Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.58	14.70	14.18	14.24	48,220	-0.46(-3.14%)
Aug 28, 2008	14.46	14.71	14.08	14.70	115,514	+0.17(+1.19%)
Aug 27, 2008	14.56	14.82	14.42	14.53	65,480	-0.01(-0.07%)
Aug 26, 2008	14.62	14.64	14.39	14.54	46,888	+0.01(+0.07%)
Aug 25, 2008	14.58	14.87	14.32	14.53	93,344	-0.20(-1.37%)
Aug 22, 2008	14.36	14.77	14.28	14.73	77,847	+0.40(+2.82%)
Aug 21, 2008	14.28	14.42	13.80	14.33	115,998	+0.06(+0.40%)
Aug 20, 2008	14.61	14.61	14.06	14.27	105,593	-0.21(-1.46%)
Aug 19, 2008	14.34	14.64	14.34	14.48	104,444	+0.01(+0.07%)
Aug 18, 2008	14.41	14.76	14.30	14.47	182,418	-0.02(-0.13%)
Aug 15, 2008	14.35	14.80	14.27	14.49	0	+0.06(+0.40%)
Aug 14, 2008	14.24	14.71	13.95	14.43	456,171	-0.02(-0.13%)
Aug 13, 2008	14.71	14.84	14.12	14.45	1,484,866	-0.95(-6.18%)
Aug 12, 2008	16.99	17.14	15.40	15.41	268,185	-1.73(-10.11%)
Aug 11, 2008	17.56	17.80	17.04	17.14	91,554	-0.35(-1.98%)
Aug 08, 2008	17.23	17.55	16.43	17.48	57,513	+0.23(+1.34%)
Aug 07, 2008	17.67	17.95	17.23	17.25	38,954	-0.26(-1.48%)
Aug 06, 2008	17.80	17.82	17.18	17.51	44,820	-0.18(-1.03%)
Aug 05, 2008	17.90	17.90	17.32	17.70	44,730	-0.22(-1.24%)
Aug 04, 2008	17.39	18.81	17.17	17.92	98,906	+0.86(+5.02%)
Aug 01, 2008	17.56	17.75	16.84	17.06	95,241	-0.51(-2.90%)
Jul 31, 2008	18.44	18.44	17.40	17.57	67,760	-0.75(-4.10%)
Jul 30, 2008	18.43	18.43	18.03	18.32	52,969	+0.10(+0.53%)
Jul 29, 2008	18.23	18.82	17.52	18.23	49,374	+0.75(+4.30%)
Jul 28, 2008	17.42	17.71	17.10	17.48	35,329	-0.10(-0.55%)
Jul 25, 2008	16.92	17.64	16.71	17.57	29,533	+1.18(+7.22%)
Jul 24, 2008	17.87	17.87	16.17	16.39	52,460	-0.92(-5.34%)
Jul 23, 2008	17.49	18.58	17.13	17.31	62,202	-0.38(-2.12%)
Jul 22, 2008	17.38	17.81	17.04	17.69	79,025	+0.23(+1.32%)
Jul 21, 2008	17.19	17.48	17.19	17.46	36,528	+0.17(+1.00%)
Jul 18, 2008	17.32	17.86	17.28	17.28	27,497	-0.05(-0.28%)
Jul 17, 2008	17.17	17.45	17.08	17.33	55,356	+0.16(+0.95%)
Jul 16, 2008	18.28	18.33	17.05	17.17	112,584	-1.05(-5.76%)
Jul 15, 2008	18.25	18.72	17.99	18.22	124,706	-0.49(-2.62%)
Jul 14, 2008	19.03	19.13	18.13	18.71	153,297	-0.19(-1.02%)
Jul 11, 2008	18.14	19.67	18.14	18.90	109,024	+0.70(+3.86%)
Jul 10, 2008	16.65	18.27	16.65	18.20	140,158	+1.67(+10.13%)
Jul 09, 2008	16.90	17.50	16.52	16.52	73,571	-0.35(-2.05%)
Jul 08, 2008	15.79	16.87	15.53	16.87	98,764	+0.89(+5.60%)
Jul 07, 2008	15.73	16.38	15.73	15.97	72,588	+0.08(+0.48%)
Jul 04, 2008	15.85	16.10	15.70	15.90	20,033	+0.00(+0.00%)
Jul 03, 2008	15.85	16.10	15.70	15.90	20,033	-0.17(-1.08%)
Jul 02, 2008	17.09	17.26	15.67	16.07	92,441	-1.07(-6.23%)
Jul 01, 2008	16.60	17.22	16.18	17.14	60,727	+0.39(+2.36%)
Jun 30, 2008	16.88	17.72	16.56	16.74	71,023	+0.02(+0.11%)
Jun 27, 2008	16.55	17.35	16.19	16.72	663,825	+0.06(+0.35%)
Jun 26, 2008	16.78	16.84	16.18	16.67	46,091	-0.09(-0.52%)
Jun 25, 2008	16.46	17.12	16.36	16.75	30,349	+0.41(+2.53%)
Jun 24, 2008	16.84	16.84	16.34	16.34	154,179	-0.66(-3.91%)
Jun 23, 2008	17.18	17.18	16.29	17.00	27,404	+0.06(+0.34%)
Jun 20, 2008	16.17	16.97	15.84	16.95	43,316	+0.25(+1.50%)
Jun 19, 2008	16.84	16.84	16.29	16.70	25,666	-0.05(-0.29%)
Jun 18, 2008	17.04	17.32	16.70	16.74	78,204	-0.14(-0.85%)
Jun 17, 2008	16.66	17.51	16.55	16.89	106,575	+0.29(+1.74%)
Jun 16, 2008	16.68	16.89	16.44	16.60	72,742	+0.00(+0.00%)
Jun 13, 2008	16.11	16.77	16.11	16.60	64,905	+0.53(+3.29%)
Jun 12, 2008	16.07	16.51	15.68	16.07	39,571	-0.12(-0.71%)
Jun 11, 2008	16.61	16.61	15.98	16.19	17,122	-0.47(-2.83%)
Jun 10, 2008	16.45	16.67	16.37	16.66	18,404	-0.08(-0.46%)
Jun 09, 2008	16.50	16.74	15.87	16.73	54,323	+0.38(+2.29%)
Jun 06, 2008	16.54	16.72	16.17	16.36	40,747	+0.00(+0.00%)
Jun 05, 2008	16.79	16.89	16.14	16.36	52,167	-0.29(-1.73%)
Jun 04, 2008	16.36	16.91	16.26	16.65	19,696	+0.26(+1.59%)
Jun 03, 2008	16.70	16.87	15.98	16.39	29,173	-0.11(-0.64%)