Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	10.50	11.09	10.36	10.94	566,340	+0.54(+5.17%)
Dec 30, 2008	10.22	10.46	10.12	10.40	285,368	+0.27(+2.65%)
Dec 29, 2008	10.26	10.41	9.794	10.13	223,231	-0.13(-1.27%)
Dec 26, 2008	10.16	10.38	10.06	10.26	141,244	+0.13(+1.28%)
Dec 24, 2008	10.31	10.39	9.968	10.13	148,896	-0.14(-1.35%)
Dec 23, 2008	10.40	10.67	10.25	10.27	264,632	-0.08(-0.75%)
Dec 22, 2008	10.71	10.86	10.04	10.35	453,310	-0.43(-4.02%)
Dec 19, 2008	10.71	10.98	10.54	10.78	512,671	+0.25(+2.39%)
Dec 18, 2008	11.17	11.21	10.41	10.53	1,237,898	-0.69(-6.11%)
Dec 17, 2008	10.14	11.51	9.751	11.22	1,495,813	+1.02(+9.95%)
Dec 16, 2008	9.161	10.38	9.057	10.20	1,599,138	+1.21(+13.40%)
Dec 15, 2008	8.875	9.222	8.719	8.996	826,054	+0.14(+1.57%)
Dec 12, 2008	8.094	8.944	8.094	8.857	536,784	+0.56(+6.80%)
Dec 11, 2008	8.129	8.502	8.129	8.294	731,394	+0.06(+0.74%)
Dec 10, 2008	8.328	8.580	8.077	8.233	404,768	-0.04(-0.52%)
Dec 09, 2008	7.712	8.519	7.400	8.276	757,937	+0.45(+5.76%)
Dec 08, 2008	6.819	7.851	6.819	7.825	1,349,025	+1.11(+16.54%)
Dec 05, 2008	7.010	7.018	6.038	6.715	1,995,343	-0.46(-6.41%)
Dec 04, 2008	7.452	7.790	7.027	7.174	990,414	-0.41(-5.38%)
Dec 03, 2008	7.626	7.860	7.227	7.582	1,152,425	+0.01(+0.11%)
Dec 02, 2008	7.530	7.721	7.209	7.574	658,754	+0.20(+2.71%)
Dec 01, 2008	7.947	8.207	7.374	7.374	694,183	-0.93(-11.18%)
Nov 28, 2008	8.441	8.606	8.085	8.302	202,856	-0.21(-2.45%)
Nov 26, 2008	7.548	8.597	7.140	8.510	875,661	+0.75(+9.61%)
Nov 25, 2008	7.981	7.981	7.565	7.764	610,567	-0.03(-0.44%)
Nov 24, 2008	7.331	7.851	7.279	7.799	750,180	+0.62(+8.57%)
Nov 21, 2008	7.704	7.929	7.053	7.183	1,288,440	-0.40(-5.26%)
Nov 20, 2008	8.372	8.623	7.539	7.582	1,023,122	-0.88(-10.36%)
Nov 19, 2008	8.693	8.962	8.398	8.458	504,463	-0.27(-3.08%)
Nov 18, 2008	9.248	9.543	8.406	8.727	592,350	-0.45(-4.91%)
Nov 17, 2008	9.673	9.673	9.074	9.178	516,393	-0.59(-6.04%)
Nov 14, 2008	10.36	10.63	9.430	9.768	466,088	-0.75(-7.17%)
Nov 13, 2008	10.84	11.17	9.022	10.52	1,646,802	-0.36(-3.27%)
Nov 12, 2008	11.31	11.61	10.80	10.88	527,071	-0.60(-5.22%)
Nov 11, 2008	11.68	12.40	11.35	11.48	403,179	-0.29(-2.43%)
Nov 10, 2008	12.93	13.25	11.67	11.76	366,200	-0.92(-7.25%)
Nov 07, 2008	12.40	12.86	12.06	12.68	467,486	+0.44(+3.61%)
Nov 06, 2008	13.39	13.72	12.18	12.24	495,491	-1.36(-10.01%)
Nov 05, 2008	14.50	14.68	13.55	13.60	353,960	-1.07(-7.27%)
Nov 04, 2008	14.08	14.77	13.80	14.67	630,256	+0.79(+5.69%)
Nov 03, 2008	14.58	14.79	13.72	13.88	492,781	-0.86(-5.83%)
Oct 31, 2008	14.33	14.89	13.85	14.74	387,264	+0.29(+2.04%)
Oct 30, 2008	14.16	14.53	13.85	14.44	522,878	+0.57(+4.13%)
Oct 29, 2008	13.80	14.39	13.20	13.87	613,362	+0.22(+1.59%)
Oct 28, 2008	12.23	13.82	12.23	13.65	807,316	+1.43(+11.71%)
Oct 27, 2008	12.50	12.95	11.80	12.22	631,003	-0.29(-2.36%)
Oct 24, 2008	10.58	12.74	10.58	12.52	1,339,618	+1.01(+8.74%)
Oct 23, 2008	11.28	11.69	10.78	11.51	999,886	+0.23(+2.00%)
Oct 22, 2008	12.11	12.29	11.07	11.29	702,556	-0.96(-7.86%)
Oct 21, 2008	12.70	13.00	12.08	12.25	688,887	-0.75(-5.74%)
Oct 20, 2008	13.60	13.78	12.63	13.00	723,450	-0.43(-3.23%)
Oct 17, 2008	13.39	14.44	13.39	13.43	711,100	-0.29(-2.15%)
Oct 16, 2008	12.67	13.85	12.04	13.72	790,283	+1.14(+9.03%)
Oct 15, 2008	13.97	14.24	12.56	12.59	965,479	-1.71(-11.95%)
Oct 14, 2008	13.45	14.37	13.34	14.30	1,336,610	+1.13(+8.56%)
Oct 13, 2008	11.95	13.23	11.74	13.17	1,023,473	+1.73(+15.09%)
Oct 10, 2008	11.46	12.47	10.87	11.44	1,642,904	-0.42(-3.51%)
Oct 09, 2008	12.64	13.12	11.68	11.86	941,724	-0.24(-2.01%)
Oct 08, 2008	11.36	13.01	11.36	12.10	1,211,747	+0.56(+4.89%)
Oct 07, 2008	12.76	13.00	11.53	11.54	956,870	-1.16(-9.15%)
Oct 06, 2008	13.12	13.14	12.05	12.70	1,314,392	-0.76(-5.67%)
Oct 03, 2008	13.84	14.35	13.32	13.46	771,769	-0.23(-1.65%)
Oct 02, 2008	14.57	14.73	13.52	13.69	592,543	-0.92(-6.29%)