Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	31.17	31.48	31.48	31.48	269,387	+0.46(+1.49%)
Dec 30, 2013	30.80	31.23	30.77	31.02	310,413	+0.27(+0.89%)
Dec 27, 2013	30.87	31.19	30.52	30.75	262,593	-0.05(-0.15%)
Dec 26, 2013	30.82	30.88	30.43	30.79	153,530	+0.10(+0.33%)
Dec 24, 2013	30.67	30.87	30.35	30.69	191,873	-0.03(-0.09%)
Dec 23, 2013	30.36	30.77	30.01	30.72	395,301	+0.55(+1.84%)
Dec 20, 2013	29.82	30.54	29.42	30.17	764,390	+0.53(+1.78%)
Dec 19, 2013	29.67	29.81	29.01	29.64	391,461	-0.06(-0.21%)
Dec 18, 2013	29.60	29.89	29.23	29.70	366,365	+0.17(+0.58%)
Dec 17, 2013	29.11	29.86	29.01	29.53	323,101	+0.32(+1.09%)
Dec 16, 2013	29.07	29.36	28.89	29.21	380,716	+0.39(+1.36%)
Dec 13, 2013	28.91	29.19	28.61	28.82	234,460	+0.05(+0.16%)
Dec 12, 2013	29.40	29.47	28.69	28.78	366,660	-0.54(-1.83%)
Dec 11, 2013	30.06	30.06	29.11	29.31	429,195	-0.65(-2.18%)
Dec 10, 2013	30.34	30.41	29.62	29.97	314,420	-0.36(-1.20%)
Dec 09, 2013	30.83	30.83	30.27	30.33	242,354	-0.37(-1.21%)
Dec 06, 2013	30.11	30.81	29.94	30.70	0	+0.91(+3.05%)
Dec 05, 2013	29.83	30.32	29.50	29.79	0	+0.06(+0.21%)
Dec 04, 2013	29.59	30.44	29.45	29.73	0	+0.11(+0.37%)
Dec 03, 2013	29.67	30.26	29.42	29.62	421,585	-0.15(-0.49%)
Dec 02, 2013	30.41	30.48	29.71	29.77	360,586	-0.57(-1.89%)
Nov 29, 2013	30.58	30.69	30.25	30.34	0	-0.05(-0.18%)
Nov 27, 2013	29.68	30.42	29.52	30.39	0	+0.65(+2.20%)
Nov 26, 2013	29.34	29.79	29.32	29.74	0	+0.43(+1.46%)
Nov 25, 2013	29.23	29.52	28.89	29.31	299,905	+0.04(+0.12%)
Nov 22, 2013	29.26	29.40	29.09	29.28	0	+0.02(+0.06%)
Nov 21, 2013	28.95	29.63	28.87	29.26	337,327	+0.38(+1.32%)
Nov 20, 2013	29.00	29.29	28.64	28.88	0	+0.04(+0.13%)
Nov 19, 2013	29.59	29.79	28.63	28.84	357,604	-0.76(-2.58%)
Nov 18, 2013	29.60	29.97	29.39	29.60	0	+0.02(+0.06%)
Nov 15, 2013	29.54	29.67	29.17	29.59	0	+0.00(+0.00%)
Nov 14, 2013	30.08	30.38	29.36	29.59	492,071	+0.15(+0.49%)
Nov 12, 2013	29.24	29.64	29.24	29.44	0	+0.00(+0.00%)
Nov 11, 2013	28.86	29.80	28.60	29.44	0	+0.46(+1.60%)
Nov 08, 2013	28.20	29.02	28.01	28.98	0	+0.63(+2.21%)
Nov 07, 2013	29.07	29.13	28.34	28.35	302,322	-0.67(-2.32%)
Nov 06, 2013	28.82	29.09	28.54	29.02	185,962	+0.24(+0.82%)
Nov 05, 2013	28.55	28.95	28.40	28.79	190,873	-0.02(-0.06%)
Nov 04, 2013	28.56	28.86	28.52	28.80	380,621	+0.18(+0.63%)
Nov 01, 2013	28.92	29.06	28.28	28.62	0	-0.30(-1.04%)
Oct 31, 2013	28.42	29.14	28.42	28.92	0	+0.45(+1.60%)
Oct 30, 2013	29.36	29.36	28.07	28.47	797,212	-0.92(-3.12%)
Oct 29, 2013	28.96	29.41	28.92	29.39	0	+0.43(+1.47%)
Oct 28, 2013	29.21	29.50	28.74	28.96	0	-0.37(-1.27%)
Oct 25, 2013	28.84	29.88	28.16	29.33	0	+4.27(+17.04%)
Oct 24, 2013	25.48	25.52	24.75	25.06	878,224	-0.42(-1.65%)
Oct 23, 2013	26.06	26.19	25.32	25.48	0	-0.82(-3.10%)
Oct 22, 2013	27.40	27.40	26.26	26.30	771,428	-1.13(-4.11%)
Oct 21, 2013	27.90	28.16	27.35	27.42	556,426	-0.53(-1.88%)
Oct 18, 2013	28.21	28.23	27.70	27.95	484,901	-0.51(-1.79%)
Oct 17, 2013	28.22	28.61	27.80	28.46	275,899	+0.10(+0.35%)
Oct 16, 2013	28.23	28.40	27.70	28.36	297,075	+0.25(+0.91%)
Oct 15, 2013	28.45	28.54	28.00	28.10	194,641	-0.35(-1.21%)
Oct 14, 2013	27.70	28.46	27.70	28.45	283,059	+0.54(+1.92%)
Oct 11, 2013	27.68	27.95	27.60	27.91	0	+0.14(+0.49%)
Oct 10, 2013	27.34	27.90	27.11	27.78	263,951	+0.71(+2.62%)
Oct 09, 2013	27.46	27.46	26.09	27.07	600,525	-0.31(-1.13%)
Oct 08, 2013	28.19	28.47	27.05	27.38	438,017	-0.73(-2.59%)
Oct 07, 2013	28.10	28.39	28.07	28.10	0	-0.21(-0.74%)
Oct 04, 2013	27.83	28.46	27.83	28.31	0	+0.41(+1.46%)
Oct 03, 2013	27.98	28.13	27.82	27.90	0	-0.09(-0.32%)
Oct 02, 2013	27.85	28.21	27.67	28.00	182,943	+0.00(+0.00%)