Historical Prices for Deswell Industries, Inc (DSWL)

Symbol:

Historical Data for Deswell Industries Inc. (DSWL)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	4.55	4.60	4.33	4.35	62,174	-0.08	-1.81%
9/4/08	4.50	4.50	4.36	4.43	29,194	-0.03	-0.67%
9/3/08	4.56	4.61	4.45	4.46	31,769	-0.05	-1.11%
9/2/08	4.71	4.7199	4.50	4.51	61,065	-0.13	-2.80%
8/29/08	4.66	4.71	4.57	4.64	28,670	0.04	0.87%
8/28/08	4.68	4.68	4.58	4.60	25,771	0.03	0.66%
8/27/08	4.59	4.80	4.53	4.57	55,030	-0.05	-1.08%
8/26/08	4.75	4.7899	4.59	4.62	59,170	0.03	0.65%
8/25/08	4.85	4.85	4.57	4.59	80,242	-0.13	-2.75%
8/22/08	4.90	4.90	4.65	4.72	80,500	-0.20	-4.07%
8/21/08	4.93	5.10	4.84	4.92	33,985	0.015	0.31%
8/20/08	5.00	5.0337	4.88	4.905	38,549	-0.055	-1.11%
8/19/08	5.10	5.18	4.90	4.96	36,659	-0.03	-0.60%
8/18/08	5.08	5.12	4.91	4.99	29,255	-0.01	-0.20%
8/15/08	5.11	5.17	4.96	5.00	68,296	-0.01	-0.20%
8/14/08	5.14	5.20	4.96	5.01	75,482	-0.06	-1.18%
8/13/08	5.15	5.15	4.95	5.07	45,174	–	–
8/12/08	5.11	5.26	5.07	5.07	35,680	-0.0901	-1.75%
8/11/08	5.40	5.40	5.12	5.1601	82,224	-0.1399	-2.64%
8/8/08	5.42	5.48	5.30	5.30	17,537	-0.07	-1.30%
8/7/08	5.38	5.43	5.35	5.37	8,884	-0.02	-0.37%
8/6/08	5.36	5.46	5.36	5.39	14,601	0.03	0.56%
8/5/08	5.60	5.65	5.36	5.36	41,817	-0.31	-5.47%
8/4/08	5.82	5.85	5.64	5.67	32,608	-0.19	-3.24%
8/1/08	5.90	5.91	5.82	5.86	6,031	-0.02	-0.34%
7/31/08	5.87	5.90	5.81	5.88	5,023	0.08	1.38%
7/30/08	5.76	5.88	5.70	5.80	29,922	0.15	2.65%
7/29/08	5.74	5.74	5.50	5.65	17,865	0.03	0.53%
7/28/08	5.44	5.75	5.39	5.62	11,851	0.28	5.24%
7/25/08	5.38	5.41	5.29	5.34	15,398	-0.13	-2.38%
7/24/08	5.68	5.72	5.47	5.47	12,525	-0.076	-1.37%
7/23/08	5.46	5.60	5.46	5.546	16,971	0.196	3.66%
7/22/08	5.60	5.60	5.21	5.35	20,998	-0.20	-3.60%
7/21/08	5.73	5.74	5.32	5.55	19,602	-0.08	-1.42%
7/18/08	5.37	6.05	5.3999	5.63	71,416	0.33	6.23%
7/17/08	5.46	5.46	5.17	5.30	14,482	-0.05	-0.93%
7/16/08	5.28	5.35	5.25	5.35	13,959	0.16	3.08%
7/15/08	5.21	5.47	5.07	5.19	26,808	-0.12	-2.26%
7/14/08	5.20	5.48	5.10	5.31	26,950	0.13	2.51%
7/11/08	5.20	5.25	5.10	5.18	37,502	-0.01	-0.19%
7/10/08	5.24	5.26	5.10	5.19	10,096	-0.05	-0.95%
7/9/08	5.21	5.43	5.10	5.24	32,072	0.12	2.34%
7/8/08	5.11	5.27	5.08	5.12	27,203	-0.06	-1.16%
7/7/08	5.29	5.30	5.08	5.18	35,544	-0.21	-3.90%
7/3/08	5.42	5.99	5.21	5.39	30,203	0.05	0.94%
7/2/08	5.51	5.63	5.25	5.34	54,024	-0.38	-6.64%
7/1/08	5.66	5.72	5.60	5.72	11,321	0.06	1.06%
6/30/08	5.93	5.98	5.60	5.66	34,667	-0.09	-1.57%
6/27/08	6.05	6.09	5.75	5.75	43,800	-0.35	-5.74%
6/26/08	6.37	6.43	6.10	6.10	28,112	-0.35	-5.43%
6/25/08	6.70	6.70	6.40	6.45	16,094	-0.24	-3.59%
6/24/08	6.61	6.70	6.36	6.69	10,950	-0.04	-0.59%
6/23/08	6.90	6.90	6.72	6.73	12,728	-0.21	-3.03%
6/20/08	6.58	6.94	6.41	6.94	30,973	0.52	8.10%
6/19/08	6.44	6.5599	6.32	6.42	4,397	-0.11	-1.68%
6/18/08	6.45	6.725	6.21	6.53	32,174	0.03	0.46%
6/17/08	6.82	6.75	6.27	6.50	16,509	-0.22	-3.27%
6/16/08	6.45	7.0499	6.21	6.72	43,730	0.18	2.75%
6/13/08	6.46	6.90	6.2601	6.54	18,287	0.0301	0.46%
6/12/08	6.87	6.8899	6.30	6.5099	26,494	-0.2301	-3.41%
6/11/08	6.60	6.85	6.60	6.74	3,326	0.10	1.51%
6/10/08	6.99	7.00	6.64	6.64	10,979	-0.22	-3.21%
6/9/08	6.95	7.00	6.83	6.86	12,581	-0.12	-1.72%