Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.23	11.38	10.35	10.54	667,870	-0.56(-5.08%)
Jan 29, 2009	11.49	11.68	11.07	11.10	392,585	-0.62(-5.25%)
Jan 28, 2009	11.49	11.78	11.12	11.72	1,006,817	+0.50(+4.49%)
Jan 27, 2009	10.96	11.64	10.96	11.22	703,119	+0.40(+3.69%)
Jan 26, 2009	10.32	11.00	10.22	10.82	603,042	+0.56(+5.50%)
Jan 23, 2009	9.525	10.46	9.309	10.25	719,046	+0.47(+4.79%)
Jan 22, 2009	9.621	10.00	9.257	9.786	284,361	-0.11(-1.14%)
Jan 21, 2009	9.820	10.03	9.378	9.899	532,230	+0.15(+1.51%)
Jan 20, 2009	10.35	10.63	9.716	9.751	379,963	-0.73(-6.95%)
Jan 16, 2009	10.31	10.58	10.16	10.48	553,300	+0.31(+3.07%)
Jan 15, 2009	9.413	10.25	9.326	10.17	670,279	+0.78(+8.32%)
Jan 14, 2009	9.838	9.977	9.387	9.387	493,825	-0.63(-6.32%)
Jan 13, 2009	10.25	10.45	9.647	10.02	458,424	-0.30(-2.94%)
Jan 12, 2009	10.71	10.71	10.18	10.32	286,613	-0.42(-3.88%)
Jan 09, 2009	10.94	11.16	10.48	10.74	342,095	-0.23(-2.13%)
Jan 08, 2009	11.23	11.31	10.76	10.97	582,406	-0.31(-2.77%)
Jan 07, 2009	11.87	11.87	11.10	11.29	518,402	-0.82(-6.74%)
Jan 06, 2009	11.96	12.23	11.72	12.10	711,760	+0.36(+3.10%)
Jan 05, 2009	11.37	11.84	11.20	11.74	526,572	+0.35(+3.05%)
Jan 02, 2009	10.96	11.55	10.93	11.39	454,547	+0.45(+4.12%)
Dec 31, 2008	10.50	11.09	10.36	10.94	566,340	+0.54(+5.17%)
Dec 30, 2008	10.22	10.46	10.12	10.40	285,368	+0.27(+2.65%)
Dec 29, 2008	10.26	10.41	9.794	10.13	223,231	-0.13(-1.27%)
Dec 26, 2008	10.16	10.38	10.06	10.26	141,244	+0.13(+1.28%)
Dec 24, 2008	10.31	10.39	9.968	10.13	148,896	-0.14(-1.35%)
Dec 23, 2008	10.40	10.67	10.25	10.27	264,632	-0.08(-0.75%)
Dec 22, 2008	10.71	10.86	10.04	10.35	453,310	-0.43(-4.02%)
Dec 19, 2008	10.71	10.98	10.54	10.78	512,671	+0.25(+2.39%)
Dec 18, 2008	11.17	11.21	10.41	10.53	1,237,898	-0.69(-6.11%)
Dec 17, 2008	10.14	11.51	9.751	11.22	1,495,813	+1.02(+9.95%)
Dec 16, 2008	9.161	10.38	9.057	10.20	1,599,138	+1.21(+13.40%)
Dec 15, 2008	8.875	9.222	8.719	8.996	826,054	+0.14(+1.57%)
Dec 12, 2008	8.094	8.944	8.094	8.857	536,784	+0.56(+6.80%)
Dec 11, 2008	8.129	8.502	8.129	8.294	731,394	+0.06(+0.74%)
Dec 10, 2008	8.328	8.580	8.077	8.233	404,768	-0.04(-0.52%)
Dec 09, 2008	7.712	8.519	7.400	8.276	757,937	+0.45(+5.76%)
Dec 08, 2008	6.819	7.851	6.819	7.825	1,349,025	+1.11(+16.54%)
Dec 05, 2008	7.010	7.018	6.038	6.715	1,995,343	-0.46(-6.41%)
Dec 04, 2008	7.452	7.790	7.027	7.174	990,414	-0.41(-5.38%)
Dec 03, 2008	7.626	7.860	7.227	7.582	1,152,425	+0.01(+0.11%)
Dec 02, 2008	7.530	7.721	7.209	7.574	658,754	+0.20(+2.71%)
Dec 01, 2008	7.947	8.207	7.374	7.374	694,183	-0.93(-11.18%)
Nov 28, 2008	8.441	8.606	8.085	8.302	202,856	-0.21(-2.45%)
Nov 26, 2008	7.548	8.597	7.140	8.510	875,661	+0.75(+9.61%)
Nov 25, 2008	7.981	7.981	7.565	7.764	610,567	-0.03(-0.44%)
Nov 24, 2008	7.331	7.851	7.279	7.799	750,180	+0.62(+8.57%)
Nov 21, 2008	7.704	7.929	7.053	7.183	1,288,440	-0.40(-5.26%)
Nov 20, 2008	8.372	8.623	7.539	7.582	1,023,122	-0.88(-10.36%)
Nov 19, 2008	8.693	8.962	8.398	8.458	504,463	-0.27(-3.08%)
Nov 18, 2008	9.248	9.543	8.406	8.727	592,350	-0.45(-4.91%)
Nov 17, 2008	9.673	9.673	9.074	9.178	516,393	-0.59(-6.04%)
Nov 14, 2008	10.36	10.63	9.430	9.768	466,088	-0.75(-7.17%)
Nov 13, 2008	10.84	11.17	9.022	10.52	1,646,802	-0.36(-3.27%)
Nov 12, 2008	11.31	11.61	10.80	10.88	527,071	-0.60(-5.22%)
Nov 11, 2008	11.68	12.40	11.35	11.48	403,179	-0.29(-2.43%)
Nov 10, 2008	12.93	13.25	11.67	11.76	366,200	-0.92(-7.25%)
Nov 07, 2008	12.40	12.86	12.06	12.68	467,486	+0.44(+3.61%)
Nov 06, 2008	13.39	13.72	12.18	12.24	495,491	-1.36(-10.01%)
Nov 05, 2008	14.50	14.68	13.55	13.60	353,960	-1.07(-7.27%)
Nov 04, 2008	14.08	14.77	13.80	14.67	630,256	+0.79(+5.69%)