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%)