O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	6.010	6.120	5.830	5.910	191,718	-0.13(-2.15%)
Aug 30, 2010	6.140	6.300	6.020	6.040	93,668	-0.16(-2.58%)
Aug 27, 2010	6.060	6.370	5.930	6.200	226,961	+0.14(+2.31%)
Aug 26, 2010	6.290	6.310	6.030	6.060	159,917	-0.24(-3.81%)
Aug 25, 2010	6.270	6.480	6.150	6.300	120,497	+0.03(+0.48%)
Aug 24, 2010	6.350	6.380	6.130	6.270	88,737	-0.17(-2.64%)
Aug 23, 2010	6.630	6.750	6.350	6.440	172,212	-0.11(-1.68%)
Aug 20, 2010	6.530	6.700	6.500	6.550	189,158	-0.04(-0.61%)
Aug 19, 2010	6.680	6.750	6.550	6.590	121,908	-0.09(-1.35%)
Aug 18, 2010	6.600	6.740	6.540	6.680	82,466	+0.02(+0.30%)
Aug 17, 2010	6.880	6.880	6.634	6.660	160,525	-0.06(-0.89%)
Aug 16, 2010	6.770	6.775	6.570	6.720	203,994	+0.00(+0.00%)
Aug 13, 2010	6.840	6.980	6.700	6.720	228,646	-0.21(-3.03%)
Aug 12, 2010	6.850	7.110	6.770	6.930	228,609	-0.10(-1.42%)
Aug 11, 2010	7.110	7.130	6.650	7.030	374,515	-0.16(-2.23%)
Aug 10, 2010	7.430	7.500	7.071	7.190	164,757	-0.27(-3.62%)
Aug 09, 2010	7.280	7.500	7.220	7.460	465,906	+0.33(+4.63%)
Aug 06, 2010	7.130	7.200	7.000	7.130	189,193	+0.15(+2.15%)
Aug 05, 2010	7.120	7.190	6.950	6.980	249,243	-0.07(-0.99%)
Aug 04, 2010	7.770	7.900	6.320	7.050	1,335,532	-0.41(-5.50%)
Aug 03, 2010	7.250	7.470	7.140	7.460	355,541	+0.31(+4.34%)
Aug 02, 2010	7.150	7.300	7.130	7.150	159,509	+0.06(+0.85%)
Jul 30, 2010	6.920	7.270	6.920	7.090	156,762	+0.02(+0.28%)
Jul 29, 2010	7.460	7.460	6.875	7.070	245,136	-0.22(-3.02%)
Jul 28, 2010	7.280	7.300	7.060	7.290	86,978	-0.06(-0.82%)
Jul 27, 2010	7.490	7.490	7.240	7.350	85,901	-0.13(-1.74%)
Jul 26, 2010	7.260	7.490	7.260	7.480	93,005	+0.21(+2.89%)
Jul 23, 2010	7.160	7.450	7.098	7.270	315,587	+0.16(+2.25%)
Jul 22, 2010	7.020	7.140	6.650	7.110	144,832	+0.24(+3.49%)
Jul 21, 2010	6.990	7.084	6.670	6.870	187,275	-0.02(-0.29%)
Jul 20, 2010	6.530	6.890	6.460	6.890	90,647	+0.15(+2.23%)
Jul 19, 2010	6.750	6.880	6.500	6.740	115,739	+0.03(+0.45%)
Jul 16, 2010	6.780	6.970	6.610	6.710	90,922	-0.22(-3.17%)
Jul 15, 2010	7.060	7.190	6.690	6.930	111,710	-0.07(-1.00%)
Jul 14, 2010	6.990	7.200	6.900	7.000	341,972	+0.08(+1.16%)
Jul 13, 2010	6.400	7.020	6.400	6.920	504,053	+0.52(+8.12%)
Jul 12, 2010	6.390	6.440	6.280	6.400	49,944	+0.03(+0.47%)
Jul 09, 2010	6.340	6.480	6.130	6.370	92,219	+0.07(+1.11%)
Jul 08, 2010	6.360	6.380	6.171	6.300	67,354	+0.02(+0.32%)
Jul 07, 2010	5.990	6.290	5.990	6.280	297,982	+0.27(+4.49%)
Jul 06, 2010	6.300	6.360	5.970	6.010	189,301	-0.25(-3.99%)
Jul 02, 2010	6.100	6.420	6.090	6.260	107,626	+0.15(+2.45%)
Jul 01, 2010	5.990	6.190	5.800	6.110	155,787	+0.17(+2.86%)
Jun 30, 2010	6.050	6.130	5.931	5.940	144,487	-0.09(-1.49%)
Jun 29, 2010	6.050	6.130	5.870	6.030	174,876	-0.10(-1.63%)
Jun 25, 2010	6.180	6.330	6.020	6.130	89,790	+0.07(+1.16%)
Jun 24, 2010	6.450	6.470	5.980	6.060	137,592	-0.17(-2.73%)
Jun 23, 2010	6.420	6.430	6.220	6.230	76,995	-0.16(-2.50%)
Jun 22, 2010	6.670	6.740	6.360	6.390	59,783	-0.23(-3.48%)
Jun 21, 2010	6.740	6.990	6.500	6.620	373,412	-0.07(-1.05%)
Jun 18, 2010	6.880	6.880	6.610	6.690	228,040	-0.09(-1.33%)
Jun 17, 2010	6.540	6.850	6.460	6.780	103,704	+0.32(+4.95%)
Jun 16, 2010	6.350	6.588	6.310	6.460	86,585	+0.01(+0.16%)
Jun 15, 2010	6.200	6.480	6.110	6.450	177,632	+0.27(+4.37%)
Jun 14, 2010	6.320	6.400	6.140	6.180	126,341	-0.11(-1.75%)
Jun 11, 2010	5.900	6.320	5.900	6.290	107,819	+0.34(+5.71%)
Jun 10, 2010	5.900	6.060	5.820	5.950	71,746	+0.09(+1.54%)
Jun 09, 2010	5.890	6.070	5.850	5.860	83,519	+0.04(+0.69%)
Jun 08, 2010	5.920	6.380	5.590	5.820	185,171	-0.02(-0.34%)
Jun 07, 2010	6.300	6.320	5.840	5.840	198,054	-0.45(-7.15%)
Jun 04, 2010	6.150	6.430	6.150	6.290	175,342	-0.05(-0.79%)
Jun 03, 2010	6.230	6.460	6.230	6.340	88,461	+0.07(+1.12%)
Jun 02, 2010	6.130	6.270	6.060	6.270	100,974	+0.24(+3.98%)