Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.66	20.28	19.38	20.23	522,364	+0.63(+3.20%)
Dec 28, 2012	19.59	19.96	19.45	19.60	190,571	-0.15(-0.74%)
Dec 27, 2012	19.81	19.88	19.17	19.75	370,442	+0.17(+0.88%)
Dec 26, 2012	19.77	19.95	19.22	19.58	155,131	-0.16(-0.83%)
Dec 24, 2012	19.78	19.79	19.47	19.74	94,181	+0.04(+0.18%)
Dec 21, 2012	19.29	19.95	18.79	19.70	615,858	+0.10(+0.51%)
Dec 20, 2012	19.60	19.68	19.28	19.60	366,927	+0.07(+0.37%)
Dec 19, 2012	19.27	19.68	19.08	19.53	258,924	+0.23(+1.18%)
Dec 18, 2012	19.02	19.42	18.87	19.30	306,009	+0.24(+1.27%)
Dec 17, 2012	18.98	19.14	18.81	19.06	169,301	+0.15(+0.78%)
Dec 14, 2012	18.58	19.00	18.51	18.91	167,394	+0.25(+1.35%)
Dec 13, 2012	19.01	19.15	18.57	18.66	247,945	-0.36(-1.92%)
Dec 12, 2012	19.20	19.35	18.88	19.02	398,295	-0.05(-0.27%)
Dec 11, 2012	18.50	19.10	18.46	19.08	411,302	+0.79(+4.32%)
Dec 10, 2012	18.22	18.43	18.06	18.29	179,313	+0.09(+0.48%)
Dec 07, 2012	18.30	18.30	17.73	18.20	221,329	-0.03(-0.14%)
Dec 06, 2012	18.47	18.61	18.13	18.23	402,806	-0.39(-2.10%)
Dec 05, 2012	18.66	18.71	18.25	18.62	202,135	+0.03(+0.14%)
Dec 04, 2012	18.57	18.74	18.31	18.59	280,514	+0.23(+1.28%)
Nov 30, 2012	18.30	18.47	18.08	18.36	340,262	+0.03(+0.19%)
Nov 29, 2012	17.78	18.43	17.68	18.32	472,580	+0.67(+3.78%)
Nov 28, 2012	17.44	17.74	17.26	17.65	158,530	+0.15(+0.84%)
Nov 27, 2012	17.53	17.74	17.40	17.51	175,129	-0.11(-0.64%)
Nov 26, 2012	17.25	17.62	17.12	17.62	179,783	+0.34(+1.96%)
Nov 23, 2012	17.17	17.41	16.95	17.28	125,433	+0.23(+1.32%)
Nov 21, 2012	16.91	17.17	16.67	17.06	163,341	+0.23(+1.34%)
Nov 20, 2012	17.03	17.03	16.70	16.83	224,123	-0.29(-1.72%)
Nov 19, 2012	16.53	17.16	16.35	17.13	640,072	+0.75(+4.56%)
Nov 16, 2012	15.92	16.45	15.62	16.38	294,463	+0.42(+2.61%)
Nov 15, 2012	16.01	16.26	15.22	15.96	277,879	-0.29(-1.81%)
Nov 14, 2012	16.65	16.67	16.18	16.26	242,461	-0.30(-1.83%)
Nov 13, 2012	16.57	16.77	16.12	16.56	315,223	-0.16(-0.93%)
Nov 12, 2012	16.80	16.90	16.62	16.72	311,291	-0.25(-1.48%)
Nov 09, 2012	16.40	17.06	16.38	16.97	399,238	+0.49(+2.95%)
Nov 08, 2012	16.36	16.69	16.29	16.48	199,856	-0.03(-0.21%)
Nov 07, 2012	16.66	16.75	16.21	16.52	237,796	-0.35(-2.06%)
Nov 06, 2012	16.84	17.12	16.79	16.86	245,648	-0.01(-0.05%)
Nov 05, 2012	16.36	16.99	15.62	16.87	224,609	+0.39(+2.37%)
Nov 02, 2012	14.90	16.82	14.90	16.48	729,914	-0.73(-4.23%)
Nov 01, 2012	16.88	17.31	15.91	17.21	337,923	+0.36(+2.11%)
Oct 31, 2012	16.67	16.99	16.52	16.86	481,571	+0.16(+0.93%)
Oct 26, 2012	16.13	16.70	16.70	16.70	389,035	+0.62(+3.89%)
Oct 25, 2012	16.09	16.19	15.76	16.08	253,690	+0.11(+0.71%)
Oct 24, 2012	16.44	16.44	15.94	15.96	193,070	-0.36(-2.18%)
Oct 23, 2012	15.75	16.42	15.74	16.32	209,959	+0.39(+2.45%)
Oct 19, 2012	16.32	16.32	15.82	15.93	277,369	-0.49(-3.01%)
Oct 18, 2012	16.52	16.60	16.25	16.42	264,977	-0.19(-1.15%)
Oct 17, 2012	16.28	16.80	16.08	16.61	290,455	+0.26(+1.59%)
Oct 16, 2012	16.12	16.37	16.01	16.35	298,335	+0.30(+1.84%)
Oct 15, 2012	15.89	16.08	15.80	16.06	354,318	+0.12(+0.76%)
Oct 12, 2012	15.92	16.06	15.74	15.94	365,185	-0.02(-0.11%)
Oct 11, 2012	15.75	16.04	15.65	15.95	361,384	+0.34(+2.17%)
Oct 10, 2012	15.52	15.72	15.26	15.62	318,774	+0.09(+0.56%)
Oct 09, 2012	15.64	15.92	15.23	15.53	567,368	-0.02(-0.11%)
Oct 08, 2012	15.76	15.88	15.53	15.55	262,161	-0.29(-1.86%)
Oct 05, 2012	15.92	16.08	15.83	15.84	414,898	-0.05(-0.33%)
Oct 04, 2012	16.30	16.30	15.80	15.89	499,856	-0.37(-2.29%)
Oct 03, 2012	16.68	16.70	16.13	16.27	357,578	-0.35(-2.09%)
Oct 02, 2012	16.92	16.97	16.47	16.61	263,584	-0.21(-1.24%)