Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.16	13.38	13.06	13.07	164,550	-0.21(-1.57%)
Dec 29, 2011	13.10	13.40	13.03	13.28	208,052	+0.20(+1.52%)
Dec 28, 2011	13.50	13.50	13.05	13.08	324,100	-0.43(-3.15%)
Dec 27, 2011	13.41	13.54	13.23	13.51	253,871	+0.03(+0.26%)
Dec 23, 2011	13.34	13.48	13.13	13.47	159,653	+0.82(+6.52%)
Dec 21, 2011	12.61	12.72	12.28	12.65	260,608	+0.03(+0.28%)
Dec 20, 2011	12.18	12.62	12.10	12.61	258,299	+0.72(+6.05%)
Dec 19, 2011	12.41	12.57	11.88	11.89	202,259	-0.45(-3.65%)
Dec 16, 2011	11.76	12.37	11.76	12.35	833,112	+0.69(+5.96%)
Dec 15, 2011	11.79	11.91	11.56	11.65	272,849	+0.06(+0.52%)
Dec 14, 2011	11.78	11.88	11.59	11.59	295,134	-0.26(-2.20%)
Dec 13, 2011	11.84	12.05	11.37	11.85	481,743	+0.12(+1.04%)
Dec 12, 2011	11.83	12.14	11.62	11.73	285,737	-0.36(-2.94%)
Dec 09, 2011	12.13	12.29	11.76	12.08	483,537	-0.07(-0.57%)
Dec 08, 2011	12.08	12.58	12.08	12.15	787,021	-0.09(-0.71%)
Dec 07, 2011	11.69	12.28	11.56	12.24	794,354	+0.49(+4.13%)
Dec 06, 2011	11.43	11.81	11.32	11.76	422,735	+0.32(+2.81%)
Dec 05, 2011	11.17	11.52	10.97	11.43	371,117	+0.75(+6.98%)
Dec 02, 2011	10.85	10.97	10.58	10.69	164,568	-0.03(-0.32%)
Dec 01, 2011	10.41	10.79	10.23	10.72	289,104	+0.28(+2.66%)
Nov 30, 2011	10.19	10.47	9.907	10.45	278,299	+0.67(+6.83%)
Nov 29, 2011	9.899	10.01	9.690	9.777	78,578	-0.16(-1.66%)
Nov 28, 2011	9.812	9.985	9.560	9.942	192,522	+0.53(+5.62%)
Nov 25, 2011	9.560	9.699	9.404	9.413	80,688	-0.19(-1.99%)
Nov 23, 2011	9.690	9.768	9.499	9.604	166,960	-0.19(-1.95%)
Nov 22, 2011	10.05	10.18	9.777	9.794	122,192	-0.29(-2.84%)
Nov 21, 2011	10.19	10.19	9.899	10.08	148,843	-0.29(-2.84%)
Nov 18, 2011	10.47	10.53	10.35	10.38	136,879	-0.08(-0.75%)
Nov 17, 2011	10.97	11.22	10.38	10.45	204,088	-0.56(-5.12%)
Nov 16, 2011	10.94	11.33	10.68	11.02	297,532	-0.07(-0.63%)
Nov 15, 2011	10.63	11.15	10.58	11.09	129,090	+0.42(+3.90%)
Nov 14, 2011	10.88	10.94	10.56	10.67	127,660	-0.29(-2.61%)
Nov 11, 2011	10.59	10.99	10.52	10.96	141,058	+0.47(+4.47%)
Nov 10, 2011	10.32	10.63	10.32	10.49	159,277	+0.10(+1.00%)
Nov 09, 2011	10.70	10.87	10.35	10.38	191,784	-0.62(-5.60%)
Nov 08, 2011	10.90	11.27	10.63	11.00	159,517	+0.18(+1.68%)
Nov 07, 2011	10.80	10.90	10.63	10.82	216,130	-0.01(-0.08%)
Nov 04, 2011	10.48	10.84	10.44	10.83	158,579	+0.25(+2.38%)
Nov 03, 2011	10.56	10.65	10.28	10.58	373,971	+0.14(+1.33%)
Nov 02, 2011	10.37	10.45	10.23	10.44	387,494	+0.00(+0.00%)
Nov 01, 2011	10.33	10.64	10.22	10.44	396,336	-0.37(-3.45%)
Oct 31, 2011	10.84	11.05	10.68	10.81	198,417	-0.26(-2.35%)
Oct 28, 2011	10.12	11.13	10.12	11.07	649,317	+0.01(+0.08%)
Oct 27, 2011	10.91	11.64	10.89	11.06	497,072	+0.38(+3.57%)
Oct 26, 2011	10.41	10.74	10.09	10.68	195,801	+0.43(+4.15%)
Oct 25, 2011	10.45	10.61	10.22	10.25	257,479	-0.31(-2.96%)
Oct 24, 2011	10.11	10.58	10.11	10.57	159,404	+0.53(+5.27%)
Oct 21, 2011	9.933	10.06	9.760	10.04	198,880	+0.29(+3.03%)
Oct 20, 2011	9.777	9.863	9.430	9.742	177,328	-0.04(-0.44%)
Oct 19, 2011	10.12	10.18	9.760	9.786	181,913	-0.36(-3.59%)
Oct 18, 2011	9.820	10.18	9.638	10.15	196,164	+0.35(+3.54%)
Oct 17, 2011	10.26	10.36	9.742	9.803	262,696	-0.57(-5.52%)
Oct 14, 2011	10.32	10.38	10.15	10.38	267,469	+0.19(+1.87%)
Oct 13, 2011	9.621	10.23	9.621	10.18	255,228	+0.49(+5.01%)
Oct 12, 2011	9.647	9.760	9.473	9.699	290,696	+0.15(+1.54%)
Oct 11, 2011	9.525	9.656	9.491	9.552	197,754	-0.09(-0.90%)
Oct 10, 2011	9.638	9.664	9.473	9.638	341,227	+0.18(+1.93%)
Oct 07, 2011	9.369	9.534	9.222	9.456	367,585	+0.13(+1.40%)
Oct 06, 2011	9.265	9.387	9.077	9.326	288,326	+0.13(+1.42%)
Oct 05, 2011	8.927	9.335	8.660	9.196	257,069	+0.26(+2.91%)
Oct 04, 2011	8.294	8.970	8.233	8.936	597,191	+0.55(+6.52%)