Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.67	24.89	24.61	24.62	91,851	-0.22(-0.89%)
May 30, 2013	24.01	24.95	23.96	24.84	187,486	+0.80(+3.32%)
May 29, 2013	24.57	24.70	23.87	24.04	210,771	-0.75(-3.03%)
May 28, 2013	24.94	25.21	24.66	24.79	76,259	+0.21(+0.86%)
May 24, 2013	24.53	24.81	24.39	24.58	47,853	-0.12(-0.47%)
May 23, 2013	24.57	24.96	24.12	24.69	96,500	-0.39(-1.57%)
May 22, 2013	25.74	25.98	24.89	25.09	136,430	-0.69(-2.69%)
May 21, 2013	25.79	26.08	25.65	25.78	203,805	+0.05(+0.19%)
May 20, 2013	25.39	25.96	25.37	25.73	93,367	+0.33(+1.29%)
May 17, 2013	25.05	25.45	25.05	25.40	135,815	+0.24(+0.96%)
May 16, 2013	25.75	25.77	25.02	25.16	70,875	-0.59(-2.28%)
May 15, 2013	25.53	25.94	25.45	25.75	120,051	+0.80(+3.20%)
May 13, 2013	25.82	25.83	24.85	24.95	95,782	-0.98(-3.78%)
May 10, 2013	26.10	26.17	25.88	25.93	73,654	-0.15(-0.59%)
May 09, 2013	25.58	26.23	25.58	26.09	120,434	+0.44(+1.73%)
May 08, 2013	25.28	25.80	25.14	25.65	134,780	+0.38(+1.52%)
May 07, 2013	24.93	25.45	24.92	25.26	122,528	+0.32(+1.27%)
May 06, 2013	25.13	25.43	24.88	24.94	90,581	-0.18(-0.73%)
May 03, 2013	24.30	25.29	24.13	25.13	138,582	+0.99(+4.11%)
May 02, 2013	23.51	24.34	23.51	24.13	115,407	+0.63(+2.66%)
May 01, 2013	24.37	24.37	23.38	23.51	352,936	-1.02(-4.16%)
Apr 30, 2013	24.63	25.02	24.21	24.53	191,428	-0.25(-1.01%)
Apr 29, 2013	25.28	25.36	24.70	24.78	156,811	-0.57(-2.24%)
Apr 26, 2013	24.72	25.50	25.09	25.35	343,831	-0.15(-0.60%)
Apr 25, 2013	28.11	28.11	24.25	25.50	1,179,214	-2.83(-9.99%)
Apr 24, 2013	27.71	28.39	27.69	28.33	88,010	+0.67(+2.44%)
Apr 23, 2013	27.33	27.68	27.23	27.66	60,173	+0.45(+1.66%)
Apr 22, 2013	26.93	27.51	26.72	27.20	148,980	+0.24(+0.89%)
Apr 19, 2013	26.93	27.14	26.62	26.96	68,196	+0.07(+0.25%)
Apr 18, 2013	27.01	27.18	26.60	26.90	122,176	-0.01(-0.04%)
Apr 17, 2013	27.42	27.56	26.54	26.91	157,082	-0.84(-3.02%)
Apr 16, 2013	27.87	27.95	27.58	27.74	169,319	+0.08(+0.28%)
Apr 15, 2013	28.34	28.58	27.36	27.67	260,224	-0.91(-3.20%)
Apr 12, 2013	28.65	29.14	28.28	28.58	138,655	-0.09(-0.30%)
Apr 11, 2013	28.64	29.04	28.35	28.67	248,316	+0.38(+1.36%)
Apr 10, 2013	27.61	28.34	27.39	28.28	207,992	+0.74(+2.69%)
Apr 09, 2013	27.04	27.84	26.94	27.54	187,901	+0.61(+2.25%)
Apr 08, 2013	26.67	27.16	26.50	26.93	57,750	+0.37(+1.38%)
Apr 05, 2013	26.59	26.84	26.45	26.57	85,206	-0.38(-1.39%)
Apr 04, 2013	26.42	26.99	26.28	26.94	80,920	+0.46(+1.74%)
Apr 03, 2013	27.87	27.87	26.04	26.48	106,936	-1.38(-4.94%)
Apr 02, 2013	27.36	27.89	27.17	27.86	154,771	+0.71(+2.62%)
Apr 01, 2013	27.82	27.93	26.66	27.15	106,575	-0.59(-2.12%)
Mar 28, 2013	28.10	28.10	27.54	27.73	79,497	-0.29(-1.03%)
Mar 27, 2013	27.76	28.23	27.68	28.02	77,708	+0.02(+0.07%)
Mar 26, 2013	28.00	28.19	27.74	28.00	52,923	+0.13(+0.45%)
Mar 25, 2013	28.37	28.80	27.52	27.88	88,050	-0.30(-1.06%)
Mar 22, 2013	28.21	28.28	27.94	28.18	70,613	+0.06(+0.21%)
Mar 21, 2013	28.24	28.51	27.84	28.12	190,754	-0.24(-0.85%)
Mar 20, 2013	28.64	28.69	28.19	28.36	44,684	-0.13(-0.44%)
Mar 19, 2013	28.88	28.90	27.64	28.48	145,402	-0.13(-0.47%)
Mar 18, 2013	28.19	28.86	28.16	28.62	67,215	+0.17(+0.61%)
Mar 15, 2013	28.49	28.68	28.27	28.45	171,977	+0.02(+0.07%)
Mar 14, 2013	28.48	28.67	28.23	28.43	72,398	+0.07(+0.24%)
Mar 13, 2013	28.25	28.41	28.08	28.36	116,616	+0.20(+0.72%)
Mar 12, 2013	28.24	28.28	27.98	28.16	88,175	-0.08(-0.27%)
Mar 11, 2013	27.81	28.42	27.74	28.23	193,317	+0.63(+2.27%)
Mar 08, 2013	27.74	27.74	27.43	27.61	74,775	+0.24(+0.88%)
Mar 07, 2013	27.17	27.59	26.94	27.37	105,545	+0.28(+1.03%)
Mar 06, 2013	27.19	27.20	26.80	27.09	63,437	+0.05(+0.18%)
Mar 05, 2013	27.08	27.09	26.86	27.04	83,076	+0.17(+0.64%)
Mar 04, 2013	26.68	26.94	26.35	26.87	125,232	+0.19(+0.72%)
Mar 01, 2013	26.36	26.80	26.34	26.67	103,842	+0.12(+0.43%)
Feb 28, 2013	26.10	27.14	26.00	26.56	205,049	+0.49(+1.88%)
Feb 27, 2013	25.47	26.27	25.32	26.07	255,644	+0.57(+2.23%)
Feb 26, 2013	25.71	25.71	24.84	25.50	214,203	-0.11(-0.41%)
Feb 22, 2013	25.31	25.61	25.24	25.61	122,551	+0.47(+1.88%)
Feb 21, 2013	25.50	25.50	25.08	25.14	170,282	-0.48(-1.88%)
Feb 20, 2013	25.98	26.06	25.51	25.62	149,633	-0.31(-1.19%)
Feb 19, 2013	25.85	26.08	25.75	25.92	201,224	+0.18(+0.71%)
Feb 15, 2013	25.79	26.05	25.68	25.74	169,097	+0.01(+0.04%)
Feb 14, 2013	24.30	25.97	23.79	25.73	571,986	+1.67(+6.96%)
Feb 13, 2013	24.44	24.45	23.96	24.06	178,947	-0.21(-0.87%)
Feb 12, 2013	24.84	24.90	23.97	24.27	206,304	-0.41(-1.68%)
Feb 11, 2013	24.51	24.71	24.38	24.68	89,593	+0.27(+1.10%)
Feb 08, 2013	24.56	24.86	24.16	24.41	132,132	+0.12(+0.48%)
Feb 07, 2013	23.91	24.31	23.12	24.30	188,047	+0.38(+1.61%)
Feb 06, 2013	23.54	23.92	23.37	23.91	110,798	-0.28(-1.15%)
Feb 04, 2013	24.52	24.52	23.95	24.19	119,106	-0.35(-1.41%)
Feb 01, 2013	24.28	24.63	24.03	24.54	111,243	+0.40(+1.67%)
Jan 31, 2013	23.14	24.16	23.14	24.13	206,267	+1.08(+4.67%)
Jan 30, 2013	23.20	23.20	22.64	23.06	177,709	-0.14(-0.62%)
Jan 29, 2013	23.21	23.42	22.86	23.20	137,592	-0.06(-0.25%)
Jan 28, 2013	23.63	23.67	23.21	23.26	113,206	-0.36(-1.51%)
Jan 25, 2013	23.65	23.72	23.48	23.61	156,845	+0.05(+0.20%)
Jan 24, 2013	23.61	24.15	23.39	23.57	208,463	-0.06(-0.24%)
Jan 23, 2013	23.67	23.75	23.29	23.62	232,227	+0.05(+0.20%)
Jan 22, 2013	23.07	23.58	22.93	23.58	332,959	+0.58(+2.51%)
Jan 18, 2013	23.00	23.04	22.77	23.00	66,886	+0.00(+0.00%)
Jan 17, 2013	22.19	23.07	22.15	23.00	132,180	+0.95(+4.32%)
Jan 16, 2013	22.03	22.20	21.59	22.05	144,645	+0.01(+0.04%)
Jan 15, 2013	21.97	22.18	21.80	22.04	71,418	-0.09(-0.39%)
Jan 14, 2013	22.28	22.37	22.04	22.12	60,401	-0.20(-0.91%)
Jan 11, 2013	22.47	22.57	22.29	22.33	198,884	-0.10(-0.43%)
Jan 10, 2013	22.60	22.71	22.15	22.42	121,592	-0.05(-0.21%)
Jan 09, 2013	22.24	22.52	22.08	22.47	185,662	+0.23(+1.04%)
Jan 08, 2013	22.13	22.24	21.58	22.24	324,804	+0.99(+4.67%)
Jan 07, 2013	21.51	21.55	21.05	21.25	109,178	-0.16(-0.76%)
Jan 04, 2013	21.54	21.59	21.37	21.41	61,671	+0.00(+0.00%)
Jan 03, 2013	21.63	21.74	21.34	21.41	129,292	-0.24(-1.11%)
Jan 02, 2013	21.88	21.94	21.12	21.65	211,655	+0.53(+2.51%)
Dec 31, 2012	20.50	21.17	20.47	21.12	105,786	+0.61(+2.95%)
Dec 28, 2012	20.37	20.69	20.37	20.52	114,971	+0.05(+0.24%)
Dec 27, 2012	20.36	20.62	20.13	20.47	107,266	+0.13(+0.61%)
Dec 26, 2012	20.34	20.53	20.21	20.34	80,894	-0.04(-0.19%)
Dec 24, 2012	20.62	20.74	20.31	20.38	49,756	-0.30(-1.44%)
Dec 21, 2012	20.40	20.77	20.25	20.68	285,456	-0.05(-0.23%)
Dec 20, 2012	20.48	20.76	20.34	20.73	135,747	+0.23(+1.13%)
Dec 19, 2012	19.43	20.55	19.32	20.50	1,083,260	+1.12(+5.76%)
Dec 18, 2012	19.13	19.41	19.01	19.38	255,325	+0.29(+1.51%)
Dec 17, 2012	18.97	19.13	18.96	19.09	309,787	+0.12(+0.61%)
Dec 14, 2012	18.79	19.06	18.79	18.98	153,209	+0.07(+0.36%)
Dec 13, 2012	18.84	19.09	18.70	18.91	134,664	+0.06(+0.31%)
Dec 12, 2012	18.65	19.09	18.57	18.85	270,212	+0.23(+1.24%)
Dec 11, 2012	18.28	18.74	18.19	18.62	439,522	+0.10(+0.52%)
Dec 10, 2012	18.76	18.76	18.22	18.52	278,997	-0.29(-1.53%)
Dec 07, 2012	19.00	19.00	18.52	18.81	167,568	-0.10(-0.51%)
Dec 06, 2012	18.91	19.04	18.83	18.91	142,259	+0.00(+0.00%)
Dec 05, 2012	19.28	19.30	18.85	18.91	196,504	-0.28(-1.45%)
Dec 04, 2012	19.21	19.27	19.01	19.19	140,953	-0.06(-0.30%)
Nov 30, 2012	19.21	19.31	18.97	19.25	468,444	+0.10(+0.50%)
Nov 29, 2012	19.35	19.57	18.73	19.15	3,511,128	-0.77(-3.87%)
Nov 28, 2012	21.06	21.11	19.76	19.92	676,520	-2.49(-11.12%)
Nov 27, 2012	22.09	22.66	22.02	22.41	81,283	+0.36(+1.61%)
Nov 26, 2012	21.15	22.15	21.07	22.06	83,918	+0.89(+4.18%)
Nov 23, 2012	21.26	21.26	21.12	21.17	12,038	+0.04(+0.18%)
Nov 21, 2012	21.12	21.17	20.90	21.13	8,777	+0.03(+0.14%)
Nov 20, 2012	20.80	21.20	20.79	21.10	31,629	+0.32(+1.53%)
Nov 19, 2012	20.21	20.91	20.21	20.79	37,098	+0.84(+4.20%)
Nov 16, 2012	20.10	20.28	19.61	19.95	52,644	-0.21(-1.05%)
Nov 15, 2012	20.24	20.39	20.00	20.16	85,970	-0.05(-0.24%)
Nov 14, 2012	20.92	21.01	20.21	20.21	52,592	-0.70(-3.36%)
Nov 13, 2012	21.08	21.08	20.74	20.91	22,573	-0.16(-0.78%)
Nov 12, 2012	21.10	21.25	20.87	21.07	38,916	+0.12(+0.55%)
Nov 09, 2012	21.24	21.56	20.88	20.96	33,437	-0.34(-1.58%)
Nov 08, 2012	21.67	21.92	21.30	21.30	43,558	-0.41(-1.91%)
Nov 07, 2012	21.91	21.91	21.65	21.71	54,547	-0.54(-2.42%)
Nov 06, 2012	21.84	22.31	21.66	22.25	70,496	+0.59(+2.71%)
Nov 05, 2012	21.69	21.94	21.49	21.66	43,439	+0.02(+0.09%)
Nov 02, 2012	21.63	21.82	21.41	21.64	81,411	+0.13(+0.58%)
Nov 01, 2012	21.43	21.67	21.16	21.52	70,991	+0.19(+0.90%)
Oct 31, 2012	21.14	21.37	21.07	21.32	101,176	+0.25(+1.19%)
Oct 26, 2012	21.19	21.07	21.07	21.07	114,933	-0.07(-0.32%)
Oct 25, 2012	21.83	21.83	20.98	21.14	60,471	-0.51(-2.36%)
Oct 24, 2012	21.20	21.84	21.13	21.65	37,920	+0.44(+2.09%)
Oct 23, 2012	20.59	21.24	20.36	21.21	47,671	+1.26(+6.32%)
Oct 19, 2012	20.58	20.92	19.72	19.95	42,710	-0.76(-3.67%)
Oct 18, 2012	20.97	21.07	20.70	20.71	16,512	-0.30(-1.42%)
Oct 17, 2012	21.03	21.16	20.65	21.01	23,982	-0.02(-0.09%)
Oct 16, 2012	21.05	21.17	20.72	21.03	34,022	+0.01(+0.05%)
Oct 15, 2012	20.61	21.20	20.25	21.02	21,033	+0.41(+2.01%)
Oct 12, 2012	20.99	21.07	20.52	20.60	25,926	-0.24(-1.15%)
Oct 11, 2012	20.80	21.19	20.79	20.84	15,214	+0.25(+1.21%)
Oct 10, 2012	20.61	20.67	20.39	20.59	36,565	+0.07(+0.33%)
Oct 09, 2012	21.19	21.40	20.46	20.53	28,488	-0.71(-3.35%)
Oct 08, 2012	21.40	21.63	21.23	21.24	16,577	-0.22(-1.03%)
Oct 05, 2012	21.75	21.91	21.46	21.46	43,500	-0.22(-1.02%)
Oct 04, 2012	21.10	21.75	20.98	21.68	65,883	+0.66(+3.16%)
Oct 03, 2012	20.68	21.16	20.53	21.02	46,663	+0.36(+1.72%)
Oct 02, 2012	20.42	20.67	20.30	20.66	63,205	+0.41(+2.04%)
Oct 01, 2012	19.82	20.32	19.78	20.25	63,303	+0.50(+2.53%)
Sep 28, 2012	19.55	19.88	19.49	19.75	24,023	+0.05(+0.24%)
Sep 27, 2012	19.87	19.87	19.39	19.70	65,230	+0.10(+0.49%)
Sep 26, 2012	19.95	19.95	19.52	19.60	13,015	-0.28(-1.40%)
Sep 25, 2012	20.38	20.56	19.79	19.88	43,086	-0.37(-1.81%)
Sep 24, 2012	20.13	20.55	19.73	20.25	31,833	+0.09(+0.43%)
Sep 21, 2012	20.21	20.29	20.02	20.16	49,199	+0.03(+0.14%)
Sep 20, 2012	20.25	20.34	19.88	20.13	48,167	-0.18(-0.90%)
Sep 19, 2012	20.39	20.55	20.17	20.31	35,226	+0.09(+0.43%)
Sep 18, 2012	20.33	20.75	20.14	20.23	68,302	-0.10(-0.47%)
Sep 17, 2012	20.44	20.56	19.97	20.32	34,487	-0.17(-0.85%)
Sep 14, 2012	21.02	21.15	20.46	20.50	41,016	-0.37(-1.75%)
Sep 13, 2012	20.34	21.06	20.13	20.86	64,107	+0.56(+2.75%)
Sep 12, 2012	20.58	20.58	19.99	20.30	24,333	-0.23(-1.12%)
Sep 11, 2012	19.80	20.62	19.80	20.54	29,047	+0.68(+3.44%)
Sep 10, 2012	19.69	19.97	19.65	19.85	22,894	+0.24(+1.23%)
Sep 07, 2012	19.46	19.68	19.38	19.61	23,038	+0.33(+1.70%)
Sep 06, 2012	19.16	19.43	19.14	19.28	57,714	+0.34(+1.78%)
Sep 05, 2012	19.49	19.49	18.90	18.95	56,898	-0.40(-2.09%)
Sep 04, 2012	19.07	19.61	18.66	19.35	45,184	+0.23(+1.21%)
Aug 31, 2012	19.31	19.31	19.06	19.12	28,102	-0.01(-0.05%)
Aug 30, 2012	19.40	19.40	19.12	19.13	18,445	-0.39(-2.02%)
Aug 29, 2012	19.49	19.59	19.34	19.52	20,358	-0.24(-1.22%)
Aug 27, 2012	19.88	19.96	19.63	19.77	10,550	-0.08(-0.39%)
Aug 24, 2012	19.84	20.32	19.62	19.84	16,231	+0.01(+0.05%)
Aug 23, 2012	19.87	19.88	19.52	19.83	25,388	-0.04(-0.19%)
Aug 22, 2012	19.41	19.99	19.36	19.87	33,530	+0.44(+2.28%)
Aug 21, 2012	20.10	20.18	19.42	19.43	25,366	-0.58(-2.89%)
Aug 20, 2012	19.94	20.16	19.82	20.01	17,090	+0.04(+0.19%)
Aug 17, 2012	19.62	20.10	19.34	19.97	29,040	+0.29(+1.47%)
Aug 16, 2012	19.18	19.71	18.97	19.68	24,233	+0.53(+2.76%)
Aug 15, 2012	18.88	19.20	18.87	19.15	27,610	+0.13(+0.71%)
Aug 14, 2012	19.29	19.30	18.86	19.01	15,733	-0.11(-0.55%)
Aug 13, 2012	19.10	19.15	18.78	19.12	26,574	-0.09(-0.45%)
Aug 10, 2012	19.31	19.31	18.91	19.21	61,617	-0.12(-0.60%)
Aug 09, 2012	19.80	19.80	19.31	19.32	32,218	-0.28(-1.42%)
Aug 08, 2012	20.11	20.11	19.50	19.60	40,902	-0.61(-3.00%)
Aug 07, 2012	20.53	20.53	20.11	20.21	31,700	-0.11(-0.52%)
Aug 06, 2012	20.56	20.56	20.28	20.31	21,483	-0.17(-0.85%)
Aug 03, 2012	19.80	20.57	19.73	20.49	40,113	+1.05(+5.40%)
Aug 02, 2012	19.18	19.70	19.18	19.44	22,656	+0.06(+0.30%)
Aug 01, 2012	19.99	20.04	19.31	19.38	43,992	-0.52(-2.61%)
Jul 31, 2012	20.11	20.11	19.72	19.90	27,292	-0.21(-1.05%)
Jul 30, 2012	20.03	20.29	19.37	20.11	36,880	+0.02(+0.10%)
Jul 27, 2012	19.69	20.29	19.49	20.09	81,349	+0.44(+2.25%)
Jul 26, 2012	20.14	20.28	19.48	19.65	82,263	-0.09(-0.44%)
Jul 25, 2012	20.03	20.20	19.50	19.74	78,057	-0.13(-0.68%)
Jul 24, 2012	18.76	20.06	18.34	19.87	95,817	+1.32(+7.11%)
Jul 23, 2012	18.68	18.70	18.36	18.55	44,175	-0.45(-2.38%)
Jul 20, 2012	19.21	19.21	18.77	19.01	49,800	-0.38(-1.94%)
Jul 19, 2012	19.96	19.96	19.34	19.38	15,234	-0.43(-2.19%)
Jul 18, 2012	19.10	19.93	18.97	19.81	42,252	+0.71(+3.73%)
Jul 17, 2012	19.52	19.52	19.04	19.10	22,900	-0.32(-1.64%)
Jul 16, 2012	19.61	19.68	19.33	19.42	10,627	-0.31(-1.56%)
Jul 13, 2012	19.20	20.00	19.20	19.73	37,944	+0.58(+3.02%)
Jul 12, 2012	18.42	19.19	18.25	19.15	47,214	+0.51(+2.74%)
Jul 11, 2012	18.97	18.97	18.33	18.64	117,153	-0.21(-1.12%)
Jul 10, 2012	20.08	20.24	18.85	18.85	48,468	-1.03(-5.18%)
Jul 09, 2012	20.03	20.03	19.53	19.88	49,967	-0.18(-0.91%)
Jul 06, 2012	20.13	20.46	19.63	20.06	40,898	-0.36(-1.74%)
Jul 05, 2012	20.65	21.16	20.22	20.42	49,040	-0.19(-0.93%)
Jul 03, 2012	19.57	20.71	19.49	20.61	36,124	+0.98(+5.00%)
Jul 02, 2012	19.19	19.63	18.59	19.63	49,653	+0.50(+2.62%)
Jun 29, 2012	18.66	19.19	18.41	19.13	33,724	+0.90(+4.96%)
Jun 28, 2012	18.12	18.25	17.89	18.23	24,783	-0.09(-0.47%)
Jun 27, 2012	18.07	18.38	18.07	18.31	25,668	+0.27(+1.49%)
Jun 26, 2012	18.06	18.20	17.88	18.04	36,493	+0.07(+0.37%)
Jun 25, 2012	17.77	18.10	17.61	17.98	41,048	-0.16(-0.90%)
Jun 22, 2012	18.09	18.30	17.87	18.14	319,448	+0.36(+2.00%)
Jun 21, 2012	18.03	18.10	17.66	17.78	91,706	-0.33(-1.81%)
Jun 20, 2012	17.92	18.22	17.67	18.11	27,711	+0.24(+1.35%)
Jun 19, 2012	16.99	17.99	16.94	17.87	44,055	+0.93(+5.51%)
Jun 18, 2012	16.92	17.18	16.68	16.94	49,606	-0.14(-0.84%)
Jun 15, 2012	16.91	17.20	16.72	17.08	48,554	+0.20(+1.20%)
Jun 14, 2012	16.85	17.10	16.57	16.88	29,377	+0.30(+1.80%)
Jun 13, 2012	17.01	17.01	16.46	16.58	40,015	-0.52(-3.04%)
Jun 12, 2012	17.12	17.16	16.74	17.10	38,169	+0.11(+0.62%)
Jun 11, 2012	18.23	18.23	16.97	16.99	36,798	-0.96(-5.36%)
Jun 08, 2012	17.54	18.06	17.42	17.96	30,897	+0.34(+1.91%)
Jun 07, 2012	17.87	17.93	17.50	17.62	27,138	+0.03(+0.16%)
Jun 06, 2012	16.98	17.62	16.90	17.59	41,097	+0.79(+4.70%)
Jun 05, 2012	16.48	16.94	16.48	16.80	72,759	+0.18(+1.10%)
Jun 04, 2012	17.41	17.54	16.51	16.62	78,306	-0.68(-3.95%)