1,003,620	+0.19(+1.91%)
Dec 04, 2008	10.49	10.73	9.790	9.970	803,831	-0.72(-6.74%)
Dec 03, 2008	10.49	10.77	10.03	10.69	1,290,002	+0.36(+3.48%)
Dec 02, 2008	10.43	10.86	9.900	10.33	747,864	+0.09(+0.88%)