Weekly Price chart of Jai Corp between Jan-2006 and Jan-2009 Date Open High Low Close Qty 2009/01/28 61.10 62.05 57.35 59.95 160610 2009/01/23 67.90 68.40 59.70 60.35 441541 2009/01/16 72.90 79.00 63.55 65.90 1199072 2009/01/09 87.40 89.70 76.60 76.70 1360869 2009/01/02 81.00 85.40 77.05 85.40 2580109 2008/12/26 108.50 112.95 82.75 83.85 754601 2008/12/19 97.10 119.20 95.00 108.85 1530101 2008/12/12 92.00 103.10 83.35 96.30 795734 2008/12/05 83.35 95.45 79.20 86.65 567492 2008/11/28 98.80 104.50 78.00 83.35 1098255 2008/11/21 87.95 104.70 80.15 100.00 1216028 2008/11/14 156.00 164.90 106.45 107.75 343525 2008/11/07 150.20 173.95 150.20 157.35 375489 2008/10/31 136.60 143.05 123.80 143.05 329913 2008/10/24 177.00 179.00 143.75 143.75 102633 2008/10/17 191.00 201.25 179.70 180.15 361536 2008/10/10 224.00 224.00 190.15 190.60 701184 2008/10/03 278.00 282.80 223.00 224.80 396493 2008/09/26 291.60 305.00 275.05 281.20 391444 2008/09/19 296.00 297.00 252.10 285.70 5373483 2008/09/12 342.50 355.00 290.50 299.10 512753 2008/09/05 326.65 340.10 316.15 327.55 327735 2008/08/29 335.00 341.00 306.00 323.85 392310 2008/08/22 371.10 385.00 323.10 328.65 411413 2008/08/14 392.00 415.80 380.00 382.75 338506 2008/08/08 430.00 442.00 377.30 379.90 537673 2008/08/01 405.15 466.45 405.15 429.25 1091030 2008/07/25 365.00 423.05 337.10 423.05 864231 2008/07/18 370.00 409.45 351.00 366.85 1251456 2008/07/11 309.05 375.70 294.15 371.35 1487336 2008/07/04 329.70 329.70 269.10 294.30 2296741 2008/06/27 371.75 371.75 314.05 314.05 950244 2008/06/20 452.00 479.15 391.30 391.30 814386 2008/06/13 510.00 516.00 426.00 448.55 784874 2008/06/06 590.05 597.00 530.00 534.10 327260 2008/05/30 665.00 665.00 587.45 589.40 314902 2008/05/23 700.00 715.00 671.50 675.75 313424 2008/05/16 656.05 740.65 638.30 692.05 833152 2008/05/09 684.40 733.40 660.15 671.85 1513187 2008/05/02 565.00 668.55 533.00 665.15 1201572 2008/04/25 602.75 602.75 545.05 560.50 931295 2008/04/17 482.90 574.05 471.10 574.05 467415 2008/04/11 462.00 517.30 430.50 495.85 946702 2008/04/04 542.15 549.00 474.80 474.80 545363 2008/03/28 520.65 566.30 487.95 542.15 858207 2008/03/19 599.40 599.40 540.60 540.60 719267 2008/03/14 681.40 737.70 608.05 630.50 819435 2008/03/07 842.00 865.00 717.25 717.25 160045 2008/02/29 986.55 986.55 872.95 880.50 256697 2008/02/22 957.65 957.65 866.50 939.55 365915 2008/02/15 820.05 913.75 779.75 912.05 907509 2008/02/08 955.00 959.75 832.65 850.30 1357751 2008/02/01 899.10 970.50 813.45 919.45 586413 2008/01/25 1075.00 1075.00 780.30 856.25 1177046 2008/01/18 1260.00 1315.00 1049.20 1053.70 784599 2008/01/11 1117.00 1449.90 1027.05 1251.75 2059981 2008/01/04 1209.70 1240.00 1131.15 1140.95 434689 2007/12/28 1065.00 1233.05 1065.00 1176.15 490789 2007/12/20 1069.80 1110.00 1022.00 1065.85 308902 2007/12/14 1100.00 1120.00 1000.00 1073.20 822488 2007/12/07 1085.05 1196.30 1026.00 1064.85 289465 2007/08/30 320.00 351.45 297.50 351.06 1102972 2007/08/24 355.30 355.30 297.20 305.48 2653150 2007/08/17 292.30 338.38 292.30 338.38 831552 2007/08/10 229.02 278.38 214.25 278.38 804010 2007/08/03 179.43 218.11 179.43 218.11 376530 2007/07/27 165.00 171.75 153.75 170.89 523570 2007/07/20 178.13 179.50 157.50 168.21 1513390 2007/07/13 144.50 169.65 136.25 169.65 1119630 2007/07/06 168.57 168.57 141.25 141.72 958230 2007/06/29 129.95 161.78 128.46 160.54 1423970 2007/06/22 107.70 127.73 100.27 127.08 1530730 2007/06/15 95.61 102.57 91.75 102.57 338392 2007/06/08 98.50 107.25 93.20 95.50 650070 2007/06/01 90.50 109.54 86.55 95.80 676810 2007/05/25 92.50 97.00 84.50 88.22 254350 2007/05/18 96.90 98.00 91.00 91.38 190090 2007/05/11 98.00 108.34 88.06 93.56 591530 2007/05/04 95.25 102.50 94.40 95.77 65274 2007/04/27 110.00 111.95 97.50 97.98 159430 2007/04/20 111.50 118.95 93.56 105.91 164090 2007/04/13 109.25 128.00 108.55 112.39 337170 2007/04/05 100.80 114.00 100.80 108.21 327632 2007/03/30 122.40 123.50 96.00 106.03 188672 2007/03/23 96.90 117.78 96.90 117.78 57330 2007/03/16 80.74 92.28 72.60 92.28 123890 2007/03/09 89.50 89.50 75.05 78.74 190590 2007/03/02 83.70 92.50 83.69 92.13 156658 2006/06/09 26.70 27.00 20.89 20.89 81770 2006/06/02 26.25 28.95 25.50 26.99 2244890 2006/05/26 28.75 30.05 23.10 25.09 1341550 2006/05/19 23.65 28.75 22.47 28.62 1676050 2006/05/12 18.52 22.52 18.52 22.52 80190 2006/05/05 14.51 17.64 14.51 17.64 687050 2006/04/28 11.37 13.82 11.37 13.82 91070 2006/04/21 8.90 10.82 8.90 10.82 76930 2006/04/13 6.85 8.48 6.85 8.48 207774 2006/04/07 6.39 7.28 6.39 6.99 541052 2006/03/31 5.94 6.75 5.77 6.10 596650 2006/03/24 5.32 5.69 5.10 5.63 280050 2006/03/17 5.50 5.65 5.03 5.40 196612 2006/03/10 5.43 5.63 5.35 5.45 48770 2006/03/03 5.50 5.93 5.40 5.51 64610 2006/02/24 5.25 5.78 5.25 5.53 34730 2006/02/17 5.83 5.85 5.10 5.59 97650 2006/02/10 5.63 5.93 5.47 5.52 85112 2006/02/03 5.55 6.70 5.40 5.53 758430 2006/01/27 5.45 5.90 5.41 5.52 64672 2006/01/20 5.35 5.75 5.20 5.50 105950 2006/01/13 5.70 5.95 5.30 5.60 52812 2006/01/06 5.99 5.99 5.25 5.50 62950