Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.776	8.690	8.690	8.690	14,860	-0.07(-0.77%)
Dec 30, 2009	8.728	8.920	8.632	8.757	20,880	+0.01(+0.11%)
Dec 29, 2009	8.680	8.805	8.480	8.747	17,359	+0.09(+1.00%)
Dec 28, 2009	8.632	8.911	8.536	8.661	17,606	-0.04(-0.44%)
Dec 24, 2009	8.776	8.776	8.613	8.699	7,694	-0.05(-0.55%)
Dec 23, 2009	8.478	8.834	8.401	8.747	24,880	+0.27(+3.18%)
Dec 22, 2009	8.824	8.872	8.305	8.478	53,963	-0.36(-4.03%)
Dec 21, 2009	8.853	9.007	8.507	8.834	47,881	+0.05(+0.55%)
Dec 18, 2009	8.391	9.094	8.160	8.786	119,266	+0.46(+5.55%)
Dec 17, 2009	8.382	8.497	8.276	8.324	18,246	-0.23(-2.70%)
Dec 16, 2009	8.622	8.766	8.410	8.555	55,085	-0.01(-0.11%)
Dec 15, 2009	8.757	8.863	8.564	8.564	42,885	-0.20(-2.31%)
Dec 14, 2009	8.593	8.815	8.574	8.766	19,472	+0.24(+2.82%)
Dec 11, 2009	8.632	8.766	8.420	8.526	18,774	-0.04(-0.45%)
Dec 10, 2009	9.046	9.180	8.564	8.564	35,318	-0.41(-4.61%)
Dec 09, 2009	8.988	9.074	8.766	8.978	53,206	+0.02(+0.21%)
Dec 08, 2009	8.757	9.065	8.757	8.959	44,844	+0.15(+1.75%)
Dec 07, 2009	8.786	8.815	8.661	8.805	30,409	+0.03(+0.33%)
Dec 04, 2009	8.766	8.853	8.420	8.776	17,816	+0.21(+2.47%)
Dec 03, 2009	8.670	8.709	8.285	8.564	50,917	-0.03(-0.34%)
Dec 02, 2009	8.632	8.709	8.237	8.593	39,471	+0.00(+0.00%)
Dec 01, 2009	8.478	8.892	8.478	8.593	39,327	+0.18(+2.17%)
Nov 30, 2009	7.708	8.420	7.698	8.410	37,514	+0.73(+9.52%)
Nov 27, 2009	8.122	8.179	7.679	7.679	12,974	-0.75(-8.90%)
Nov 25, 2009	8.747	8.766	8.401	8.430	35,847	-0.25(-2.88%)
Nov 24, 2009	8.795	8.795	8.516	8.680	39,042	-0.11(-1.20%)
Nov 23, 2009	8.420	8.940	8.420	8.786	84,605	+0.52(+6.29%)
Nov 20, 2009	8.199	8.430	8.199	8.266	45,396	+0.04(+0.47%)
Nov 19, 2009	8.189	8.420	8.112	8.228	98,921	-0.11(-1.27%)
Nov 18, 2009	7.949	8.353	7.746	8.333	34,013	+0.40(+5.10%)
Nov 17, 2009	7.477	7.929	7.477	7.929	29,635	+0.44(+5.91%)
Nov 16, 2009	7.217	7.881	7.174	7.487	83,535	+0.35(+4.85%)
Nov 13, 2009	6.948	7.198	6.861	7.140	15,442	+0.25(+3.63%)
Nov 12, 2009	7.390	7.390	6.852	6.890	31,191	-0.49(-6.65%)
Nov 11, 2009	7.467	7.516	7.198	7.381	13,757	+0.02(+0.26%)
Nov 10, 2009	7.236	7.506	7.236	7.362	11,923	+0.07(+0.92%)
Nov 09, 2009	7.419	7.467	7.063	7.294	23,527	-0.04(-0.52%)
Nov 06, 2009	7.121	7.516	7.044	7.333	17,812	+0.14(+2.01%)
Nov 05, 2009	6.717	7.188	6.688	7.188	23,256	+0.54(+8.10%)
Nov 04, 2009	6.929	6.929	6.649	6.649	16,754	-0.22(-3.22%)
Nov 03, 2009	6.803	7.159	6.678	6.871	27,990	-0.08(-1.11%)
Nov 02, 2009	7.285	7.285	6.832	6.948	11,808	-0.27(-3.73%)
Oct 30, 2009	7.265	7.506	7.159	7.217	56,834	-0.14(-1.96%)
Oct 29, 2009	6.977	7.429	6.977	7.362	15,733	+0.43(+6.25%)
Oct 28, 2009	6.736	7.217	6.688	6.929	62,660	+0.14(+2.13%)
Oct 27, 2009	6.794	6.919	6.765	6.784	10,964	-0.01(-0.14%)
Oct 26, 2009	6.803	7.092	6.736	6.794	31,490	+0.02(+0.28%)
Oct 23, 2009	6.726	6.813	6.659	6.775	28,675	-0.20(-2.90%)
Oct 22, 2009	6.736	7.439	6.736	6.977	24,099	+0.28(+4.17%)
Oct 21, 2009	7.140	7.217	6.649	6.698	22,622	-0.45(-6.33%)
Oct 20, 2009	7.169	7.208	7.140	7.150	17,616	-0.16(-2.24%)
Oct 19, 2009	7.458	7.487	7.246	7.313	18,392	-0.08(-1.04%)
Oct 16, 2009	7.419	7.506	7.275	7.390	15,464	-0.07(-0.90%)
Oct 15, 2009	7.246	7.727	7.102	7.458	56,506	+0.17(+2.38%)
Oct 14, 2009	7.188	7.337	7.121	7.285	17,865	+0.17(+2.44%)
Oct 13, 2009	7.143	7.198	7.073	7.111	6,369	-0.04(-0.54%)
Oct 12, 2009	7.208	7.458	7.150	7.150	17,354	-0.26(-3.51%)
Oct 09, 2009	7.333	7.410	7.121	7.410	31,552	+0.06(+0.79%)
Oct 08, 2009	7.236	7.448	7.198	7.352	32,845	+0.19(+2.69%)
Oct 07, 2009	6.957	7.169	6.794	7.159	19,661	+0.23(+3.33%)
Oct 06, 2009	6.861	7.025	6.813	6.929	12,272	+0.10(+1.41%)
Oct 05, 2009	6.938	6.967	6.765	6.832	18,408	-0.09(-1.25%)
Oct 02, 2009	7.034	7.159	6.688	6.919	37,312	-0.17(-2.44%)