Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)