TTM Technologies (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.890	8.180	7.400	7.420	337,695	-0.44(-5.60%)
Apr 29, 2009	7.500	7.990	7.320	7.860	181,117	+0.46(+6.22%)
Apr 28, 2009	7.060	7.550	6.990	7.400	1,026,316	+0.28(+3.93%)
Apr 27, 2009	7.360	7.360	6.943	7.120	297,593	-0.29(-3.91%)
Apr 24, 2009	7.150	7.550	7.020	7.410	225,438	+0.36(+5.11%)
Apr 23, 2009	7.100	7.250	6.860	7.050	491,375	-0.02(-0.28%)
Apr 22, 2009	6.870	7.270	6.750	7.070	185,039	+0.10(+1.43%)
Apr 21, 2009	6.650	7.080	6.610	6.970	314,739	+0.31(+4.65%)
Apr 20, 2009	6.700	6.920	6.570	6.660	486,697	-0.26(-3.76%)
Apr 17, 2009	6.880	6.970	6.660	6.920	351,680	+0.07(+1.02%)
Apr 16, 2009	6.540	6.920	6.500	6.850	290,357	+0.40(+6.20%)
Apr 15, 2009	6.210	6.450	6.030	6.450	404,767	+0.21(+3.37%)
Apr 14, 2009	6.730	6.804	6.210	6.240	278,397	-0.59(-8.64%)
Apr 13, 2009	6.920	6.920	6.670	6.830	201,970	-0.18(-2.57%)
Apr 09, 2009	6.260	7.020	6.200	7.010	621,809	+0.91(+14.92%)
Apr 08, 2009	6.100	6.120	5.730	6.100	195,579	+0.06(+0.99%)
Apr 07, 2009	6.110	6.180	6.010	6.040	481,663	-0.15(-2.42%)
Apr 06, 2009	6.350	6.400	6.080	6.190	439,567	-0.36(-5.50%)
Apr 03, 2009	6.510	6.650	6.340	6.550	365,305	+0.04(+0.61%)
Apr 02, 2009	6.180	6.580	6.180	6.510	324,956	+0.48(+7.96%)
Apr 01, 2009	5.670	6.110	5.500	6.030	160,730	+0.23(+3.97%)
Mar 31, 2009	5.610	5.950	5.400	5.800	427,156	+0.28(+5.07%)
Mar 30, 2009	5.720	5.900	5.310	5.520	379,022	-0.74(-11.82%)
Mar 26, 2009	6.000	6.450	5.970	6.260	383,958	+0.35(+5.92%)
Mar 25, 2009	5.850	6.250	5.680	5.910	250,389	+0.09(+1.55%)
Mar 24, 2009	5.820	6.040	5.690	5.820	416,991	-0.08(-1.36%)
Mar 23, 2009	5.552	5.970	5.100	5.900	865,257	+0.90(+18.00%)
Mar 20, 2009	5.680	5.710	4.980	5.000	311,372	-0.62(-11.03%)
Mar 19, 2009	5.670	5.740	5.370	5.620	254,040	+0.01(+0.18%)
Mar 18, 2009	4.990	5.620	4.970	5.610	268,040	+0.58(+11.53%)
Mar 17, 2009	4.640	5.080	4.600	5.030	238,515	+0.35(+7.48%)
Mar 16, 2009	4.820	4.830	4.580	4.680	227,923	-0.11(-2.30%)
Mar 13, 2009	4.740	4.830	4.520	4.790	150,807	+0.06(+1.27%)
Mar 12, 2009	4.390	4.820	4.280	4.730	357,836	+0.33(+7.50%)
Mar 11, 2009	4.450	4.810	4.390	4.400	256,808	-0.03(-0.68%)
Mar 10, 2009	4.070	4.430	3.920	4.430	606,760	+0.48(+12.15%)
Mar 09, 2009	4.250	4.365	3.870	3.950	277,252	-0.34(-7.93%)
Mar 06, 2009	4.380	4.380	4.040	4.290	356,437	-0.05(-1.15%)
Mar 05, 2009	4.460	4.560	4.340	4.340	333,822	-0.22(-4.82%)
Mar 04, 2009	4.460	4.620	4.250	4.560	388,535	+0.31(+7.29%)
Mar 02, 2009	4.540	4.560	4.180	4.250	319,590	-0.36(-7.81%)
Feb 27, 2009	4.340	4.830	4.340	4.610	482,166	+0.17(+3.83%)
Feb 26, 2009	4.640	4.700	4.430	4.440	481,224	-0.18(-3.90%)
Feb 25, 2009	4.920	4.920	4.610	4.620	293,318	-0.30(-6.10%)
Feb 24, 2009	5.010	5.010	4.620	4.920	595,852	-0.03(-0.61%)
Feb 23, 2009	5.350	5.420	4.940	4.950	246,550	-0.38(-7.13%)
Feb 20, 2009	5.440	5.640	5.280	5.330	308,744	-0.19(-3.44%)
Feb 19, 2009	5.620	5.670	5.400	5.520	213,126	+0.02(+0.36%)
Feb 18, 2009	5.550	5.660	5.390	5.500	279,211	+0.01(+0.18%)
Feb 17, 2009	5.550	5.740	5.460	5.490	260,969	-0.24(-4.19%)
Feb 13, 2009	5.710	5.800	5.530	5.730	310,642	-0.05(-0.87%)
Feb 12, 2009	5.620	5.900	5.610	5.780	230,736	-0.03(-0.52%)
Feb 11, 2009	6.160	6.700	5.330	5.810	1,890,573	-0.21(-3.49%)
Feb 10, 2009	6.050	6.190	5.900	6.020	771,096	-0.05(-0.82%)
Feb 09, 2009	6.200	6.320	5.910	6.070	403,135	-0.21(-3.34%)
Feb 06, 2009	5.800	6.330	5.800	6.280	170,570	+0.48(+8.28%)
Feb 05, 2009	5.660	5.970	5.570	5.800	192,467	+0.08(+1.40%)
Feb 04, 2009	5.320	5.770	5.260	5.720	849,876	+0.42(+7.92%)
Feb 03, 2009	5.720	5.900	5.070	5.300	891,271	-0.39(-6.85%)