O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	3.900	3.950	3.800	3.880	97,904	+0.00(+0.00%)
Jul 30, 2012	3.900	3.900	3.860	3.880	15,294	+0.01(+0.26%)
Jul 27, 2012	3.830	3.930	3.800	3.870	45,307	+0.02(+0.52%)
Jul 26, 2012	3.900	3.900	3.820	3.850	64,103	+0.01(+0.26%)
Jul 25, 2012	3.810	3.890	3.810	3.840	72,003	+0.00(+0.00%)
Jul 24, 2012	3.860	3.880	3.820	3.840	10,242	-0.02(-0.52%)
Jul 23, 2012	3.800	3.900	3.710	3.860	79,830	-0.01(-0.26%)
Jul 20, 2012	3.910	3.940	3.830	3.870	97,621	-0.03(-0.77%)
Jul 19, 2012	3.980	3.980	3.830	3.900	434,690	-0.04(-1.02%)
Jul 18, 2012	3.930	3.990	3.860	3.940	66,197	+0.01(+0.25%)
Jul 17, 2012	3.980	4.030	3.910	3.930	39,500	-0.07(-1.75%)
Jul 16, 2012	4.050	4.050	3.980	4.000	18,862	-0.02(-0.50%)
Jul 13, 2012	4.090	4.150	3.980	4.020	90,660	-0.10(-2.43%)
Jul 12, 2012	4.160	4.163	4.070	4.120	56,356	-0.05(-1.20%)
Jul 11, 2012	4.240	4.300	4.150	4.170	361,100	-0.05(-1.18%)
Jul 10, 2012	4.330	4.354	4.180	4.220	68,046	-0.14(-3.21%)
Jul 09, 2012	4.250	4.390	4.210	4.360	18,226	+0.08(+1.87%)
Jul 06, 2012	4.400	4.400	4.260	4.280	25,693	-0.12(-2.73%)
Jul 05, 2012	4.250	4.400	4.240	4.400	21,085	+0.13(+3.04%)
Jul 03, 2012	4.340	4.400	4.220	4.270	17,500	-0.06(-1.39%)
Jul 02, 2012	4.240	4.380	4.180	4.330	49,774	-0.08(-1.81%)
Jun 29, 2012	4.390	4.540	4.300	4.410	84,447	+0.06(+1.38%)
Jun 28, 2012	4.310	4.380	4.310	4.350	15,797	-0.05(-1.14%)
Jun 27, 2012	4.340	4.400	4.300	4.400	20,500	+0.08(+1.85%)
Jun 26, 2012	4.240	4.330	4.200	4.320	25,784	+0.12(+2.86%)
Jun 25, 2012	4.370	4.370	4.120	4.200	104,216	-0.18(-4.11%)
Jun 22, 2012	4.350	4.430	4.270	4.380	20,514	+0.01(+0.23%)
Jun 21, 2012	4.350	4.440	4.270	4.370	42,882	+0.04(+0.92%)
Jun 20, 2012	4.270	4.370	4.250	4.330	25,400	+0.07(+1.64%)
Jun 19, 2012	4.340	4.410	4.230	4.260	26,142	-0.07(-1.62%)
Jun 18, 2012	4.320	4.410	4.250	4.330	14,447	-0.02(-0.46%)
Jun 15, 2012	4.340	4.430	4.340	4.350	91,402	-0.01(-0.23%)
Jun 14, 2012	4.200	4.390	4.170	4.360	52,360	+0.14(+3.32%)
Jun 13, 2012	4.360	4.370	4.200	4.220	104,349	-0.13(-2.99%)
Jun 12, 2012	4.300	4.390	4.160	4.350	197,896	+0.03(+0.69%)
Jun 11, 2012	4.460	4.460	4.310	4.320	15,492	-0.10(-2.26%)
Jun 08, 2012	4.390	4.480	4.390	4.420	17,276	+0.01(+0.23%)
Jun 07, 2012	4.550	4.550	4.390	4.410	26,900	-0.02(-0.45%)
Jun 06, 2012	4.350	4.490	4.350	4.430	125,449	+0.08(+1.84%)
Jun 05, 2012	4.370	4.460	4.300	4.350	80,368	-0.02(-0.46%)
Jun 04, 2012	4.360	4.430	4.290	4.370	114,484	-0.03(-0.68%)
Jun 01, 2012	4.330	4.450	4.300	4.400	92,516	+0.04(+0.92%)
May 31, 2012	4.520	4.520	4.270	4.360	313,027	-0.05(-1.13%)
May 30, 2012	4.470	4.470	4.320	4.410	136,440	-0.08(-1.78%)
May 29, 2012	4.390	4.610	4.390	4.490	110,563	-0.02(-0.44%)
May 25, 2012	4.620	4.670	4.460	4.510	62,718	-0.12(-2.59%)
May 24, 2012	4.740	4.800	4.550	4.630	101,002	-0.16(-3.34%)
May 23, 2012	4.760	4.840	4.750	4.790	76,920	-0.03(-0.62%)
May 22, 2012	4.800	4.870	4.775	4.820	43,837	+0.01(+0.21%)
May 21, 2012	4.870	4.870	4.760	4.810	23,148	-0.05(-1.03%)
May 18, 2012	4.730	4.900	4.350	4.860	213,543	+0.14(+2.97%)
May 17, 2012	4.840	4.840	4.700	4.720	107,230	-0.17(-3.48%)
May 16, 2012	4.740	4.990	4.700	4.890	126,874	-0.08(-1.51%)
May 15, 2012	4.820	5.057	4.800	4.965	154,189	-0.17(-3.22%)
May 14, 2012	5.020	5.190	4.990	5.130	121,565	-0.04(-0.77%)
May 11, 2012	5.150	5.240	5.120	5.170	54,631	-0.03(-0.58%)
May 10, 2012	5.230	5.230	5.080	5.200	70,088	+0.02(+0.39%)
May 09, 2012	5.160	5.230	5.120	5.180	58,673	-0.06(-1.15%)
May 08, 2012	5.120	5.290	5.110	5.240	25,801	+0.04(+0.77%)
May 07, 2012	5.190	5.240	5.110	5.200	305,119	+0.00(+0.00%)
May 04, 2012	5.170	5.290	5.150	5.200	292,054	-0.01(-0.19%)
May 03, 2012	5.300	5.380	5.150	5.210	37,298	-0.09(-1.70%)
May 02, 2012	5.300	5.405	5.200	5.300	216,029	-0.06(-1.12%)