Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	14.24	14.43	14.10	14.33	238,106	+0.10(+0.73%)
Dec 30, 2010	14.44	14.49	14.23	14.23	156,129	-0.18(-1.26%)
Dec 29, 2010	14.26	14.48	14.14	14.41	242,302	+0.15(+1.03%)
Dec 28, 2010	14.11	14.33	13.85	14.26	295,960	+0.16(+1.11%)
Dec 27, 2010	14.11	14.16	13.88	14.11	118,474	+0.03(+0.19%)
Dec 23, 2010	13.98	14.27	13.94	14.08	218,851	+0.10(+0.74%)
Dec 22, 2010	14.01	14.06	13.65	13.98	407,939	-0.05(-0.37%)
Dec 21, 2010	14.08	14.15	13.94	14.03	308,817	+0.02(+0.12%)
Dec 20, 2010	14.14	14.32	13.92	14.01	459,944	-0.20(-1.40%)
Dec 17, 2010	14.43	14.44	14.12	14.21	513,084	-0.18(-1.27%)
Dec 16, 2010	14.12	14.52	14.04	14.39	424,916	+0.25(+1.78%)
Dec 15, 2010	14.62	14.64	14.05	14.14	500,936	-0.43(-2.98%)
Dec 14, 2010	14.84	14.84	14.46	14.57	418,759	-0.18(-1.23%)
Dec 13, 2010	14.88	15.05	14.71	14.76	243,843	-0.12(-0.82%)
Dec 10, 2010	15.13	15.16	14.61	14.88	589,417	-0.25(-1.66%)
Dec 09, 2010	15.55	15.62	15.10	15.13	327,762	-0.27(-1.75%)
Dec 08, 2010	15.86	16.07	15.39	15.40	815,528	-0.44(-2.79%)
Dec 07, 2010	15.10	15.88	15.01	15.84	778,796	+0.84(+5.61%)
Dec 06, 2010	15.10	15.29	14.79	15.00	425,338	-0.12(-0.80%)
Dec 03, 2010	14.73	15.21	14.65	15.12	595,888	+0.36(+2.47%)
Dec 02, 2010	14.26	14.77	14.26	14.76	393,131	+0.43(+3.03%)