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%)