O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	3.090	3.080	3.080	3.080	1,300	+0.03(+0.98%)
Aug 28, 2014	3.040	3.070	3.010	3.050	4,124	+0.00(+0.00%)
Aug 27, 2014	3.100	3.100	3.040	3.050	68,350	-0.04(-1.29%)
Aug 26, 2014	3.110	3.110	3.073	3.090	6,757	+0.04(+1.31%)
Aug 25, 2014	3.140	3.140	3.030	3.050	13,060	-0.11(-3.48%)
Aug 22, 2014	3.110	3.180	3.120	3.160	15,179	+0.04(+1.28%)
Aug 21, 2014	3.100	3.140	3.100	3.120	8,638	+0.00(+0.00%)
Aug 20, 2014	3.240	3.240	3.120	3.120	127,856	-0.08(-2.50%)
Aug 19, 2014	3.160	3.220	3.160	3.200	7,641	+0.04(+1.26%)
Aug 18, 2014	3.120	3.170	3.000	3.160	22,943	+0.02(+0.64%)
Aug 15, 2014	3.140	3.190	3.110	3.140	34,529	-0.01(-0.32%)
Aug 14, 2014	3.100	3.140	3.080	3.150	12,901	+0.02(+0.64%)
Aug 13, 2014	3.120	3.130	3.080	3.130	18,582	+0.03(+0.97%)
Aug 12, 2014	3.140	3.140	3.080	3.100	9,900	-0.02(-0.64%)
Aug 11, 2014	3.100	3.140	3.060	3.120	18,486	+0.02(+0.65%)
Aug 08, 2014	3.080	3.100	3.040	3.100	19,352	+0.03(+0.98%)
Aug 07, 2014	3.070	3.110	3.050	3.070	30,935	+0.02(+0.66%)
Aug 06, 2014	3.050	3.100	3.010	3.050	47,908	+0.00(+0.00%)
Aug 05, 2014	3.000	3.050	3.000	3.050	40,509	+0.01(+0.33%)
Aug 04, 2014	3.040	3.050	3.000	3.040	65,643	-0.06(-1.94%)
Aug 01, 2014	3.070	3.100	2.900	3.100	53,190	+0.04(+1.31%)
Jul 31, 2014	3.020	3.090	2.960	3.060	23,301	+0.00(+0.00%)
Jul 30, 2014	2.990	3.100	2.940	3.060	80,358	+0.08(+2.68%)
Jul 29, 2014	3.000	3.000	2.850	2.980	168,780	-0.02(-0.67%)
Jul 28, 2014	3.100	3.100	3.000	3.000	27,506	-0.09(-2.91%)
Jul 25, 2014	3.140	3.150	3.000	3.090	15,327	-0.05(-1.59%)
Jul 24, 2014	3.200	3.250	3.100	3.140	77,654	-0.07(-2.18%)
Jul 23, 2014	3.210	3.320	3.140	3.210	97,248	-0.16(-4.75%)
Jul 22, 2014	3.290	3.370	3.210	3.370	77,596	+0.10(+3.06%)
Jul 21, 2014	3.260	3.300	3.100	3.270	123,935	+0.04(+1.24%)
Jul 18, 2014	3.190	3.270	3.130	3.230	8,237	+0.02(+0.62%)
Jul 17, 2014	3.290	3.290	3.170	3.210	21,079	-0.08(-2.43%)
Jul 16, 2014	3.290	3.290	3.250	3.290	7,853	+0.01(+0.30%)
Jul 15, 2014	3.250	3.280	3.220	3.280	502	+0.04(+1.23%)
Jul 14, 2014	3.300	3.300	3.220	3.240	17,697	-0.03(-0.92%)
Jul 11, 2014	3.260	3.270	3.230	3.270	3,500	+0.03(+0.93%)
Jul 10, 2014	3.250	3.300	3.210	3.240	10,316	-0.04(-1.22%)
Jul 09, 2014	3.260	3.280	3.211	3.280	11,136	-0.01(-0.30%)
Jul 08, 2014	3.230	3.400	3.230	3.290	22,523	+0.10(+3.13%)
Jul 07, 2014	3.300	3.300	3.170	3.190	23,936	-0.12(-3.63%)
Jul 03, 2014	3.260	3.310	3.310	3.310	10,800	+0.01(+0.30%)
Jul 02, 2014	3.310	3.340	3.300	3.300	8,535	-0.04(-1.20%)
Jul 01, 2014	3.390	3.410	3.230	3.340	28,100	-0.07(-2.05%)
Jun 30, 2014	3.380	3.430	3.370	3.410	7,337	+0.07(+2.10%)
Jun 27, 2014	3.340	3.400	3.320	3.340	9,734	-0.09(-2.62%)
Jun 26, 2014	3.450	3.450	3.330	3.430	7,773	+0.02(+0.59%)
Jun 25, 2014	3.440	3.440	3.387	3.410	1,096	+0.02(+0.59%)
Jun 24, 2014	3.340	3.440	3.330	3.390	17,328	+0.00(+0.00%)
Jun 23, 2014	3.380	3.420	3.300	3.390	7,787	+0.04(+1.19%)
Jun 20, 2014	3.290	3.380	3.250	3.350	7,802	+0.03(+0.90%)
Jun 19, 2014	3.330	3.370	3.250	3.320	12,619	-0.03(-0.90%)
Jun 18, 2014	3.350	3.400	3.300	3.350	8,538	-0.03(-0.89%)
Jun 17, 2014	3.400	3.400	3.316	3.380	14,226	+0.04(+1.20%)
Jun 16, 2014	3.450	3.450	3.276	3.340	8,862	-0.07(-2.05%)
Jun 13, 2014	3.370	3.440	3.370	3.410	3,233	+0.02(+0.59%)
Jun 12, 2014	3.373	3.460	3.360	3.390	17,565	-0.01(-0.29%)
Jun 11, 2014	3.460	3.468	3.200	3.400	23,271	-0.07(-2.02%)
Jun 10, 2014	3.480	3.480	3.470	3.470	1,429	-0.07(-1.98%)
Jun 06, 2014	3.480	3.540	3.430	3.540	19,442	-0.02(-0.56%)
Jun 05, 2014	3.510	3.620	3.390	3.560	24,542	+0.00(+0.00%)
Jun 04, 2014	3.510	3.570	3.505	3.560	7,552	+0.07(+2.01%)
Jun 03, 2014	3.510	3.540	3.461	3.490	11,608	+0.01(+0.29%)