Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.98	17.98	17.48	17.84	64,825	-0.12(-0.64%)
May 30, 2012	17.97	18.11	17.67	17.96	41,309	-0.24(-1.32%)
May 29, 2012	18.22	18.40	17.91	18.20	38,354	+0.09(+0.48%)
May 25, 2012	18.17	18.45	17.94	18.11	25,632	-0.02(-0.11%)
May 24, 2012	18.34	18.34	17.71	18.13	23,011	-0.24(-1.31%)
May 23, 2012	17.65	18.40	17.65	18.37	57,932	+0.49(+2.75%)
May 22, 2012	18.06	18.20	17.66	17.88	45,966	-0.20(-1.12%)
May 21, 2012	17.93	18.10	17.78	18.08	46,674	+0.21(+1.18%)
May 18, 2012	18.40	18.51	17.75	17.87	76,558	-0.56(-3.03%)
May 17, 2012	19.04	19.15	18.28	18.43	59,228	-0.62(-3.23%)
May 16, 2012	19.90	20.21	19.00	19.04	87,714	-0.73(-3.70%)
May 15, 2012	19.99	20.32	19.78	19.78	28,631	-0.25(-1.25%)
May 14, 2012	20.61	20.71	20.03	20.03	103,884	-0.88(-4.19%)
May 11, 2012	20.71	21.07	20.71	20.90	80,640	-0.03(-0.14%)
May 10, 2012	20.63	20.98	20.43	20.93	77,142	+0.53(+2.59%)
May 09, 2012	20.11	20.73	19.99	20.40	121,712	+0.06(+0.28%)
May 08, 2012	20.03	20.40	19.87	20.34	75,750	+0.13(+0.67%)
May 07, 2012	20.02	20.31	19.82	20.21	63,413	+0.19(+0.96%)
May 04, 2012	20.15	20.50	19.87	20.02	116,241	-0.35(-1.70%)
May 03, 2012	19.67	20.85	19.58	20.36	140,214	+0.74(+3.78%)
May 02, 2012	19.84	19.92	19.49	19.62	47,487	-0.38(-1.88%)