Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.35	16.67	15.93	16.02	557,898	+0.03(+0.22%)
Apr 29, 2009	17.39	17.52	15.85	15.99	3,003,347	+0.38(+2.44%)
Apr 28, 2009	15.59	15.67	15.19	15.61	829,512	+0.26(+1.69%)
Apr 27, 2009	15.36	15.59	15.10	15.35	566,115	-0.30(-1.94%)
Apr 24, 2009	15.16	15.83	15.01	15.65	432,711	+0.53(+3.49%)
Apr 23, 2009	15.46	15.58	14.78	15.12	558,759	-0.44(-2.84%)
Apr 22, 2009	15.23	16.14	15.16	15.57	538,417	+0.20(+1.30%)
Apr 21, 2009	14.38	15.63	14.30	15.37	1,069,760	+0.89(+6.16%)
Apr 20, 2009	14.26	14.61	13.88	14.47	475,696	-0.03(-0.18%)
Apr 17, 2009	14.40	14.69	14.19	14.50	194,781	+0.15(+1.03%)
Apr 16, 2009	13.94	14.54	13.93	14.35	190,166	+0.50(+3.63%)
Apr 15, 2009	14.12	14.12	13.59	13.85	306,639	-0.34(-2.38%)
Apr 14, 2009	14.51	14.73	14.14	14.19	417,862	-0.48(-3.25%)
Apr 13, 2009	14.98	14.99	14.04	14.66	971,192	-0.74(-4.83%)
Apr 09, 2009	14.43	15.47	14.26	15.41	998,944	+1.28(+9.07%)
Apr 08, 2009	14.21	14.28	13.77	14.13	455,586	-0.03(-0.25%)
Apr 07, 2009	14.45	14.55	13.96	14.16	265,201	-0.46(-3.14%)
Apr 06, 2009	14.65	14.88	14.14	14.62	528,550	-0.24(-1.63%)
Apr 03, 2009	14.88	14.98	14.56	14.86	682,345	-0.04(-0.29%)
Apr 02, 2009	13.90	15.24	13.90	14.91	714,412	+1.21(+8.86%)
Apr 01, 2009	13.19	13.71	12.92	13.69	510,076	+0.27(+2.00%)
Mar 31, 2009	13.24	13.75	13.24	13.43	384,663	+0.32(+2.45%)
Mar 30, 2009	13.53	13.67	12.73	13.11	369,753	-0.94(-6.72%)
Mar 26, 2009	13.24	14.29	12.99	14.05	611,197	+0.90(+6.85%)
Mar 25, 2009	13.56	13.95	12.19	13.15	1,299,817	-0.27(-2.00%)
Mar 24, 2009	14.17	14.17	13.42	13.42	500,929	-0.97(-6.74%)
Mar 23, 2009	13.64	14.40	13.27	14.39	554,139	+1.13(+8.56%)
Mar 20, 2009	14.04	14.04	13.11	13.25	481,532	-0.66(-4.73%)
Mar 19, 2009	14.25	14.25	13.72	13.91	690,030	-0.29(-2.07%)
Mar 18, 2009	13.13	14.26	12.86	14.21	1,222,855	+1.06(+8.04%)
Mar 17, 2009	12.98	13.20	12.79	13.15	947,817	+0.29(+2.22%)
Mar 16, 2009	13.24	13.42	12.66	12.86	501,983	-0.31(-2.37%)
Mar 13, 2009	13.33	13.41	12.92	13.17	737,198	-0.15(-1.11%)
Mar 12, 2009	12.82	13.41	12.58	13.32	470,236	+0.51(+3.99%)
Mar 11, 2009	12.54	13.34	12.46	12.81	1,101,030	+0.36(+2.92%)
Mar 10, 2009	11.48	12.53	11.30	12.45	688,513	+1.19(+10.54%)
Mar 09, 2009	11.22	11.59	10.96	11.26	645,149	+0.08(+0.70%)
Mar 06, 2009	10.47	11.20	10.47	11.18	926,278	+0.79(+7.58%)
Mar 05, 2009	10.03	10.69	9.961	10.39	1,173,858	+0.26(+2.56%)
Mar 04, 2009	10.13	10.32	9.875	10.13	1,061,058	-0.74(-6.85%)
Mar 02, 2009	11.00	11.23	10.77	10.88	623,499	-0.34(-3.01%)
Feb 27, 2009	10.62	11.47	10.31	11.22	714,061	+0.49(+4.52%)
Feb 26, 2009	11.03	11.24	10.71	10.73	355,881	-0.24(-2.21%)
Feb 25, 2009	10.97	11.23	10.58	10.97	375,707	-0.03(-0.31%)
Feb 24, 2009	10.40	11.06	10.32	11.01	969,507	+0.61(+5.83%)
Feb 23, 2009	10.78	10.96	10.34	10.40	533,217	-0.33(-3.07%)
Feb 20, 2009	10.83	11.00	10.39	10.73	661,791	-0.23(-2.13%)
Feb 19, 2009	11.23	11.61	10.93	10.97	484,726	-0.17(-1.55%)
Feb 18, 2009	11.36	11.64	11.11	11.14	644,996	-0.22(-1.91%)
Feb 17, 2009	11.79	11.79	11.35	11.36	577,751	-0.73(-6.02%)
Feb 13, 2009	11.05	12.50	11.04	12.08	1,197,329	+0.88(+7.89%)
Feb 12, 2009	11.14	11.39	10.67	11.20	502,738	+0.09(+0.78%)
Feb 11, 2009	11.44	11.51	10.90	11.11	250,655	-0.30(-2.65%)
Feb 10, 2009	11.90	12.40	11.39	11.42	449,772	-0.68(-5.59%)
Feb 09, 2009	12.10	12.30	11.80	12.09	249,082	-0.09(-0.71%)
Feb 06, 2009	11.88	12.36	11.85	12.18	433,964	+0.44(+3.76%)
Feb 05, 2009	11.00	12.08	11.00	11.74	455,899	+0.42(+3.75%)
Feb 04, 2009	10.83	11.60	10.69	11.31	725,096	+0.49(+4.48%)
Feb 03, 2009	10.24	10.84	9.875	10.83	855,783	+0.45(+4.34%)