Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.06	20.76	20.76	20.76	275,573	-0.29(-1.40%)
Dec 30, 2009	20.91	21.21	20.84	21.06	109,072	+0.12(+0.58%)
Dec 29, 2009	20.94	21.05	20.74	20.94	70,486	+0.04(+0.21%)
Dec 28, 2009	21.17	21.21	20.76	20.89	193,968	-0.27(-1.27%)
Dec 24, 2009	21.29	21.39	21.15	21.16	40,717	-0.16(-0.73%)
Dec 23, 2009	21.39	21.39	21.12	21.32	94,163	-0.05(-0.24%)
Dec 22, 2009	21.22	21.39	21.08	21.37	242,829	+0.23(+1.11%)
Dec 21, 2009	20.80	21.44	20.62	21.14	246,357	+0.50(+2.43%)
Dec 18, 2009	20.75	20.76	20.50	20.63	379,515	+0.09(+0.42%)
Dec 17, 2009	20.68	20.79	20.42	20.55	496,575	-0.21(-1.00%)
Dec 16, 2009	20.70	20.89	20.51	20.75	430,416	+0.16(+0.76%)
Dec 15, 2009	20.62	20.70	20.47	20.60	267,999	-0.06(-0.29%)
Dec 14, 2009	20.11	20.66	19.78	20.66	269,999	+0.77(+3.88%)
Dec 11, 2009	20.15	20.15	19.55	19.89	184,137	-0.18(-0.91%)
Dec 10, 2009	20.68	20.82	19.93	20.07	283,940	-0.48(-2.32%)
Dec 09, 2009	20.67	20.72	20.36	20.55	213,020	-0.10(-0.50%)
Dec 08, 2009	20.71	21.05	20.59	20.65	425,184	-0.29(-1.41%)
Dec 07, 2009	20.94	21.27	20.79	20.94	208,485	+0.07(+0.33%)
Dec 04, 2009	20.79	21.13	20.70	20.88	485,759	+0.26(+1.26%)
Dec 03, 2009	20.69	20.77	20.39	20.62	368,245	-0.05(-0.25%)
Dec 02, 2009	20.03	20.69	19.77	20.67	441,069	+0.70(+3.51%)
Dec 01, 2009	18.93	20.04	18.78	19.97	446,400	+1.34(+7.21%)
Nov 30, 2009	18.79	18.99	18.21	18.62	212,140	-0.24(-1.29%)
Nov 27, 2009	18.74	19.13	18.72	18.87	98,331	-0.47(-2.42%)
Nov 25, 2009	19.34	19.43	19.24	19.33	82,877	+0.13(+0.68%)
Nov 24, 2009	19.52	19.67	19.08	19.20	267,836	-0.36(-1.82%)
Nov 23, 2009	19.13	19.61	19.13	19.56	324,885	+0.71(+3.77%)
Nov 20, 2009	18.64	18.90	18.63	18.85	243,061	+0.01(+0.05%)
Nov 19, 2009	19.25	19.25	18.57	18.84	703,141	-0.61(-3.12%)
Nov 18, 2009	19.34	19.52	19.20	19.45	437,515	+0.05(+0.27%)
Nov 17, 2009	19.60	19.66	19.26	19.39	428,673	-0.23(-1.19%)
Nov 16, 2009	18.00	19.65	18.00	19.63	1,282,419	+1.84(+10.38%)
Nov 13, 2009	17.38	17.78	17.25	17.78	290,181	+0.46(+2.65%)
Nov 12, 2009	17.78	17.99	17.24	17.32	294,908	-0.52(-2.91%)
Nov 11, 2009	17.46	17.94	17.40	17.84	341,042	+0.55(+3.21%)
Nov 10, 2009	17.20	17.52	17.05	17.29	254,773	-0.04(-0.25%)
Nov 09, 2009	16.93	17.48	16.80	17.33	386,678	+0.57(+3.41%)
Nov 06, 2009	16.72	17.11	16.57	16.76	378,754	-0.03(-0.21%)
Nov 05, 2009	16.79	16.93	16.40	16.80	346,410	+0.19(+1.15%)
Nov 04, 2009	17.24	17.29	16.60	16.60	482,260	-0.50(-2.94%)
Nov 03, 2009	16.73	17.17	16.60	17.11	257,346	+0.23(+1.33%)
Nov 02, 2009	17.32	17.41	16.63	16.88	491,672	-0.43(-2.50%)
Oct 30, 2009	17.37	17.51	17.14	17.32	690,305	-0.18(-1.04%)
Oct 29, 2009	17.12	17.68	17.07	17.50	467,294	+0.56(+3.32%)
Oct 28, 2009	17.49	17.69	16.78	16.93	1,014,987	-0.64(-3.65%)
Oct 27, 2009	17.59	17.83	17.34	17.58	406,352	-0.02(-0.10%)
Oct 26, 2009	17.80	18.17	17.32	17.59	1,464,974	-0.36(-2.03%)
Oct 23, 2009	17.38	18.33	17.26	17.96	2,769,147	-1.10(-5.77%)
Oct 22, 2009	18.56	19.11	18.19	19.06	835,476	+0.45(+2.42%)
Oct 21, 2009	19.01	19.15	18.50	18.61	780,773	-0.61(-3.16%)
Oct 20, 2009	19.00	19.45	18.97	19.21	476,269	+0.02(+0.09%)
Oct 19, 2009	19.10	19.41	18.72	19.19	417,879	+0.21(+1.09%)
Oct 16, 2009	19.23	19.30	18.84	18.99	476,885	-0.31(-1.62%)
Oct 15, 2009	19.15	19.34	19.09	19.30	392,786	+0.04(+0.22%)
Oct 14, 2009	18.80	19.27	18.80	19.26	409,077	+0.75(+4.07%)
Oct 13, 2009	18.48	18.81	18.42	18.50	267,732	+0.05(+0.28%)
Oct 12, 2009	18.90	18.92	18.40	18.45	353,907	-0.32(-1.71%)
Oct 09, 2009	18.51	18.93	18.37	18.77	568,514	+0.30(+1.64%)
Oct 08, 2009	19.19	19.19	18.46	18.47	574,966	-0.56(-2.96%)
Oct 07, 2009	18.70	19.14	18.69	19.03	554,910	+0.36(+1.90%)
Oct 06, 2009	18.38	18.76	18.27	18.68	853,705	+0.48(+2.62%)
Oct 05, 2009	18.39	18.66	18.04	18.20	336,221	-0.06(-0.33%)
Oct 02, 2009	18.64	18.84	18.19	18.26	504,725	-0.32(-1.72%)