Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.66	24.01	23.60	23.78	0	+0.08(+0.35%)
Jul 30, 2013	23.68	23.80	23.54	23.70	0	+0.08(+0.35%)
Jul 29, 2013	23.53	23.79	23.51	23.62	0	-0.01(-0.04%)
Jul 26, 2013	23.52	23.68	23.43	23.63	0	-0.16(-0.69%)
Jul 25, 2013	23.74	24.07	23.54	23.79	0	-0.05(-0.23%)
Jul 24, 2013	24.14	24.20	23.71	23.84	0	-0.14(-0.57%)
Jul 23, 2013	23.97	24.34	23.74	23.98	242,843	+0.15(+0.65%)
Jul 22, 2013	23.57	23.91	23.52	23.83	0	+0.23(+0.96%)
Jul 19, 2013	23.62	23.71	23.38	23.60	0	-0.15(-0.65%)
Jul 18, 2013	23.92	23.98	23.66	23.75	0	-0.17(-0.72%)
Jul 17, 2013	23.72	23.96	23.62	23.93	302,525	+0.30(+1.27%)
Jul 16, 2013	23.34	23.63	23.24	23.63	0	+0.28(+1.21%)
Jul 15, 2013	22.89	23.44	22.83	23.34	0	+0.52(+2.27%)
Jul 12, 2013	22.75	23.00	22.62	22.83	0	-0.10(-0.44%)
Jul 11, 2013	22.56	22.94	22.49	22.93	0	+0.59(+2.64%)
Jul 10, 2013	22.28	22.45	22.01	22.34	0	+0.04(+0.16%)
Jul 09, 2013	22.14	22.66	22.12	22.30	0	+0.26(+1.20%)
Jul 08, 2013	22.58	22.65	21.85	22.04	264,030	-0.53(-2.34%)
Jul 05, 2013	22.48	22.59	22.26	22.56	0	+0.32(+1.43%)
Jul 03, 2013	21.78	22.35	21.63	22.25	0	+0.40(+1.83%)
Jul 02, 2013	21.75	22.18	21.54	21.85	0	+0.11(+0.50%)