Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.209	10.73	9.209	10.64	113,981	+1.43(+15.57%)
Sep 29, 2008	10.24	10.24	8.747	9.209	91,091	-1.19(-11.47%)
Sep 26, 2008	10.49	10.50	10.19	10.40	0	-0.13(-1.28%)
Sep 25, 2008	10.30	10.58	10.15	10.54	73,516	+0.21(+2.05%)
Sep 24, 2008	10.20	10.57	10.20	10.33	62,916	+0.07(+0.66%)
Sep 23, 2008	10.48	10.48	10.20	10.26	55,987	-0.24(-2.29%)
Sep 22, 2008	10.70	11.01	10.50	10.50	34,213	-0.27(-2.50%)
Sep 19, 2008	10.95	11.92	10.22	10.77	0	+0.18(+1.73%)
Sep 18, 2008	11.25	11.46	9.729	10.59	201,136	-0.52(-4.68%)
Sep 17, 2008	12.00	12.20	11.06	11.10	97,917	-1.16(-9.49%)
Sep 16, 2008	12.25	12.64	11.61	12.27	86,083	-0.32(-2.52%)
Sep 15, 2008	13.54	13.69	12.41	12.59	67,252	-1.03(-7.56%)
Sep 12, 2008	14.11	14.24	13.41	13.62	55,870	-0.45(-3.21%)
Sep 11, 2008	13.60	14.07	13.53	14.07	89,529	+0.28(+2.02%)
Sep 10, 2008	14.00	14.18	13.57	13.79	66,087	-0.04(-0.28%)
Sep 09, 2008	14.38	14.52	13.83	13.83	167,910	-0.54(-3.75%)
Sep 08, 2008	14.28	14.48	14.03	14.37	255,274	+0.17(+1.22%)
Sep 05, 2008	13.72	14.27	13.55	14.19	0	+0.22(+1.58%)
Sep 04, 2008	13.95	14.18	13.93	13.97	123,185	-0.10(-0.68%)
Sep 03, 2008	14.10	14.38	13.69	14.07	98,046	-0.09(-0.61%)
Sep 02, 2008	14.24	14.51	14.05	14.16	48,784	-0.09(-0.61%)
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%)