O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.470	7.570	7.320	7.520	252,765	+0.14(+1.90%)
Apr 29, 2008	7.500	7.500	7.300	7.380	570,901	-0.01(-0.14%)
Apr 28, 2008	7.440	7.550	7.390	7.390	235,818	-0.11(-1.47%)
Apr 25, 2008	7.610	7.610	7.480	7.500	142,776	-0.12(-1.57%)
Apr 24, 2008	7.530	7.680	7.480	7.620	221,079	+0.09(+1.20%)
Apr 23, 2008	7.500	7.690	7.480	7.530	290,748	+0.05(+0.67%)
Apr 22, 2008	7.630	7.690	7.440	7.480	189,043	-0.21(-2.73%)
Apr 21, 2008	7.790	7.905	7.660	7.690	152,169	-0.21(-2.66%)
Apr 18, 2008	7.720	8.080	7.710	7.900	210,062	+0.36(+4.77%)
Apr 17, 2008	7.850	7.950	7.530	7.540	155,829	-0.38(-4.80%)
Apr 16, 2008	7.500	8.000	7.500	7.920	200,841	+0.37(+4.90%)
Apr 15, 2008	7.650	7.700	7.430	7.550	277,789	-0.14(-1.82%)
Apr 14, 2008	7.960	8.090	7.660	7.690	141,954	-0.34(-4.23%)
Apr 11, 2008	7.990	8.120	7.930	8.030	141,379	-0.22(-2.67%)
Apr 10, 2008	7.890	8.290	7.890	8.250	155,818	+0.30(+3.77%)
Apr 09, 2008	8.110	8.110	7.910	7.950	46,826	-0.07(-0.87%)
Apr 08, 2008	8.200	8.200	7.940	8.020	118,736	-0.21(-2.55%)
Apr 07, 2008	8.350	8.350	8.040	8.230	105,322	-0.02(-0.24%)
Apr 04, 2008	8.140	8.350	8.100	8.250	215,917	+0.13(+1.60%)
Apr 03, 2008	7.890	8.140	7.600	8.120	395,992	+0.27(+3.44%)
Apr 02, 2008	7.920	7.920	7.700	7.850	151,047	+0.05(+0.64%)
Apr 01, 2008	7.910	7.990	7.750	7.800	313,261	+0.07(+0.91%)
Mar 31, 2008	7.890	7.960	7.700	7.730	273,601	-0.04(-0.51%)
Mar 28, 2008	8.290	8.290	7.590	7.770	507,055	-0.37(-4.55%)
Mar 27, 2008	8.500	8.500	8.040	8.140	514,932	-0.54(-6.22%)
Mar 26, 2008	8.570	8.750	8.570	8.680	149,912	+0.02(+0.17%)
Mar 25, 2008	8.470	8.830	8.470	8.665	176,268	+0.19(+2.30%)
Mar 24, 2008	8.000	8.800	7.965	8.470	356,009	+0.47(+5.88%)
Mar 21, 2008	7.900	8.090	7.900	8.000	136,819	+0.00(+0.00%)
Mar 20, 2008	7.900	8.090	7.900	8.000	136,819	+0.00(+0.00%)
Mar 19, 2008	7.930	8.120	7.930	8.000	220,157	+0.00(+0.00%)
Mar 18, 2008	7.830	8.170	7.830	8.000	166,004	+0.11(+1.39%)
Mar 17, 2008	8.100	8.100	7.750	7.890	117,971	-0.19(-2.35%)
Mar 14, 2008	7.950	8.120	7.920	8.080	174,472	+0.07(+0.87%)
Mar 13, 2008	8.010	8.090	7.870	8.010	274,159	+0.00(+0.00%)
Mar 12, 2008	8.020	8.180	7.890	8.010	76,476	-0.01(-0.12%)
Mar 11, 2008	8.120	8.220	7.830	8.020	127,640	+0.13(+1.65%)
Mar 10, 2008	8.100	8.280	7.890	7.890	239,859	-0.16(-1.99%)
Mar 07, 2008	8.030	8.300	8.020	8.050	308,103	-0.04(-0.49%)
Mar 06, 2008	8.350	8.390	7.900	8.090	182,835	-0.25(-3.00%)
Mar 05, 2008	8.230	8.840	8.220	8.340	338,322	+0.37(+4.64%)
Mar 04, 2008	8.100	8.300	7.850	7.970	206,535	-0.18(-2.21%)
Mar 03, 2008	8.460	8.460	8.010	8.150	277,769	-0.44(-5.12%)
Feb 29, 2008	8.590	8.760	8.150	8.590	313,768	+0.08(+0.94%)
Feb 28, 2008	8.610	8.610	8.300	8.510	109,461	-0.02(-0.23%)
Feb 27, 2008	8.450	8.800	8.410	8.530	271,201	-0.11(-1.27%)
Feb 26, 2008	8.500	8.840	8.500	8.640	282,566	+0.08(+0.88%)
Feb 25, 2008	8.550	8.740	8.530	8.565	263,525	-0.07(-0.75%)
Feb 22, 2008	8.830	9.000	8.590	8.630	90,557	-0.13(-1.48%)
Feb 21, 2008	8.830	9.090	8.740	8.760	415,554	+0.09(+1.04%)
Feb 20, 2008	8.930	8.930	8.650	8.670	600,349	-0.25(-2.80%)
Feb 19, 2008	8.530	8.990	8.510	8.920	295,359	+0.46(+5.44%)
Feb 18, 2008	8.570	8.600	8.331	8.460	157,000	+0.00(+0.00%)
Feb 15, 2008	8.570	8.600	8.331	8.460	157,000	-0.11(-1.28%)
Feb 14, 2008	8.420	8.630	8.410	8.570	188,177	-0.03(-0.35%)
Feb 13, 2008	8.430	8.600	8.300	8.600	240,647	+0.39(+4.75%)
Feb 12, 2008	8.400	8.450	8.210	8.210	701,088	-0.23(-2.73%)
Feb 11, 2008	8.400	8.490	8.250	8.440	130,938	+0.08(+0.96%)
Feb 08, 2008	8.320	8.660	8.100	8.360	255,111	+0.13(+1.58%)
Feb 07, 2008	8.000	8.470	8.000	8.230	282,743	+0.07(+0.86%)
Feb 06, 2008	8.540	8.540	8.150	8.160	146,655	-0.21(-2.51%)
Feb 05, 2008	8.400	8.500	8.200	8.370	241,045	-0.10(-1.18%)
Feb 04, 2008	8.180	8.540	8.150	8.470	500,307	+0.29(+3.55%)