Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.66	20.28	19.38	20.23	522,364	+0.63(+3.20%)
Dec 28, 2012	19.59	19.96	19.45	19.60	190,571	-0.15(-0.74%)
Dec 27, 2012	19.81	19.88	19.17	19.75	370,442	+0.17(+0.88%)
Dec 26, 2012	19.77	19.95	19.22	19.58	155,131	-0.16(-0.83%)
Dec 24, 2012	19.78	19.79	19.47	19.74	94,181	+0.04(+0.18%)
Dec 21, 2012	19.29	19.95	18.79	19.70	615,858	+0.10(+0.51%)
Dec 20, 2012	19.60	19.68	19.28	19.60	366,927	+0.07(+0.37%)
Dec 19, 2012	19.27	19.68	19.08	19.53	258,924	+0.23(+1.18%)
Dec 18, 2012	19.02	19.42	18.87	19.30	306,009	+0.24(+1.27%)
Dec 17, 2012	18.98	19.14	18.81	19.06	169,301	+0.15(+0.78%)
Dec 14, 2012	18.58	19.00	18.51	18.91	167,394	+0.25(+1.35%)
Dec 13, 2012	19.01	19.15	18.57	18.66	247,945	-0.36(-1.92%)
Dec 12, 2012	19.20	19.35	18.88	19.02	398,295	-0.05(-0.27%)
Dec 11, 2012	18.50	19.10	18.46	19.08	411,302	+0.79(+4.32%)
Dec 10, 2012	18.22	18.43	18.06	18.29	179,313	+0.09(+0.48%)
Dec 07, 2012	18.30	18.30	17.73	18.20	221,329	-0.03(-0.14%)
Dec 06, 2012	18.47	18.61	18.13	18.23	402,806	-0.39(-2.10%)
Dec 05, 2012	18.66	18.71	18.25	18.62	202,135	+0.03(+0.14%)