Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.51	21.98	21.30	21.38	1,254,992	-0.23(-1.04%)
Apr 29, 2010	21.25	21.69	20.74	21.61	657,533	+0.49(+2.30%)
Apr 28, 2010	21.05	21.31	20.90	21.12	343,683	+0.15(+0.70%)
Apr 27, 2010	21.22	21.40	20.89	20.98	257,530	-0.36(-1.67%)
Apr 26, 2010	21.26	21.43	21.14	21.33	201,925	-0.09(-0.40%)
Apr 23, 2010	21.30	21.42	20.98	21.42	132,351	+0.07(+0.33%)
Apr 22, 2010	20.94	21.43	20.75	21.35	319,607	+0.19(+0.90%)
Apr 21, 2010	21.09	21.25	20.86	21.16	168,087	+0.02(+0.08%)
Apr 20, 2010	21.02	21.19	20.92	21.14	164,318	+0.23(+1.08%)
Apr 19, 2010	20.86	21.17	20.54	20.92	221,203	-0.09(-0.41%)
Apr 16, 2010	21.31	21.31	20.74	21.00	278,136	-0.29(-1.39%)
Apr 15, 2010	21.35	21.45	21.12	21.30	156,335	-0.17(-0.81%)
Apr 14, 2010	20.69	21.56	20.65	21.47	687,854	+0.94(+4.56%)
Apr 13, 2010	20.01	20.54	19.89	20.53	513,275	+0.43(+2.11%)
Apr 12, 2010	19.94	20.11	19.87	20.11	201,208	+0.23(+1.18%)
Apr 09, 2010	19.76	19.94	19.68	19.88	201,204	+0.09(+0.44%)
Apr 08, 2010	19.68	19.93	19.52	19.79	248,002	-0.01(-0.04%)
Apr 07, 2010	19.68	19.98	19.48	19.80	130,025	+0.03(+0.18%)
Apr 06, 2010	19.72	19.94	19.54	19.76	137,508	-0.04(-0.22%)
Apr 05, 2010	19.65	20.07	19.64	19.81	153,951	+0.15(+0.75%)