Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.66	17.37	17.37	17.37	666,816	-0.33(-1.86%)
Dec 30, 2009	17.95	18.08	17.52	17.70	1,046,687	-0.32(-1.79%)
Dec 29, 2009	18.00	18.13	17.90	18.02	733,700	+0.02(+0.09%)
Dec 28, 2009	18.10	18.20	17.94	18.00	758,388	-0.10(-0.58%)
Dec 24, 2009	17.95	18.12	17.91	18.11	392,908	+0.15(+0.85%)
Dec 23, 2009	17.86	18.02	17.72	17.95	1,209,799	+0.17(+0.95%)
Dec 22, 2009	17.62	17.99	17.58	17.79	1,175,759	+0.18(+1.01%)
Dec 21, 2009	17.50	17.72	17.38	17.61	1,249,666	+0.18(+1.01%)
Dec 18, 2009	17.00	17.44	16.93	17.43	3,640,059	+0.58(+3.44%)
Dec 17, 2009	16.58	16.88	16.50	16.85	1,484,667	+0.06(+0.34%)
Dec 16, 2009	16.65	16.97	16.60	16.80	1,450,183	+0.29(+1.75%)
Dec 15, 2009	16.47	16.76	16.47	16.51	1,491,300	-0.01(-0.05%)
Dec 14, 2009	16.51	16.56	16.21	16.51	2,540,057	+0.19(+1.13%)
Dec 11, 2009	16.06	16.39	15.94	16.33	2,054,271	+0.39(+2.47%)
Dec 10, 2009	15.87	16.02	15.77	15.94	1,164,302	+0.20(+1.28%)
Dec 09, 2009	15.60	15.79	15.49	15.73	1,247,402	+0.11(+0.72%)
Dec 08, 2009	15.54	15.71	15.30	15.62	1,017,758	-0.10(-0.67%)
Dec 07, 2009	15.65	15.94	15.65	15.73	784,268	+0.05(+0.31%)
Dec 04, 2009	15.60	15.93	15.32	15.68	1,225,542	+0.43(+2.85%)
Dec 03, 2009	15.57	15.67	15.21	15.24	857,835	-0.25(-1.61%)
Dec 02, 2009	15.22	15.80	15.22	15.49	1,023,755	+0.24(+1.58%)
Dec 01, 2009	15.22	15.35	15.07	15.25	1,532,057	+0.10(+0.69%)
Nov 30, 2009	14.90	15.21	14.69	15.15	2,159,242	+0.16(+1.07%)
Nov 27, 2009	14.80	15.14	14.64	14.99	387,089	-0.19(-1.27%)
Nov 25, 2009	15.16	15.30	14.99	15.18	967,206	+0.02(+0.16%)
Nov 24, 2009	15.35	15.35	14.88	15.16	1,410,014	-0.14(-0.95%)
Nov 23, 2009	15.28	15.62	15.20	15.30	964,252	+0.18(+1.17%)
Nov 20, 2009	15.30	15.51	14.93	15.12	1,381,653	-0.23(-1.52%)
Nov 19, 2009	15.71	15.81	15.28	15.36	1,250,435	-0.51(-3.19%)
Nov 18, 2009	15.79	16.09	15.66	15.86	2,170,741	+0.63(+4.12%)
Nov 17, 2009	15.28	15.67	15.20	15.24	579,333	-0.14(-0.89%)
Nov 16, 2009	14.97	15.42	14.97	15.37	974,308	+0.51(+3.41%)
Nov 13, 2009	14.82	14.92	14.64	14.87	867,697	+0.09(+0.60%)
Nov 12, 2009	15.19	15.28	14.70	14.78	954,105	-0.36(-2.39%)
Nov 11, 2009	15.28	15.48	14.85	15.14	1,051,321	+0.01(+0.05%)
Nov 10, 2009	15.12	15.28	15.02	15.13	1,163,910	-0.04(-0.26%)
Nov 09, 2009	14.87	15.21	14.86	15.17	1,339,175	+0.39(+2.67%)
Nov 06, 2009	14.66	14.99	14.56	14.78	1,019,743	-0.03(-0.22%)
Nov 05, 2009	14.66	14.95	14.49	14.81	1,326,237	+0.32(+2.22%)
Nov 04, 2009	14.52	14.83	14.45	14.49	1,572,953	-0.10(-0.72%)
Nov 03, 2009	14.32	14.75	14.32	14.59	1,722,685	+0.19(+1.34%)
Nov 02, 2009	14.67	14.85	14.17	14.40	1,752,195	-0.23(-1.54%)
Oct 30, 2009	15.30	15.62	14.61	14.62	1,770,326	-0.72(-4.67%)
Oct 29, 2009	14.99	15.40	14.96	15.34	1,590,552	+0.45(+3.03%)
Oct 28, 2009	15.07	15.57	14.87	14.89	2,379,008	-0.26(-1.70%)
Oct 27, 2009	15.82	15.93	15.14	15.15	2,695,462	-0.09(-0.58%)
Oct 26, 2009	15.40	15.89	15.18	15.24	2,323,013	-0.05(-0.32%)
Oct 23, 2009	15.31	15.69	15.00	15.28	4,553,710	+0.69(+4.74%)
Oct 22, 2009	14.54	14.87	14.54	14.59	2,691,751	+0.21(+1.45%)
Oct 21, 2009	14.99	15.19	14.33	14.38	3,057,568	-0.88(-5.80%)
Oct 20, 2009	15.14	15.90	15.06	15.27	1,920,811	-0.63(-3.95%)
Oct 19, 2009	15.51	16.03	15.38	15.90	2,649,201	+0.49(+3.19%)
Oct 16, 2009	14.79	15.50	14.77	15.40	2,774,182	+0.51(+3.46%)
Oct 15, 2009	14.54	14.99	14.54	14.89	2,152,295	+0.14(+0.93%)
Oct 14, 2009	15.17	15.19	14.69	14.75	1,774,016	-0.20(-1.34%)
Oct 13, 2009	15.14	15.16	14.82	14.95	1,445,846	-0.19(-1.27%)
Oct 12, 2009	15.00	15.20	14.65	15.15	1,771,064	+0.60(+4.15%)
Oct 09, 2009	14.49	14.68	14.35	14.54	1,139,532	+0.00(+0.00%)
Oct 08, 2009	14.37	14.84	14.37	14.54	1,612,077	+0.23(+1.63%)
Oct 07, 2009	14.39	14.48	14.18	14.31	1,052,163	-0.16(-1.11%)
Oct 06, 2009	14.66	14.78	14.32	14.47	1,335,831	-0.04(-0.28%)
Oct 05, 2009	14.34	14.68	14.32	14.51	1,498,238	+0.22(+1.52%)
Oct 02, 2009	14.28	14.50	14.12	14.29	1,453,219	-0.06(-0.45%)
Oct 01, 2009	14.96	14.98	14.34	14.36	2,054,083	-0.54(-3.62%)
Sep 30, 2009	15.44	15.44	14.84	14.90	3,429,096	-0.87(-5.51%)
Sep 29, 2009	15.36	15.94	15.36	15.77	1,619,864	+0.35(+2.24%)
Sep 28, 2009	15.28	15.61	15.24	15.42	919,551	+0.18(+1.16%)
Sep 25, 2009	15.36	15.57	15.18	15.24	1,073,182	-0.26(-1.66%)
Sep 24, 2009	15.86	16.01	15.37	15.50	1,557,916	-0.27(-1.68%)
Sep 23, 2009	16.55	16.64	15.77	15.77	1,941,170	-0.78(-4.72%)
Sep 22, 2009	16.73	16.84	16.39	16.55	1,929,883	-0.07(-0.44%)
Sep 21, 2009	16.55	16.90	16.40	16.62	1,890,204	-0.10(-0.58%)
Sep 18, 2009	16.10	16.83	16.10	16.72	2,556,035	+0.42(+2.57%)
Sep 17, 2009	15.97	16.39	15.95	16.30	2,180,578	+0.27(+1.71%)
Sep 16, 2009	15.69	16.05	15.57	16.02	2,626,271	+0.38(+2.42%)
Sep 15, 2009	15.65	15.90	15.44	15.65	1,673,468	-0.16(-1.02%)
Sep 14, 2009	15.47	15.83	15.40	15.81	1,447,395	+0.18(+1.13%)
Sep 11, 2009	15.73	15.82	15.43	15.63	1,533,480	-0.08(-0.51%)
Sep 10, 2009	15.51	15.74	15.28	15.71	1,691,806	+0.17(+1.09%)
Sep 09, 2009	15.20	15.61	15.08	15.54	2,074,504	+0.31(+2.01%)
Sep 08, 2009	15.43	15.48	15.15	15.24	934,740	-0.06(-0.42%)
Sep 04, 2009	14.79	15.31	14.79	15.30	1,678,341	+0.46(+3.09%)
Sep 03, 2009	14.65	14.86	14.38	14.84	1,551,430	+0.30(+2.05%)
Sep 02, 2009	14.60	14.74	14.47	14.54	1,307,525	-0.03(-0.22%)
Sep 01, 2009	14.65	15.06	14.48	14.58	1,961,381	-0.20(-1.36%)
Aug 31, 2009	14.99	15.08	14.64	14.78	1,029,184	-0.24(-1.61%)
Aug 28, 2009	15.30	15.46	14.95	15.02	1,036,052	-0.22(-1.43%)
Aug 27, 2009	15.05	15.31	14.84	15.24	1,114,921	+0.10(+0.69%)
Aug 26, 2009	15.37	15.61	14.99	15.13	1,969,627	-0.30(-1.93%)
Aug 25, 2009	15.42	15.76	15.27	15.43	1,413,803	+0.17(+1.11%)
Aug 24, 2009	15.81	15.82	15.18	15.26	1,908,826	-0.25(-1.61%)
Aug 21, 2009	14.82	15.57	14.64	15.51	3,676,325	+0.88(+5.99%)
Aug 20, 2009	14.50	14.80	14.47	14.63	2,138,943	+0.10(+0.72%)
Aug 19, 2009	14.44	14.60	14.31	14.53	980,659	-0.10(-0.71%)
Aug 18, 2009	14.41	14.74	14.21	14.63	1,050,516	+0.35(+2.48%)
Aug 17, 2009	14.59	14.72	14.17	14.28	1,975,108	-0.64(-4.31%)
Aug 14, 2009	15.23	15.31	14.71	14.92	2,104,465	-0.31(-2.06%)
Aug 13, 2009	15.28	15.30	14.87	15.24	2,420,899	+0.06(+0.37%)
Aug 12, 2009	15.07	15.41	15.02	15.18	1,788,932	+0.14(+0.96%)
Aug 11, 2009	15.25	15.32	14.88	15.03	1,767,338	-0.25(-1.63%)
Aug 10, 2009	15.10	15.41	15.05	15.28	1,759,046	+0.05(+0.32%)
Aug 07, 2009	15.36	15.44	15.01	15.24	3,090,352	+0.27(+1.83%)
Aug 06, 2009	15.62	15.73	14.95	14.96	2,344,936	-0.93(-5.87%)
Aug 05, 2009	15.91	16.11	15.61	15.90	1,357,618	-0.01(-0.05%)
Aug 04, 2009	15.85	16.12	15.57	15.90	1,902,296	-0.07(-0.45%)
Aug 03, 2009	15.69	15.99	15.61	15.98	2,065,945	+0.39(+2.53%)
Jul 31, 2009	15.12	15.66	15.02	15.58	3,177,182	+0.48(+3.20%)
Jul 30, 2009	15.03	15.36	14.86	15.10	1,762,048	+0.32(+2.18%)
Jul 29, 2009	14.94	15.27	14.63	14.78	2,007,421	-0.33(-2.18%)
Jul 28, 2009	14.62	15.20	14.50	15.11	1,950,142	+0.32(+2.18%)
Jul 27, 2009	14.53	14.83	14.28	14.79	1,816,260	+0.06(+0.44%)
Jul 24, 2009	14.69	15.10	14.24	14.72	5,816,983	-0.65(-4.24%)
Jul 23, 2009	14.70	15.49	14.51	15.37	4,480,695	+0.60(+4.08%)
Jul 22, 2009	14.20	15.10	14.17	14.77	4,347,035	+0.43(+2.97%)
Jul 21, 2009	14.44	14.44	14.02	14.34	2,310,503	+0.13(+0.91%)
Jul 20, 2009	14.14	14.32	13.94	14.21	2,338,931	+0.10(+0.74%)
Jul 17, 2009	14.21	14.22	13.86	14.11	1,929,337	-0.15(-1.07%)
Jul 16, 2009	14.25	14.33	13.80	14.26	2,711,637	+0.16(+1.14%)
Jul 15, 2009	13.96	14.12	13.51	14.10	2,393,748	+0.35(+2.51%)
Jul 14, 2009	13.62	13.80	13.31	13.76	1,262,596	+0.21(+1.54%)
Jul 13, 2009	13.28	13.55	12.90	13.55	1,800,144	+0.19(+1.45%)
Jul 10, 2009	13.19	13.82	13.07	13.35	2,013,763	+0.16(+1.22%)
Jul 09, 2009	13.09	13.30	12.72	13.19	1,537,607	+0.23(+1.80%)
Jul 08, 2009	12.89	13.24	12.62	12.96	2,177,556	+0.06(+0.50%)
Jul 07, 2009	13.30	13.43	12.84	12.89	1,985,488	-0.46(-3.43%)
Jul 06, 2009	13.45	13.58	13.01	13.35	2,054,549	-0.24(-1.77%)
Jul 02, 2009	14.02	14.06	13.52	13.59	2,327,688	-0.76(-5.27%)
Jul 01, 2009	14.11	14.41	13.93	14.35	2,827,123	+0.43(+3.12%)
Jun 30, 2009	13.30	14.08	13.30	13.92	4,557,263	+0.67(+5.04%)
Jun 29, 2009	13.18	13.62	12.92	13.25	1,775,381	+0.04(+0.30%)
Jun 26, 2009	13.03	13.31	12.89	13.21	2,537,335	+0.10(+0.74%)
Jun 25, 2009	13.11	13.35	12.61	13.11	2,098,341	+0.39(+3.10%)
Jun 24, 2009	12.73	12.95	12.54	12.72	2,550,244	+0.10(+0.83%)
Jun 23, 2009	13.27	13.47	12.59	12.61	3,026,738	-0.64(-4.85%)
Jun 22, 2009	13.96	14.09	13.22	13.26	3,191,018	-0.89(-6.31%)
Jun 19, 2009	14.20	14.58	13.96	14.15	2,586,324	+0.21(+1.50%)
Jun 18, 2009	13.65	14.07	13.63	13.94	2,596,560	+0.26(+1.88%)
Jun 17, 2009	13.26	13.95	13.11	13.68	3,940,102	+0.49(+3.72%)
Jun 16, 2009	13.30	13.59	12.72	13.19	4,982,566	+0.09(+0.68%)
Jun 15, 2009	13.08	13.24	12.67	13.10	2,325,561	-0.16(-1.21%)
Jun 12, 2009	13.50	13.55	12.81	13.26	2,612,301	+0.47(+3.71%)
Jun 11, 2009	13.43	13.50	12.76	12.79	1,935,600	-0.62(-4.62%)
Jun 10, 2009	14.13	14.13	13.14	13.41	4,671,173	-0.33(-2.40%)
Jun 09, 2009	14.04	14.16	13.66	13.74	2,303,326	-0.21(-1.50%)
Jun 08, 2009	13.87	14.06	13.51	13.95	2,357,425	-0.18(-1.31%)
Jun 05, 2009	14.21	14.40	13.80	14.13	2,224,426	-0.01(-0.06%)
Jun 04, 2009	14.43	14.44	13.92	14.14	1,891,094	-0.10(-0.73%)
Jun 03, 2009	13.88	14.40	13.68	14.25	2,973,650	+0.17(+1.20%)
Jun 02, 2009	14.08	14.17	13.61	14.08	2,034,587	-0.04(-0.28%)
Jun 01, 2009	13.74	14.52	13.72	14.12	3,034,731	+0.39(+2.87%)
May 29, 2009	13.68	13.78	13.13	13.72	2,687,458	+0.68(+5.18%)
May 28, 2009	13.09	13.42	12.65	13.05	2,000,771	+0.14(+1.12%)
May 27, 2009	12.94	13.37	12.67	12.90	2,137,893	-0.09(-0.68%)
May 26, 2009	12.10	13.11	12.10	12.99	1,952,192	+0.80(+6.53%)
May 22, 2009	12.48	12.48	12.07	12.20	1,726,963	-0.27(-2.19%)
May 21, 2009	12.65	12.85	12.29	12.47	1,906,206	-0.31(-2.45%)
May 20, 2009	13.10	13.67	12.67	12.78	2,909,916	-0.16(-1.24%)
May 19, 2009	12.78	13.18	12.61	12.94	2,081,426	+0.01(+0.06%)
May 18, 2009	12.32	12.96	12.24	12.94	2,682,757	+0.80(+6.56%)
May 15, 2009	12.33	12.57	12.02	12.14	2,481,355	-0.17(-1.37%)
May 14, 2009	11.58	12.50	11.52	12.31	4,269,698	+0.93(+8.13%)
May 13, 2009	11.91	12.04	11.33	11.38	2,418,491	-0.73(-6.04%)
May 12, 2009	12.95	12.95	11.73	12.11	2,975,956	-0.64(-4.98%)
May 11, 2009	12.97	13.05	12.50	12.75	2,709,778	-0.34(-2.58%)
May 08, 2009	13.37	13.81	12.67	13.09	2,764,551	-0.17(-1.27%)
May 07, 2009	14.31	14.48	13.16	13.26	3,732,167	-0.79(-5.62%)
May 06, 2009	14.60	14.66	13.91	14.05	2,094,097	-0.39(-2.72%)
May 05, 2009	14.21	14.52	13.98	14.44	2,446,979	+0.16(+1.13%)
May 04, 2009	14.10	14.43	13.47	14.28	2,046,976	+0.66(+4.84%)
May 01, 2009	14.08	14.16	13.50	13.62	2,521,657	-0.35(-2.53%)
Apr 30, 2009	14.40	14.91	13.95	13.97	3,722,523	-0.23(-1.59%)
Apr 29, 2009	13.66	14.71	13.51	14.20	4,897,324	+0.49(+3.58%)
Apr 28, 2009	13.38	14.37	13.38	13.71	5,155,303	+0.18(+1.31%)
Apr 27, 2009	14.00	14.29	13.36	13.53	4,933,383	-0.80(-5.56%)
Apr 24, 2009	13.55	14.57	13.29	14.33	10,841,768	+2.32(+19.37%)
Apr 23, 2009	12.50	12.56	11.64	12.00	5,163,162	-0.09(-0.73%)
Apr 22, 2009	11.28	12.51	11.28	12.09	7,055,080	+1.03(+9.31%)
Apr 21, 2009	10.71	11.21	10.62	11.06	2,236,582	+0.32(+3.00%)
Apr 20, 2009	11.01	11.21	10.66	10.74	2,580,188	-0.79(-6.84%)
Apr 17, 2009	11.78	11.93	11.46	11.53	3,028,418	-0.26(-2.18%)
Apr 16, 2009	11.34	12.03	11.32	11.78	4,449,250	+1.02(+9.49%)
Apr 15, 2009	10.60	10.78	10.40	10.76	1,998,136	-0.08(-0.74%)
Apr 14, 2009	10.94	11.03	10.64	10.84	1,510,576	-0.30(-2.67%)
Apr 13, 2009	11.26	11.37	10.95	11.14	1,918,512	-0.23(-1.98%)
Apr 09, 2009	10.76	11.52	10.70	11.37	2,447,919	+0.76(+7.21%)
Apr 08, 2009	9.846	10.62	9.548	10.60	2,123,538	+0.91(+9.38%)
Apr 07, 2009	10.27	10.43	9.653	9.693	2,150,933	-0.34(-3.37%)
Apr 06, 2009	10.30	10.37	9.935	10.03	1,447,088	-0.43(-4.15%)
Apr 03, 2009	9.918	10.47	9.742	10.47	1,808,553	+0.46(+4.58%)
Apr 02, 2009	9.444	10.38	9.444	10.01	2,819,671	+0.83(+9.03%)
Apr 01, 2009	9.026	9.315	8.961	9.178	2,053,670	-0.03(-0.35%)
Mar 31, 2009	9.484	9.629	9.050	9.211	1,607,222	-0.15(-1.63%)
Mar 30, 2009	9.629	9.822	9.154	9.363	1,927,466	-0.95(-9.20%)
Mar 26, 2009	9.412	10.31	9.363	10.31	3,791,196	+1.09(+11.87%)
Mar 25, 2009	9.548	9.613	8.921	9.219	3,141,638	-0.21(-2.22%)
Mar 24, 2009	9.854	9.927	9.371	9.428	3,110,487	-0.62(-6.17%)
Mar 23, 2009	9.339	10.06	9.050	10.05	3,490,392	+1.19(+13.44%)
Mar 20, 2009	9.203	9.203	8.583	8.857	2,244,267	-0.29(-3.17%)
Mar 19, 2009	9.621	9.677	8.913	9.146	3,460,168	-0.53(-5.49%)
Mar 18, 2009	8.438	9.782	8.398	9.677	8,032,203	+1.41(+17.02%)
Mar 17, 2009	7.626	8.269	7.610	8.269	2,324,772	+0.64(+8.44%)
Mar 16, 2009	7.996	8.117	7.578	7.626	1,727,528	-0.31(-3.95%)
Mar 13, 2009	7.827	8.125	7.813	7.940	3,190,787	+0.14(+1.86%)
Mar 12, 2009	7.095	7.867	7.047	7.795	2,717,459	+0.62(+8.63%)
Mar 11, 2009	6.918	7.489	6.813	7.175	2,665,643	+0.65(+9.99%)
Mar 10, 2009	6.057	6.612	5.929	6.524	2,044,329	+0.63(+10.64%)
Mar 09, 2009	5.639	5.929	5.502	5.896	1,306,834	+0.14(+2.52%)
Mar 06, 2009	5.736	5.832	5.542	5.752	1,789,289	+0.06(+1.13%)
Mar 05, 2009	5.985	6.081	5.663	5.687	1,356,242	-0.43(-6.97%)
Mar 04, 2009	6.057	6.226	5.937	6.114	933,479	-0.02(-0.39%)
Mar 02, 2009	6.419	6.540	6.114	6.138	1,359,652	-0.41(-6.27%)
Feb 27, 2009	6.379	6.709	6.323	6.548	1,482,763	+0.04(+0.62%)
Feb 26, 2009	6.765	6.958	6.468	6.508	1,695,459	-0.20(-3.00%)
Feb 25, 2009	6.596	6.886	6.556	6.709	1,652,092	+0.06(+0.97%)
Feb 24, 2009	6.371	6.725	6.307	6.644	2,009,862	+0.33(+5.22%)
Feb 23, 2009	6.540	6.717	6.283	6.315	1,320,986	-0.19(-2.97%)
Feb 20, 2009	6.146	6.620	6.146	6.508	2,179,683	+0.27(+4.25%)
Feb 19, 2009	6.331	6.492	6.226	6.242	1,701,658	+0.01(+0.13%)
Feb 18, 2009	6.508	6.596	6.178	6.234	2,281,736	-0.27(-4.08%)
Feb 17, 2009	6.580	6.612	6.291	6.500	2,201,668	-0.33(-4.83%)
Feb 13, 2009	6.990	7.191	6.709	6.830	4,477,342	-0.97(-12.38%)
Feb 12, 2009	7.465	7.891	7.360	7.795	3,178,123	+0.24(+3.19%)
Feb 11, 2009	7.336	7.722	7.240	7.553	1,983,291	+0.23(+3.07%)
Feb 10, 2009	7.377	7.739	7.264	7.328	2,120,373	-0.14(-1.83%)
Feb 09, 2009	7.674	7.714	7.328	7.465	1,017,132	-0.25(-3.23%)
Feb 06, 2009	7.393	7.948	7.280	7.714	1,568,387	+0.31(+4.24%)
Feb 05, 2009	6.974	7.425	6.886	7.401	1,499,705	+0.41(+5.87%)
Feb 04, 2009	7.272	7.417	6.942	6.990	1,919,505	-0.22(-3.01%)
Feb 03, 2009	6.886	7.336	6.858	7.208	1,886,896	+0.32(+4.67%)
Feb 02, 2009	6.870	7.087	6.773	6.886	1,711,587	-0.10(-1.38%)
Jan 30, 2009	7.304	7.385	6.854	6.982	1,022,278	-0.26(-3.56%)
Jan 29, 2009	7.481	7.562	7.151	7.240	1,086,247	-0.35(-4.56%)
Jan 28, 2009	7.393	7.626	7.368	7.586	1,495,013	+0.31(+4.20%)
Jan 27, 2009	7.200	7.465	7.167	7.280	1,208,597	+0.14(+1.91%)
Jan 26, 2009	7.119	7.320	6.838	7.143	1,202,184	+0.07(+1.02%)
Jan 23, 2009	6.886	7.224	6.749	7.071	2,146,980	-0.01(-0.11%)
Jan 22, 2009	6.709	7.328	6.677	7.079	2,622,905	+0.26(+3.77%)
Jan 21, 2009	6.484	6.846	6.331	6.821	1,473,533	+0.45(+7.07%)
Jan 20, 2009	7.055	7.135	6.323	6.371	1,401,911	-0.69(-9.79%)
Jan 16, 2009	7.135	7.224	6.749	7.063	1,604,875	+0.10(+1.39%)
Jan 15, 2009	6.725	7.151	6.468	6.966	2,189,263	+0.20(+2.97%)
Jan 14, 2009	7.240	7.248	6.709	6.765	1,989,794	-0.56(-7.58%)
Jan 13, 2009	7.578	7.698	7.143	7.320	1,804,371	-0.27(-3.60%)
Jan 12, 2009	7.714	7.843	7.481	7.594	1,593,637	-0.24(-3.08%)
Jan 09, 2009	7.972	8.342	7.835	7.835	1,421,148	-0.48(-5.80%)
Jan 08, 2009	8.253	8.366	7.988	8.318	1,757,619	+0.06(+0.68%)
Jan 07, 2009	8.704	8.704	8.125	8.261	1,891,554	-0.51(-5.87%)
Jan 06, 2009	8.438	8.865	8.294	8.776	1,998,643	+0.43(+5.21%)
Jan 05, 2009	8.173	8.366	7.940	8.342	1,604,877	+0.02(+0.19%)