O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.180	6.260	6.110	6.200	76,867	+0.02(+0.32%)
Nov 29, 2010	6.170	6.220	6.100	6.180	45,031	-0.04(-0.64%)
Nov 26, 2010	6.220	6.240	6.130	6.220	69,520	-0.01(-0.16%)
Nov 24, 2010	6.160	6.230	6.230	6.230	158,667	+0.11(+1.80%)
Nov 23, 2010	6.170	6.170	6.030	6.120	64,582	-0.08(-1.29%)
Nov 22, 2010	6.070	6.200	6.030	6.200	76,677	+0.12(+1.97%)
Nov 19, 2010	5.950	6.109	5.900	6.080	37,308	+0.15(+2.53%)
Nov 18, 2010	5.970	5.980	5.860	5.930	104,014	+0.06(+1.02%)
Nov 17, 2010	5.990	6.070	5.720	5.870	108,377	-0.11(-1.84%)
Nov 16, 2010	6.080	6.190	5.910	5.980	221,742	-0.15(-2.45%)
Nov 15, 2010	6.140	6.190	6.110	6.130	125,568	-0.03(-0.49%)
Nov 12, 2010	6.130	6.270	6.100	6.160	226,997	+0.02(+0.33%)
Nov 11, 2010	6.170	6.290	6.130	6.140	96,017	-0.11(-1.76%)
Nov 10, 2010	6.360	6.360	6.100	6.250	115,176	-0.13(-2.04%)
Nov 09, 2010	6.500	6.680	6.300	6.380	104,914	-0.13(-2.00%)
Nov 08, 2010	6.340	6.670	6.340	6.510	123,968	+0.15(+2.36%)
Nov 05, 2010	6.300	6.450	6.240	6.360	194,561	+0.04(+0.63%)
Nov 04, 2010	6.250	6.340	6.190	6.320	242,974	+0.09(+1.44%)
Nov 03, 2010	5.900	6.270	5.750	6.230	505,251	+0.15(+2.47%)
Nov 02, 2010	6.170	6.210	5.980	6.080	177,993	-0.06(-0.98%)
Nov 01, 2010	6.250	6.270	6.130	6.140	67,533	-0.11(-1.76%)
Oct 29, 2010	6.100	6.380	6.000	6.250	84,864	+0.10(+1.63%)
Oct 28, 2010	6.270	6.270	6.070	6.150	65,028	-0.11(-1.76%)
Oct 27, 2010	6.180	6.270	6.130	6.260	80,686	+0.22(+3.64%)
Oct 25, 2010	6.050	6.170	6.020	6.040	130,556	+0.03(+0.50%)
Oct 22, 2010	6.060	6.110	5.770	6.010	74,406	-0.04(-0.66%)
Oct 21, 2010	6.012	6.060	5.880	6.050	101,726	+0.00(+0.00%)
Oct 20, 2010	6.020	6.080	5.940	6.050	99,114	+0.08(+1.34%)
Oct 19, 2010	6.080	6.160	5.950	5.970	149,325	-0.20(-3.24%)
Oct 18, 2010	6.130	6.212	6.040	6.170	119,067	-0.03(-0.48%)
Oct 15, 2010	6.290	6.290	6.110	6.200	197,410	+0.00(+0.00%)
Oct 14, 2010	6.150	6.340	6.040	6.200	187,924	+0.01(+0.16%)
Oct 13, 2010	6.150	6.270	6.140	6.190	210,585	+0.04(+0.65%)
Oct 12, 2010	5.960	6.160	5.800	6.150	169,978	+0.13(+2.16%)
Oct 11, 2010	6.080	6.150	5.950	6.020	105,660	-0.09(-1.47%)
Oct 08, 2010	6.150	6.200	5.970	6.110	256,707	-0.06(-0.97%)
Oct 07, 2010	6.210	6.260	6.060	6.170	141,023	+0.04(+0.65%)
Oct 06, 2010	6.220	6.290	6.010	6.130	244,580	-0.09(-1.45%)
Oct 05, 2010	6.240	6.320	6.200	6.220	264,521	+0.03(+0.48%)
Oct 04, 2010	6.140	6.250	6.130	6.190	166,610	-0.05(-0.80%)
Oct 01, 2010	6.120	6.290	6.040	6.240	526,756	+0.13(+2.13%)
Sep 30, 2010	6.220	6.270	6.010	6.110	297,026	-0.09(-1.45%)
Sep 29, 2010	5.950	6.250	5.890	6.200	616,307	+0.25(+4.20%)
Sep 28, 2010	5.700	6.000	5.500	5.950	579,374	+0.21(+3.66%)
Sep 27, 2010	5.970	5.970	5.690	5.740	355,288	-0.27(-4.49%)
Sep 24, 2010	5.900	6.110	5.780	6.010	524,237	+0.11(+1.86%)
Sep 23, 2010	5.780	6.040	5.750	5.900	604,268	+0.04(+0.68%)
Sep 22, 2010	5.660	5.890	5.590	5.860	317,660	+0.13(+2.27%)
Sep 21, 2010	6.070	6.070	5.690	5.730	248,002	-0.08(-1.38%)
Sep 20, 2010	5.650	5.850	5.550	5.810	181,606	+0.19(+3.38%)
Sep 17, 2010	5.600	5.840	5.490	5.620	141,929	-0.19(-3.27%)
Sep 15, 2010	5.870	6.000	5.743	5.810	62,048	-0.06(-1.02%)
Sep 14, 2010	5.940	6.020	5.750	5.870	85,365	-0.05(-0.84%)
Sep 13, 2010	5.790	5.940	5.780	5.920	134,397	+0.20(+3.50%)
Sep 10, 2010	5.660	5.850	5.410	5.720	708,992	+0.02(+0.35%)
Sep 09, 2010	6.070	6.090	5.600	5.700	791,890	-0.31(-5.16%)
Sep 08, 2010	6.050	6.150	5.990	6.010	106,581	-0.04(-0.66%)
Sep 07, 2010	6.170	6.210	5.980	6.050	127,837	-0.21(-3.35%)
Sep 03, 2010	6.070	6.290	6.060	6.260	100,765	+0.24(+3.99%)
Sep 02, 2010	6.030	6.100	5.920	6.020	241,872	-0.01(-0.17%)