Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.682	8.261	7.570	8.125	1,485,051	+0.49(+6.43%)
Dec 30, 2008	7.320	7.658	7.191	7.634	971,310	+0.37(+5.09%)
Dec 29, 2008	7.545	7.634	7.047	7.264	1,407,701	-0.27(-3.53%)
Dec 26, 2008	7.417	7.586	7.240	7.529	611,077	+0.14(+1.96%)
Dec 24, 2008	7.401	7.497	7.272	7.385	529,583	-0.04(-0.54%)
Dec 23, 2008	7.562	7.883	7.401	7.425	1,466,045	-0.13(-1.70%)
Dec 22, 2008	7.996	8.004	7.296	7.553	2,623,968	-0.45(-5.63%)
Dec 19, 2008	7.240	8.068	7.119	8.004	5,479,247	+0.94(+13.33%)
Dec 18, 2008	6.926	7.342	6.717	7.063	4,302,589	+0.36(+5.40%)
Dec 17, 2008	5.937	6.733	5.937	6.701	3,556,958	+0.77(+13.03%)
Dec 16, 2008	5.655	5.985	5.639	5.929	2,625,251	+0.34(+6.04%)
Dec 15, 2008	5.816	5.896	5.434	5.591	1,986,532	-0.22(-3.74%)
Dec 12, 2008	5.623	5.961	5.583	5.808	2,376,602	+0.00(+0.00%)
Dec 11, 2008	6.162	6.234	5.744	5.808	1,505,431	-0.44(-7.08%)
Dec 10, 2008	6.146	6.492	6.138	6.250	2,244,795	+0.13(+2.10%)
Dec 09, 2008	6.403	6.476	6.041	6.122	2,203,818	-0.31(-4.76%)
Dec 08, 2008	6.210	6.548	6.170	6.427	2,585,843	+0.35(+5.83%)
Dec 05, 2008	5.542	6.089	5.325	6.073	2,211,370	+0.43(+7.70%)
Dec 04, 2008	5.518	5.921	5.390	5.639	1,984,572	+0.03(+0.57%)
Dec 03, 2008	5.357	5.655	5.084	5.607	1,843,598	+0.31(+5.77%)
Dec 02, 2008	5.148	5.422	5.052	5.301	1,785,879	+0.25(+4.94%)