Historical Prices for Magma Design Automation, Inc (LAVA)

Symbol:

Historical Data for Magma Design Automation Inc. (LAVA)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	4.48	4.58	4.41	4.55	550,246	0.02	0.44%
9/4/08	4.78	4.81	4.47	4.53	1,030,729	-0.31	-6.40%
9/3/08	4.89	4.94	4.80	4.84	871,309	-0.10	-2.02%
9/2/08	5.08	5.12	4.90	4.94	884,398	-0.14	-2.76%
8/29/08	4.71	5.17	4.60	5.08	1,758,654	-0.47	-8.47%
8/28/08	5.41	5.685	5.41	5.55	505,185	0.05	0.91%
8/27/08	5.50	5.58	5.38	5.50	698,895	0.03	0.55%
8/26/08	5.39	5.47	5.39	5.47	276,322	0.08	1.48%
8/25/08	5.45	5.48	5.32	5.39	133,815	-0.08	-1.46%
8/22/08	5.29	5.49	5.29	5.47	362,681	0.20	3.80%
8/21/08	5.40	5.50	5.27	5.27	432,450	-0.19	-3.48%
8/20/08	5.43	5.59	5.35	5.46	184,569	0.02	0.37%
8/19/08	5.81	5.81	5.41	5.44	226,152	-0.42	-7.17%
8/18/08	5.95	5.98	5.77	5.86	168,764	-0.06	-1.01%
8/15/08	6.25	6.27	5.88	5.92	518,267	-0.27	-4.36%
8/14/08	5.97	6.22	5.94	6.19	878,690	0.18	3.00%
8/13/08	5.49	6.01	5.42	6.01	725,186	0.53	9.67%
8/12/08	5.47	5.51	5.32	5.48	673,789	0.01	0.18%
8/11/08	5.41	5.51	5.32	5.47	2,070,983	0.02	0.37%
8/8/08	5.43	7.00	5.23	5.45	3,075,678	-1.32	-19.50%
8/7/08	6.82	6.895	6.62	6.77	194,411	-0.10	-1.46%
8/6/08	6.86	6.87	6.62	6.87	251,162	0.01	0.15%
8/5/08	6.80	6.88	6.66	6.86	241,952	0.11	1.63%
8/4/08	6.53	6.82	6.33	6.75	268,661	0.20	3.05%
8/1/08	6.36	6.69	6.32	6.55	258,091	0.21	3.31%
7/31/08	6.35	6.4888	6.3205	6.34	190,903	-0.09	-1.40%
7/30/08	6.41	6.53	6.332	6.43	219,286	0.06	0.94%
7/29/08	6.33	6.62	6.29	6.37	234,302	0.05	0.79%
7/28/08	6.56	6.66	6.25	6.32	195,855	-0.27	-4.10%
7/25/08	6.65	6.74	6.50	6.59	129,926	–	–
7/24/08	6.71	6.71	6.32	6.59	488,542	-0.26	-3.80%
7/23/08	6.63	7.14	6.63	6.85	454,524	0.24	3.63%
7/22/08	6.46	6.65	6.37	6.61	427,922	0.14	2.16%
7/21/08	6.67	6.67	6.44	6.47	189,630	-0.19	-2.85%
7/18/08	6.73	6.74	6.54	6.66	343,522	-0.03	-0.45%
7/17/08	6.38	6.87	6.16	6.69	596,683	0.35	5.52%
7/16/08	6.09	6.37	6.07	6.34	219,224	0.24	3.93%
7/15/08	6.03	6.33	5.93	6.10	238,108	0.03	0.49%
7/14/08	6.11	6.31	6.022	6.07	380,175	-0.07	-1.14%
7/11/08	6.11	6.20	6.09	6.14	355,679	-0.04	-0.65%
7/10/08	6.09	6.26	6.08	6.18	248,287	0.07	1.15%
7/9/08	6.28	6.30	6.08	6.11	178,859	-0.19	-3.02%
7/8/08	6.10	6.30	6.05	6.30	368,489	0.20	3.28%
7/7/08	6.13	6.18	6.10	6.10	346,665	-0.01	-0.16%
7/3/08	6.12	6.19	6.105	6.11	152,416	-0.02	-0.33%
7/2/08	6.21	6.25	6.09	6.13	274,854	-0.11	-1.76%
7/1/08	6.02	6.27	5.9201	6.24	422,253	0.17	2.80%
6/30/08	6.33	6.33	6.00	6.07	915,712	-0.27	-4.26%
6/27/08	6.69	6.69	6.33	6.34	964,837	-0.38	-5.65%
6/26/08	6.81	6.84	6.71	6.72	530,722	-0.19	-2.75%
6/25/08	7.00	7.11	6.85	6.91	324,606	-0.08	-1.14%
6/24/08	6.92	7.03	6.82	6.99	355,420	-0.01	-0.14%
6/23/08	7.04	7.07	6.95	7.00	312,808	0.03	0.43%
6/20/08	6.87	7.11	6.84	6.97	566,794	-0.16	-2.24%
6/19/08	7.13	7.24	7.08	7.13	401,311	-0.05	-0.70%
6/18/08	7.27	7.3799	7.07	7.18	472,402	-0.14	-1.91%
6/17/08	6.94	7.44	6.94	7.32	1,683,724	0.40	5.78%
6/16/08	6.83	7.04	6.83	6.92	211,674	0.08	1.17%
6/13/08	6.85	6.945	6.81	6.84	113,183	0.03	0.44%
6/12/08	6.68	6.85	6.68	6.81	381,049	0.17	2.56%
6/11/08	6.79	6.99	6.64	6.64	220,322	-0.19	-2.78%
6/10/08	6.83	6.96	6.69	6.83	369,046	-0.06	-0.87%