Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.418	9.561	8.986	9.146	1,618,553	-0.15(-1.63%)
Mar 30, 2009	9.561	9.753	9.090	9.298	1,941,054	-0.94(-9.20%)
Mar 26, 2009	9.346	10.24	9.298	10.24	3,817,922	+1.09(+11.87%)
Mar 25, 2009	9.482	9.546	8.859	9.154	3,163,786	-0.21(-2.22%)
Mar 24, 2009	9.785	9.857	9.306	9.362	3,132,415	-0.62(-6.16%)
Mar 23, 2009	9.274	9.993	8.986	9.977	3,514,998	+1.18(+13.44%)
Mar 20, 2009	9.138	9.138	8.523	8.795	2,260,089	-0.29(-3.17%)
Mar 19, 2009	9.553	9.609	8.851	9.082	3,484,561	-0.53(-5.49%)
Mar 18, 2009	8.379	9.713	8.339	9.609	8,088,827	+1.40(+17.02%)
Mar 17, 2009	7.573	8.212	7.557	8.212	2,341,160	+0.64(+8.44%)
Mar 16, 2009	7.940	8.060	7.525	7.573	1,739,706	-0.31(-3.95%)
Mar 13, 2009	7.772	8.068	7.758	7.884	3,213,281	+0.14(+1.86%)
Mar 12, 2009	7.045	7.812	6.997	7.740	2,736,616	+0.62(+8.63%)
Mar 11, 2009	6.870	7.437	6.765	7.125	2,684,434	+0.65(+9.99%)
Mar 10, 2009	6.015	6.566	5.887	6.478	2,058,741	+0.62(+10.64%)
Mar 09, 2009	5.599	5.887	5.464	5.855	1,316,047	+0.14(+2.52%)
Mar 06, 2009	5.695	5.791	5.504	5.711	1,801,903	+0.06(+1.13%)
Mar 05, 2009	5.943	6.039	5.623	5.647	1,365,803	-0.42(-6.97%)
Mar 04, 2009	6.015	6.183	5.895	6.071	940,059	-0.02(-0.39%)