TTM Technologies (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.440	10.06	9.440	9.870	540,590	+0.36(+3.79%)
Jul 30, 2009	9.180	9.720	9.180	9.510	326,864	+0.42(+4.62%)
Jul 29, 2009	9.550	9.580	8.990	9.090	506,025	-0.58(-6.00%)
Jul 28, 2009	9.500	9.690	9.260	9.670	121,365	+0.06(+0.62%)
Jul 27, 2009	9.710	9.730	9.420	9.610	119,956	-0.09(-0.93%)
Jul 24, 2009	9.600	9.780	9.480	9.700	111,482	-0.03(-0.31%)
Jul 23, 2009	9.130	9.800	9.080	9.730	258,186	+0.55(+5.99%)
Jul 22, 2009	8.800	9.190	8.710	9.180	156,188	+0.30(+3.38%)
Jul 21, 2009	9.030	9.030	8.660	8.880	167,413	-0.12(-1.33%)
Jul 20, 2009	9.030	9.130	8.930	9.000	84,521	+0.00(+0.00%)
Jul 17, 2009	9.130	9.130	8.618	9.000	215,641	-0.11(-1.21%)
Jul 16, 2009	8.960	9.150	8.820	9.110	130,020	+0.07(+0.77%)
Jul 15, 2009	8.690	9.180	8.660	9.040	234,115	+0.46(+5.36%)
Jul 14, 2009	8.540	8.720	8.510	8.580	355,148	+0.06(+0.70%)
Jul 13, 2009	8.230	8.630	8.030	8.520	211,176	+0.27(+3.27%)
Jul 10, 2009	8.300	8.420	8.069	8.250	209,211	-0.08(-0.96%)
Jul 09, 2009	8.510	8.510	8.250	8.330	175,806	-0.14(-1.65%)
Jul 08, 2009	8.550	8.920	8.240	8.470	376,709	-0.01(-0.12%)
Jul 07, 2009	8.540	8.900	8.460	8.480	546,199	-0.03(-0.35%)
Jul 06, 2009	8.120	8.570	8.060	8.510	691,997	+0.32(+3.91%)
Jul 02, 2009	8.080	8.460	7.950	8.190	871,551	-0.07(-0.85%)
Jul 01, 2009	8.110	8.500	7.995	8.260	191,622	+0.30(+3.77%)
Jun 30, 2009	8.000	8.070	7.850	7.960	363,306	-0.04(-0.50%)
Jun 29, 2009	8.210	8.350	7.930	8.000	300,406	-0.20(-2.44%)
Jun 26, 2009	7.790	8.260	7.660	8.200	766,054	+0.32(+4.06%)
Jun 25, 2009	7.770	8.020	7.650	7.880	405,291	+0.19(+2.47%)
Jun 24, 2009	7.510	7.760	7.470	7.690	215,551	+0.28(+3.78%)
Jun 23, 2009	7.630	7.790	7.390	7.410	129,029	-0.15(-1.98%)
Jun 22, 2009	7.710	7.760	7.520	7.560	328,015	-0.21(-2.70%)
Jun 19, 2009	7.820	8.000	7.730	7.770	381,957	+0.11(+1.44%)
Jun 18, 2009	7.780	7.820	7.510	7.660	579,383	-0.16(-2.05%)
Jun 17, 2009	7.900	7.980	7.730	7.820	87,232	-0.05(-0.64%)
Jun 16, 2009	8.290	8.300	7.830	7.870	227,261	-0.32(-3.91%)
Jun 15, 2009	8.900	8.960	8.190	8.190	225,331	-0.91(-10.00%)
Jun 12, 2009	9.150	9.180	8.830	9.100	67,024	-0.11(-1.19%)
Jun 11, 2009	8.920	9.350	8.770	9.210	116,029	+0.33(+3.72%)
Jun 10, 2009	9.100	9.160	8.470	8.880	237,308	-0.11(-1.22%)
Jun 09, 2009	9.260	9.320	8.940	8.990	207,182	-0.24(-2.60%)
Jun 08, 2009	9.480	9.514	9.060	9.230	177,408	-0.33(-3.45%)
Jun 05, 2009	9.580	9.760	9.380	9.560	280,477	+0.04(+0.42%)
Jun 04, 2009	8.980	9.540	8.840	9.520	307,396	+0.57(+6.37%)
Jun 03, 2009	8.830	9.037	8.710	8.950	191,146	+0.01(+0.11%)
Jun 02, 2009	8.850	9.030	8.670	8.940	164,991	+0.01(+0.11%)
Jun 01, 2009	9.000	9.310	8.820	8.930	394,563	+0.03(+0.34%)
May 29, 2009	8.260	9.010	8.140	8.900	293,060	+0.64(+7.75%)
May 28, 2009	8.100	8.340	7.900	8.260	215,603	+0.24(+2.99%)
May 27, 2009	7.640	8.430	7.640	8.020	257,545	+0.35(+4.56%)
May 26, 2009	7.110	7.730	7.050	7.670	177,711	+0.50(+6.97%)
May 22, 2009	7.500	7.540	7.140	7.170	105,289	-0.30(-4.02%)
May 21, 2009	7.580	7.660	7.220	7.470	157,982	-0.20(-2.61%)
May 20, 2009	7.750	8.070	7.670	7.670	155,619	-0.03(-0.39%)
May 19, 2009	7.550	7.780	7.400	7.700	220,449	+0.06(+0.79%)
May 18, 2009	7.480	7.710	7.340	7.640	115,712	+0.29(+3.95%)
May 15, 2009	7.290	7.390	7.000	7.350	195,812	+0.11(+1.52%)
May 14, 2009	7.090	7.490	7.000	7.240	220,515	+0.17(+2.40%)
May 13, 2009	7.780	7.780	7.020	7.070	265,340	-0.83(-10.51%)
May 12, 2009	8.000	8.130	7.600	7.900	240,501	-0.09(-1.13%)
May 11, 2009	8.160	8.340	7.890	7.990	203,849	-0.40(-4.77%)
May 08, 2009	8.000	8.400	7.960	8.390	273,362	+0.54(+6.88%)
May 07, 2009	8.300	8.300	7.750	7.850	270,485	-0.31(-3.80%)
May 06, 2009	8.310	8.450	8.000	8.160	309,246	-0.08(-0.97%)
May 05, 2009	8.780	8.780	8.090	8.240	346,762	-0.61(-6.89%)
May 04, 2009	8.360	8.880	8.360	8.850	422,570	+0.60(+7.27%)