Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	31.17	31.48	31.48	31.48	269,387	+0.46(+1.49%)
Dec 30, 2013	30.80	31.23	30.77	31.02	310,413	+0.27(+0.89%)
Dec 27, 2013	30.87	31.19	30.52	30.75	262,593	-0.05(-0.15%)
Dec 26, 2013	30.82	30.88	30.43	30.79	153,530	+0.10(+0.33%)
Dec 24, 2013	30.67	30.87	30.35	30.69	191,873	-0.03(-0.09%)
Dec 23, 2013	30.36	30.77	30.01	30.72	395,301	+0.55(+1.84%)
Dec 20, 2013	29.82	30.54	29.42	30.17	764,390	+0.53(+1.78%)
Dec 19, 2013	29.67	29.81	29.01	29.64	391,461	-0.06(-0.21%)
Dec 18, 2013	29.60	29.89	29.23	29.70	366,365	+0.17(+0.58%)
Dec 17, 2013	29.11	29.86	29.01	29.53	323,101	+0.32(+1.09%)
Dec 16, 2013	29.07	29.36	28.89	29.21	380,716	+0.39(+1.36%)
Dec 13, 2013	28.91	29.19	28.61	28.82	234,460	+0.05(+0.16%)
Dec 12, 2013	29.40	29.47	28.69	28.78	366,660	-0.54(-1.83%)
Dec 11, 2013	30.06	30.06	29.11	29.31	429,195	-0.65(-2.18%)
Dec 10, 2013	30.34	30.41	29.62	29.97	314,420	-0.36(-1.20%)
Dec 09, 2013	30.83	30.83	30.27	30.33	242,354	-0.37(-1.21%)
Dec 06, 2013	30.11	30.81	29.94	30.70	0	+0.91(+3.05%)
Dec 05, 2013	29.83	30.32	29.50	29.79	0	+0.06(+0.21%)
Dec 04, 2013	29.59	30.44	29.45	29.73	0	+0.11(+0.37%)
Dec 03, 2013	29.67	30.26	29.42	29.62	421,585	-0.15(-0.49%)