Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.38	16.69	15.95	16.05	557,038	+0.03(+0.22%)
Apr 29, 2009	17.42	17.55	15.88	16.01	2,998,716	+0.38(+2.44%)
Apr 28, 2009	15.62	15.69	15.22	15.63	828,233	+0.26(+1.69%)
Apr 27, 2009	15.38	15.62	15.12	15.37	565,242	-0.30(-1.94%)
Apr 24, 2009	15.18	15.86	15.03	15.68	432,044	+0.53(+3.49%)
Apr 23, 2009	15.49	15.61	14.80	15.15	557,898	-0.44(-2.84%)
Apr 22, 2009	15.25	16.16	15.18	15.59	537,587	+0.20(+1.30%)
Apr 21, 2009	14.40	15.66	14.32	15.39	1,068,110	+0.89(+6.16%)
Apr 20, 2009	14.28	14.64	13.90	14.50	474,962	-0.03(-0.18%)
Apr 17, 2009	14.43	14.71	14.21	14.52	194,480	+0.15(+1.03%)
Apr 16, 2009	13.96	14.57	13.95	14.38	189,873	+0.50(+3.63%)
Apr 15, 2009	14.14	14.14	13.61	13.87	306,166	-0.34(-2.38%)
Apr 14, 2009	14.53	14.75	14.16	14.21	417,218	-0.48(-3.25%)
Apr 13, 2009	15.00	15.01	14.06	14.69	969,694	-0.75(-4.83%)
Apr 09, 2009	14.45	15.49	14.28	15.43	997,404	+1.28(+9.07%)
Apr 08, 2009	14.24	14.31	13.79	14.15	454,884	-0.03(-0.24%)
Apr 07, 2009	14.47	14.57	13.98	14.18	264,792	-0.46(-3.14%)
Apr 06, 2009	14.67	14.90	14.17	14.64	527,735	-0.24(-1.63%)
Apr 03, 2009	14.90	15.00	14.58	14.89	681,293	-0.04(-0.29%)
Apr 02, 2009	13.92	15.27	13.92	14.93	713,310	+1.21(+8.85%)