Historical Prices for Actions Semiconductor (ACTS)

Symbol:

Historical Data for Actions Semiconductor Co. Ltd. (ACTS)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	3.13	3.16	3.04	3.06	196,696	-0.04	-1.29%
9/4/08	3.13	3.17	3.10	3.10	158,077	-0.05	-1.59%
9/3/08	3.18	3.18	3.14	3.15	152,789	–	–
9/2/08	3.12	3.20	3.10	3.15	201,250	0.03	0.96%
8/29/08	3.16	3.18	3.12	3.12	76,522	-0.03	-0.95%
8/28/08	3.15	3.18	3.14	3.15	163,192	0.02	0.64%
8/27/08	3.15	3.17	3.12	3.13	137,410	-0.01	-0.32%
8/26/08	3.19	3.19	3.13	3.14	121,524	-0.02	-0.63%
8/25/08	3.21	3.22	3.14	3.16	203,348	-0.02	-0.63%
8/22/08	3.15	3.21	3.15	3.18	134,269	0.04	1.27%
8/21/08	3.15	3.17	3.11	3.14	232,801	0.01	0.32%
8/20/08	3.10	3.17	3.09	3.13	230,036	0.04	1.29%
8/19/08	3.08	3.11	3.08	3.09	292,155	0.03	0.98%
8/18/08	3.04	3.11	3.04	3.06	397,499	–	–
8/15/08	3.05	3.0999	2.98	3.06	335,003	0.01	0.33%
8/14/08	3.06	3.09	3.04	3.05	386,684	–	–
8/13/08	3.07	3.11	3.02	3.05	1,123,369	-0.03	-0.97%
8/12/08	3.06	3.09	3.05	3.08	285,303	0.01	0.33%
8/11/08	3.06	3.095	3.03	3.07	328,075	0.02	0.66%
8/8/08	3.08	3.11	3.03	3.05	290,666	–	–
8/7/08	3.09	3.09	3.03	3.05	225,416	-0.03	-0.97%
8/6/08	3.14	3.14	3.04	3.08	285,772	-0.02	-0.65%
8/5/08	3.21	3.25	3.07	3.10	684,062	0.0601	1.98%
8/4/08	3.15	3.15	3.02	3.0399	209,966	-0.0101	-0.33%
8/1/08	3.03	3.10	3.02	3.05	167,060	-0.04	-1.29%
7/31/08	3.01	3.11	3.01	3.09	105,708	0.01	0.32%
7/30/08	3.14	3.14	3.04	3.08	77,405	-0.05	-1.60%
7/29/08	3.15	3.17	3.09	3.13	136,793	-0.01	-0.32%
7/28/08	3.21	3.22	3.10	3.14	98,126	-0.04	-1.26%
7/25/08	3.35	3.35	3.07	3.18	236,168	-0.117	-3.55%
7/24/08	3.38	3.47	3.27	3.297	249,056	-0.073	-2.17%
7/23/08	3.43	3.55	3.37	3.37	134,959	-0.06	-1.75%
7/22/08	3.45	3.45	3.39	3.43	38,109	0.02	0.59%
7/21/08	3.43	3.44	3.3901	3.41	33,561	-0.03	-0.87%
7/18/08	3.54	3.54	3.39	3.44	90,073	-0.10	-2.82%
7/17/08	3.52	3.54	3.40	3.54	166,296	0.02	0.57%
7/16/08	3.32	3.52	3.28	3.52	81,674	0.14	4.14%
7/15/08	3.41	3.48	3.33	3.38	92,726	–	–
7/14/08	3.36	3.50	3.38	3.38	56,449	-0.02	-0.59%
7/11/08	3.36	3.47	3.35	3.40	60,546	0.04	1.19%
7/10/08	3.40	3.46	3.36	3.36	74,631	-0.09	-2.61%
7/9/08	3.36	3.52	3.36	3.45	55,277	-0.05	-1.43%
7/8/08	3.35	3.52	3.35	3.50	72,505	0.10	2.94%
7/7/08	3.33	3.49	3.33	3.40	69,959	0.03	0.89%
7/3/08	3.30	3.42	3.30	3.37	107,809	–	–
7/2/08	3.28	3.46	3.28	3.37	110,001	0.06	1.81%
7/1/08	3.39	3.44	3.29	3.31	111,605	-0.14	-4.06%
6/30/08	3.46	3.55	3.40	3.45	70,519	-0.05	-1.43%
6/27/08	3.50	3.64	3.50	3.50	104,168	-0.16	-4.37%
6/26/08	3.65	3.70	3.59	3.66	86,083	-0.02	-0.54%
6/25/08	3.52	3.70	3.52	3.68	74,826	0.13	3.66%
6/24/08	3.46	3.62	3.46	3.55	124,758	-0.07	-1.93%
6/23/08	3.51	3.65	3.51	3.62	88,287	0.07	1.97%
6/20/08	3.54	3.65	3.4201	3.55	96,971	0.04	1.14%
6/19/08	3.35	3.55	3.35	3.51	91,449	0.08	2.33%
6/18/08	3.50	3.54	3.40	3.43	145,011	-0.12	-3.38%
6/17/08	3.60	3.65	3.53	3.55	57,203	-0.08	-2.20%
6/16/08	3.47	3.65	3.47	3.63	76,647	0.10	2.83%
6/13/08	3.41	3.59	3.41	3.53	85,454	0.10	2.92%
6/12/08	3.40	3.5584	3.40	3.43	86,149	0.01	0.29%
6/11/08	3.45	3.48	3.40	3.42	102,766	-0.08	-2.29%
6/10/08	3.51	3.55	3.4012	3.50	94,524	-0.08	-2.23%
6/9/08	3.51	3.68	3.48	3.58	161,703	0.05	1.42%