Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	10.96	10.97	10.22	10.24	809,695	-1.08(-9.54%)
Nov 28, 2008	11.12	11.34	10.75	11.32	301,574	+0.08(+0.71%)
Nov 26, 2008	10.54	11.25	10.54	11.24	1,240,213	+0.54(+5.05%)
Nov 25, 2008	10.80	10.98	10.54	10.70	1,344,277	-0.03(-0.28%)
Nov 24, 2008	10.13	10.83	9.530	10.73	1,419,413	+0.78(+7.84%)
Nov 21, 2008	9.590	9.980	9.110	9.950	1,702,007	+0.45(+4.74%)
Nov 20, 2008	9.420	9.900	8.970	9.500	1,804,780	+0.68(+7.71%)
Nov 19, 2008	9.290	9.500	8.800	8.820	976,699	-0.36(-3.92%)
Nov 18, 2008	9.490	9.490	8.870	9.180	934,624	-0.32(-3.37%)
Nov 17, 2008	9.360	9.790	9.360	9.500	567,301	+0.05(+0.53%)
Nov 14, 2008	9.780	9.980	9.410	9.450	1,057,725	-0.40(-4.06%)
Nov 13, 2008	9.690	9.970	8.910	9.850	1,371,486	+0.16(+1.65%)
Nov 12, 2008	10.02	10.75	9.680	9.690	515,026	-0.57(-5.56%)
Nov 11, 2008	10.11	10.61	10.11	10.26	387,367	+0.02(+0.20%)
Nov 10, 2008	10.82	10.92	10.18	10.24	357,199	-0.32(-3.03%)
Nov 07, 2008	10.67	10.71	10.32	10.56	650,737	+0.04(+0.38%)
Nov 06, 2008	11.35	11.35	10.51	10.52	852,165	-0.87(-7.64%)
Nov 05, 2008	11.84	11.90	11.29	11.39	616,155	-0.61(-5.08%)
Nov 04, 2008	12.41	12.41	11.79	12.00	694,902	-0.13(-1.07%)
Nov 03, 2008	12.10	12.27	11.98	12.13	455,197	+0.01(+0.08%)
Oct 31, 2008	11.84	12.34	11.84	12.12	698,107	+0.07(+0.58%)
Oct 30, 2008	11.80	12.16	11.55	12.05	656,676	+0.47(+4.06%)
Oct 29, 2008	11.48	11.89	11.26	11.58	755,360	+0.14(+1.22%)
Oct 28, 2008	10.63	11.45	10.36	11.44	844,558	+1.04(+10.00%)
Oct 27, 2008	9.970	10.90	9.850	10.40	941,302	+0.25(+2.46%)
Oct 24, 2008	9.440	10.50	9.340	10.15	1,591,239	+0.03(+0.30%)
Oct 23, 2008	10.43	10.63	9.770	10.12	848,767	-0.30(-2.88%)
Oct 22, 2008	10.46	10.85	10.22	10.42	933,782	-0.15(-1.42%)
Oct 21, 2008	10.57	10.82	10.39	10.57	772,029	-0.26(-2.40%)
Oct 20, 2008	10.39	10.83	10.28	10.83	681,206	+0.53(+5.15%)
Oct 17, 2008	10.26	10.73	10.09	10.30	1,038,028	-0.16(-1.53%)
Oct 16, 2008	9.960	10.50	9.550	10.46	1,416,442	+0.51(+5.13%)
Oct 15, 2008	10.92	10.92	9.930	9.950	1,056,587	-1.17(-10.52%)
Oct 14, 2008	11.89	11.89	10.93	11.12	751,973	-0.39(-3.39%)
Oct 13, 2008	11.47	11.80	11.08	11.51	823,370	+0.59(+5.40%)
Oct 10, 2008	10.57	11.34	10.07	10.92	1,609,475	+0.09(+0.83%)
Oct 09, 2008	11.30	11.76	10.79	10.83	1,078,240	-0.43(-3.82%)
Oct 08, 2008	11.15	11.83	10.97	11.26	1,700,246	+0.08(+0.72%)
Oct 07, 2008	11.65	11.84	11.18	11.18	1,348,509	-0.41(-3.50%)
Oct 06, 2008	12.00	12.00	11.18	11.59	2,043,386	-0.66(-5.43%)
Oct 03, 2008	12.77	13.00	12.19	12.25	817,373	-0.33(-2.62%)
Oct 02, 2008	13.44	13.48	12.55	12.58	563,053	-0.93(-6.88%)