Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.46	19.57	19.30	19.52	464,591	+0.02(+0.09%)
Aug 28, 2009	19.78	20.11	19.45	19.50	581,862	-0.03(-0.13%)
Aug 27, 2009	20.19	20.19	19.39	19.52	666,784	-0.70(-3.47%)
Aug 26, 2009	19.86	20.29	19.82	20.23	228,522	+0.29(+1.43%)
Aug 25, 2009	20.16	20.18	19.65	19.94	395,561	-0.23(-1.12%)
Aug 24, 2009	20.36	20.49	20.12	20.16	411,821	-0.23(-1.15%)
Aug 21, 2009	20.34	20.42	19.90	20.40	518,100	+0.21(+1.03%)
Aug 20, 2009	20.20	20.36	19.88	20.19	244,500	-0.11(-0.55%)
Aug 19, 2009	19.46	20.34	19.41	20.30	261,731	+0.56(+2.85%)
Aug 18, 2009	19.49	19.84	19.32	19.74	273,389	+0.25(+1.29%)
Aug 17, 2009	19.54	19.84	19.31	19.49	316,221	-0.36(-1.79%)
Aug 14, 2009	19.65	19.97	19.18	19.84	556,768	+0.19(+0.97%)
Aug 13, 2009	19.09	19.76	19.06	19.65	261,725	+0.72(+3.80%)
Aug 12, 2009	18.58	19.27	18.58	18.93	348,366	+0.42(+2.29%)
Aug 11, 2009	18.58	18.81	18.42	18.51	165,052	-0.22(-1.16%)
Aug 10, 2009	18.61	18.85	18.43	18.73	219,765	-0.05(-0.28%)
Aug 07, 2009	19.07	19.25	18.63	18.78	547,186	+0.01(+0.05%)
Aug 06, 2009	19.74	20.32	18.66	18.77	657,161	-0.95(-4.83%)
Aug 05, 2009	20.03	20.36	19.54	19.72	383,629	-0.41(-2.02%)
Aug 04, 2009	19.71	20.49	19.71	20.13	387,292	+0.15(+0.74%)