Historical Prices for Actel Corp (ACTL)

Symbol:

Historical Data for Actel Corp. (ACTL)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	12.49	12.64	12.35	12.51	136,080	-0.06	-0.48%
9/4/08	12.06	12.67	12.06	12.57	293,166	0.41	3.37%
9/3/08	13.03	13.04	12.02	12.16	450,647	-0.88	-6.75%
9/2/08	13.71	13.82	12.96	13.04	153,772	-0.74	-5.37%
8/29/08	13.90	13.99	13.55	13.78	125,184	-0.23	-1.64%
8/28/08	13.74	14.05	13.64	14.01	84,886	0.22	1.60%
8/27/08	13.36	14.00	13.28	13.79	101,099	0.42	3.14%
8/26/08	13.48	13.99	13.11	13.37	75,396	-0.15	-1.11%
8/25/08	14.04	14.13	13.45	13.52	95,680	-0.55	-3.91%
8/22/08	13.65	14.14	13.65	14.07	109,400	0.54	3.99%
8/21/08	13.20	14.50	13.18	13.53	248,711	0.26	1.96%
8/20/08	13.44	13.59	13.18	13.27	103,296	-0.07	-0.52%
8/19/08	13.84	13.88	13.34	13.34	78,008	-0.60	-4.30%
8/18/08	14.32	14.53	13.70	13.94	151,936	-0.34	-2.38%
8/15/08	14.55	14.69	13.95	14.28	140,341	-0.14	-0.97%
8/14/08	14.70	15.30	14.28	14.42	305,470	-0.33	-2.24%
8/13/08	14.38	14.82	14.34	14.75	134,119	0.41	2.86%
8/12/08	13.99	14.36	13.87	14.34	110,617	0.32	2.28%
8/11/08	14.05	14.68	13.85	14.02	146,837	–	–
8/8/08	13.63	14.21	13.52	14.02	182,672	0.43	3.16%
8/7/08	13.48	13.93	13.38	13.59	145,992	0.02	0.15%
8/6/08	13.39	13.70	13.30	13.57	371,804	0.22	1.65%
8/5/08	13.41	13.41	13.25	13.35	182,358	–	–
8/4/08	13.50	13.6199	13.23	13.35	238,850	-0.13	-0.96%
8/1/08	13.75	13.75	13.00	13.48	175,175	-0.27	-1.96%
7/31/08	13.26	14.17	13.14	13.75	359,308	0.33	2.46%
7/30/08	15.01	15.52	12.90	13.42	875,185	-2.98	-18.17%
7/29/08	16.41	16.90	16.22	16.40	290,037	-0.03	-0.18%
7/28/08	17.01	17.28	16.39	16.43	264,089	-0.59	-3.47%
7/25/08	16.63	17.19	16.42	17.02	117,207	0.51	3.09%
7/24/08	16.66	16.77	16.40	16.51	143,167	-0.07	-0.42%
7/23/08	16.45	16.82	16.40	16.58	114,605	0.08	0.48%
7/22/08	15.94	16.67	15.72	16.50	267,919	0.51	3.19%
7/21/08	15.98	16.09	15.80	15.99	60,361	–	–
7/18/08	15.90	16.07	15.77	15.99	150,927	0.13	0.82%
7/17/08	15.91	16.21	15.65	15.86	400,924	0.05	0.32%
7/16/08	15.77	15.99	15.74	15.81	522,682	0.04	0.25%
7/15/08	15.82	16.27	15.75	15.77	125,067	-0.20	-1.25%
7/14/08	15.86	16.77	15.83	15.97	66,754	-0.47	-2.86%
7/11/08	15.86	16.47	15.75	16.44	129,557	0.41	2.56%
7/10/08	15.45	16.29	15.43	16.03	139,700	0.54	3.49%
7/9/08	16.14	16.25	15.35	15.49	162,906	-0.68	-4.21%
7/8/08	16.15	16.49	15.83	16.17	191,258	0.04	0.25%
7/7/08	16.11	16.57	15.91	16.13	134,617	0.05	0.31%
7/3/08	16.42	16.47	15.45	16.08	141,659	-0.41	-2.49%
7/2/08	16.68	16.69	16.06	16.49	244,208	-0.24	-1.43%
7/1/08	16.59	16.88	16.17	16.73	187,997	-0.12	-0.71%
6/30/08	17.47	17.48	16.84	16.85	226,713	-0.65	-3.71%
6/27/08	17.12	17.64	17.12	17.50	313,880	0.31	1.80%
6/26/08	17.54	17.58	17.13	17.19	127,800	-0.53	-2.99%
6/25/08	17.53	18.09	17.53	17.72	144,434	0.21	1.20%
6/24/08	17.90	18.04	17.51	17.51	132,497	-0.53	-2.94%
6/23/08	18.18	18.30	17.92	18.04	116,793	-0.07	-0.39%
6/20/08	18.04	18.46	17.87	18.11	245,695	-0.42	-2.27%
6/19/08	18.14	18.61	18.03	18.53	108,200	0.38	2.09%
6/18/08	18.44	18.55	17.98	18.15	185,172	-0.31	-1.68%
6/17/08	18.71	18.77	18.29	18.46	161,706	-0.16	-0.86%
6/16/08	18.42	18.79	18.35	18.62	128,581	0.20	1.09%
6/13/08	17.96	18.44	17.53	18.42	195,290	0.50	2.79%
6/12/08	17.90	18.38	17.85	17.92	260,049	0.03	0.17%
6/11/08	18.36	18.36	17.8105	17.89	372,960	-0.61	-3.30%
6/10/08	18.31	18.61	18.30	18.50	255,968	0.06	0.33%
6/9/08	18.37	18.77	18.30	18.44	195,501	0.02	0.11%