Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	20.68	20.78	19.94	20.34	405,704	-0.27(-1.30%)
Sep 29, 2009	20.92	21.08	20.57	20.61	164,562	-0.36(-1.70%)
Sep 28, 2009	19.94	21.30	19.94	20.97	304,193	+1.06(+5.32%)
Sep 25, 2009	20.36	20.53	19.66	19.91	691,678	-0.44(-2.17%)
Sep 24, 2009	21.25	21.26	20.07	20.35	477,825	-0.76(-3.62%)
Sep 23, 2009	21.45	21.91	21.10	21.12	356,831	-0.24(-1.14%)
Sep 22, 2009	21.57	21.69	21.32	21.36	281,437	+0.01(+0.04%)
Sep 21, 2009	21.42	21.71	21.25	21.35	302,658	-0.34(-1.56%)
Sep 18, 2009	20.82	21.69	20.82	21.69	604,366	+1.05(+5.09%)
Sep 17, 2009	21.01	21.25	20.54	20.64	617,859	-0.31(-1.49%)
Sep 16, 2009	20.09	21.01	19.81	20.95	549,955	+0.82(+4.10%)
Sep 15, 2009	20.20	20.52	20.03	20.13	290,237	-0.10(-0.47%)
Sep 14, 2009	20.56	20.75	20.16	20.22	271,944	-0.39(-1.89%)
Sep 11, 2009	20.60	20.96	20.51	20.61	309,297	-0.01(-0.04%)
Sep 10, 2009	20.33	20.65	20.06	20.62	207,925	+0.25(+1.24%)
Sep 09, 2009	20.21	20.45	20.17	20.37	602,368	-0.04(-0.21%)
Sep 08, 2009	20.14	20.44	19.83	20.41	314,741	+0.43(+2.13%)
Sep 04, 2009	19.61	20.13	19.42	19.99	269,636	+0.28(+1.41%)
Sep 03, 2009	19.13	19.95	19.13	19.71	381,403	+0.43(+2.20%)
Sep 02, 2009	18.87	19.40	18.52	19.29	316,072	+0.31(+1.65%)
Sep 01, 2009	19.49	19.80	18.90	18.97	430,127	-0.57(-2.93%)
Aug 31, 2009	19.49	19.60	19.33	19.55	463,875	+0.02(+0.09%)
Aug 28, 2009	19.81	20.14	19.48	19.53	580,964	-0.03(-0.13%)
Aug 27, 2009	20.22	20.22	19.42	19.55	665,756	-0.70(-3.47%)
Aug 26, 2009	19.89	20.33	19.85	20.26	228,170	+0.29(+1.43%)
Aug 25, 2009	20.19	20.21	19.68	19.97	394,951	-0.23(-1.12%)
Aug 24, 2009	20.39	20.53	20.15	20.20	411,186	-0.23(-1.15%)
Aug 21, 2009	20.37	20.45	19.93	20.43	517,301	+0.21(+1.03%)
Aug 20, 2009	20.23	20.39	19.91	20.22	244,123	-0.11(-0.55%)
Aug 19, 2009	19.49	20.37	19.44	20.33	261,327	+0.56(+2.85%)
Aug 18, 2009	19.52	19.88	19.35	19.77	272,967	+0.25(+1.29%)
Aug 17, 2009	19.57	19.87	19.34	19.52	315,734	-0.36(-1.79%)
Aug 14, 2009	19.68	20.01	19.21	19.88	555,909	+0.19(+0.97%)
Aug 13, 2009	19.12	19.79	19.09	19.68	261,322	+0.72(+3.80%)
Aug 12, 2009	18.61	19.30	18.61	18.96	347,829	+0.43(+2.29%)
Aug 11, 2009	18.61	18.84	18.45	18.54	164,797	-0.22(-1.16%)
Aug 10, 2009	18.64	18.88	18.46	18.76	219,426	-0.05(-0.28%)
Aug 07, 2009	19.10	19.28	18.66	18.81	546,342	+0.01(+0.05%)
Aug 06, 2009	19.77	20.35	18.69	18.80	656,148	-0.95(-4.83%)
Aug 05, 2009	20.06	20.40	19.57	19.75	383,037	-0.41(-2.02%)
Aug 04, 2009	19.74	20.52	19.74	20.16	386,695	+0.15(+0.74%)
Aug 03, 2009	19.34	20.01	19.20	20.01	514,852	+0.76(+3.97%)
Jul 31, 2009	18.64	19.91	18.04	19.25	2,710,541	-1.39(-6.73%)
Jul 30, 2009	20.17	20.91	20.13	20.64	409,094	+0.37(+1.84%)
Jul 29, 2009	19.87	20.37	19.61	20.27	354,510	+0.36(+1.79%)
Jul 28, 2009	20.25	20.48	19.77	19.91	648,561	-0.58(-2.84%)
Jul 27, 2009	20.61	20.87	20.14	20.49	395,483	-0.25(-1.21%)
Jul 24, 2009	20.89	21.03	20.55	20.74	220,693	-0.23(-1.12%)
Jul 23, 2009	20.74	21.25	20.73	20.98	324,380	+0.16(+0.79%)
Jul 22, 2009	20.21	20.99	19.94	20.81	518,359	+0.61(+3.01%)
Jul 21, 2009	20.53	20.67	19.85	20.20	246,795	-0.16(-0.81%)
Jul 20, 2009	20.72	20.90	20.26	20.37	314,086	-0.35(-1.67%)
Jul 17, 2009	20.47	20.79	20.26	20.72	427,031	+0.23(+1.10%)
Jul 16, 2009	20.53	20.76	20.40	20.49	388,478	-0.10(-0.46%)
Jul 15, 2009	20.73	20.84	20.41	20.59	808,654	+0.11(+0.55%)
Jul 14, 2009	20.63	20.72	20.35	20.47	444,777	-0.14(-0.67%)
Jul 13, 2009	20.43	20.73	20.02	20.61	515,767	+0.22(+1.06%)
Jul 10, 2009	19.81	20.68	19.76	20.40	739,061	+0.55(+2.75%)
Jul 09, 2009	19.52	20.16	19.29	19.85	457,821	+0.46(+2.37%)
Jul 08, 2009	19.29	19.48	18.86	19.39	526,085	+0.15(+0.77%)
Jul 07, 2009	19.37	19.68	19.09	19.24	489,805	-0.07(-0.36%)
Jul 06, 2009	19.12	19.35	18.91	19.31	406,175	+0.17(+0.91%)
Jul 02, 2009	19.35	19.51	19.08	19.14	447,068	-0.45(-2.30%)