Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.516	7.583	7.092	7.092	40,541	-0.40(-5.39%)
Sep 29, 2009	7.429	7.564	7.429	7.496	13,059	+0.10(+1.30%)
Sep 28, 2009	7.092	7.410	6.996	7.400	24,028	+0.34(+4.77%)
Sep 25, 2009	6.938	7.140	6.900	7.063	35,353	+0.13(+1.80%)
Sep 24, 2009	7.025	7.092	6.880	6.938	14,968	-0.07(-0.96%)
Sep 23, 2009	7.140	7.227	6.977	7.005	36,072	-0.13(-1.89%)
Sep 22, 2009	7.246	7.333	7.140	7.140	21,711	-0.07(-0.93%)
Sep 21, 2009	6.938	7.208	6.717	7.208	35,663	+0.21(+3.03%)
Sep 18, 2009	6.996	7.121	6.986	6.996	57,658	+0.03(+0.41%)
Sep 17, 2009	6.823	7.063	6.823	6.967	30,011	+0.20(+2.99%)
Sep 16, 2009	6.592	6.775	6.370	6.765	38,293	+0.21(+3.23%)
Sep 15, 2009	6.880	6.880	6.476	6.553	75,499	-0.38(-5.42%)
Sep 14, 2009	6.842	7.063	6.842	6.929	65,035	+0.06(+0.84%)
Sep 11, 2009	6.601	6.977	6.572	6.871	44,287	+0.26(+3.93%)
Sep 10, 2009	6.544	6.640	6.524	6.611	31,031	+0.08(+1.18%)
Sep 09, 2009	6.563	6.582	6.438	6.534	17,592	-0.01(-0.15%)
Sep 08, 2009	6.592	6.649	6.447	6.544	32,763	+0.00(+0.00%)
Sep 04, 2009	6.303	6.621	6.303	6.544	77,610	+0.24(+3.82%)
Sep 03, 2009	6.255	6.342	6.189	6.303	34,085	+0.07(+1.08%)
Sep 02, 2009	5.957	6.303	5.918	6.236	33,626	+0.28(+4.69%)
Sep 01, 2009	6.024	6.197	5.774	5.957	54,078	-0.10(-1.59%)
Aug 31, 2009	6.284	6.284	6.014	6.053	122,402	-0.32(-4.98%)
Aug 28, 2009	6.534	6.553	6.370	6.370	25,460	-0.10(-1.49%)
Aug 27, 2009	6.553	6.553	6.380	6.467	37,055	-0.02(-0.30%)
Aug 26, 2009	6.447	6.534	6.409	6.486	22,496	+0.01(+0.15%)
Aug 25, 2009	6.563	6.649	6.457	6.476	36,827	-0.07(-1.03%)
Aug 24, 2009	6.601	6.611	6.515	6.544	26,946	+0.02(+0.29%)
Aug 21, 2009	6.582	6.621	6.447	6.524	57,883	+0.03(+0.44%)
Aug 20, 2009	6.438	6.534	6.351	6.495	42,502	+0.06(+0.90%)
Aug 19, 2009	6.274	6.438	6.274	6.438	28,321	+0.07(+1.06%)
Aug 18, 2009	6.303	6.428	6.221	6.370	49,942	+0.13(+2.00%)
Aug 17, 2009	6.265	6.390	6.236	6.245	44,612	-0.15(-2.41%)
Aug 14, 2009	6.707	6.707	6.236	6.399	40,773	-0.31(-4.59%)
Aug 13, 2009	6.755	6.755	6.418	6.707	30,620	+0.04(+0.58%)
Aug 12, 2009	6.322	6.688	6.322	6.669	90,097	+0.37(+5.80%)
Aug 11, 2009	6.245	6.457	6.101	6.303	71,773	+0.05(+0.77%)
Aug 10, 2009	6.111	6.380	6.083	6.255	94,221	+0.09(+1.40%)
Aug 07, 2009	6.293	6.294	5.947	6.168	71,098	-0.01(-0.16%)
Aug 06, 2009	6.130	6.409	5.976	6.178	157,799	+0.05(+0.78%)
Aug 05, 2009	6.399	6.399	6.072	6.130	67,017	-0.09(-1.39%)
Aug 04, 2009	6.091	6.438	6.005	6.216	43,142	+0.11(+1.73%)
Aug 03, 2009	6.236	6.236	6.053	6.111	67,247	-0.18(-2.91%)
Jul 31, 2009	6.563	6.611	6.274	6.293	36,944	-0.27(-4.11%)
Jul 30, 2009	6.601	6.621	6.418	6.563	53,356	+0.08(+1.19%)
Jul 29, 2009	6.544	6.553	6.217	6.486	56,345	-0.06(-0.88%)
Jul 28, 2009	6.216	6.620	6.216	6.544	60,507	+0.30(+4.78%)
Jul 27, 2009	6.342	6.351	6.111	6.245	49,662	-0.10(-1.52%)
Jul 24, 2009	6.342	6.361	6.188	6.342	478	+0.04(+0.61%)
Jul 23, 2009	5.966	6.313	5.918	6.303	61,233	+0.32(+5.31%)
Jul 22, 2009	5.889	6.024	5.889	5.985	14,906	+0.09(+1.47%)
Jul 21, 2009	5.918	6.024	5.832	5.899	38,586	-0.01(-0.16%)
Jul 20, 2009	5.841	5.908	5.793	5.908	15,276	+0.11(+1.82%)
Jul 17, 2009	5.812	5.870	5.716	5.803	53,605	+0.05(+0.84%)
Jul 16, 2009	5.581	5.774	5.533	5.755	55,091	+0.13(+2.22%)
Jul 15, 2009	5.447	5.832	5.379	5.629	51,334	+0.24(+4.46%)
Jul 14, 2009	5.293	5.466	5.254	5.389	34,993	+0.12(+2.19%)
Jul 13, 2009	5.129	5.293	5.110	5.273	32,914	+0.13(+2.43%)
Jul 10, 2009	5.110	5.245	5.091	5.148	34,552	+0.04(+0.75%)
Jul 09, 2009	5.187	5.485	5.110	5.110	57,990	-0.05(-0.93%)
Jul 08, 2009	5.341	5.350	5.004	5.158	39,134	-0.14(-2.72%)
Jul 07, 2009	5.062	5.716	5.042	5.302	140,386	+0.25(+4.95%)
Jul 06, 2009	4.845	5.091	4.792	5.052	37,475	+0.12(+2.34%)
Jul 02, 2009	4.946	5.139	4.879	4.937	89,656	-0.11(-2.10%)