Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.18	26.55	26.10	26.51	850,961	+0.28(+1.08%)
Dec 28, 2012	26.45	26.49	26.21	26.23	561,526	-0.29(-1.10%)
Dec 27, 2012	26.65	26.83	26.32	26.52	711,223	-0.07(-0.27%)
Dec 26, 2012	26.72	26.84	26.52	26.59	511,783	-0.12(-0.45%)
Dec 24, 2012	26.57	26.75	26.44	26.71	258,895	+0.09(+0.33%)
Dec 21, 2012	26.84	26.92	26.37	26.62	1,225,270	-0.40(-1.47%)
Dec 20, 2012	27.31	27.39	26.98	27.02	883,808	-0.23(-0.83%)
Dec 19, 2012	27.32	27.53	27.13	27.25	665,186	+0.00(+0.00%)
Dec 18, 2012	27.08	27.43	27.03	27.25	921,429	+0.15(+0.54%)
Dec 17, 2012	26.94	27.22	26.93	27.10	666,608	+0.23(+0.84%)
Dec 14, 2012	26.90	27.04	26.75	26.88	650,579	-0.15(-0.54%)
Dec 13, 2012	26.73	27.39	26.73	27.02	569,837	+0.19(+0.69%)
Dec 12, 2012	27.01	27.17	26.80	26.84	474,326	-0.05(-0.18%)
Dec 11, 2012	27.08	27.12	26.79	26.88	743,962	+0.03(+0.12%)
Dec 10, 2012	26.88	27.10	26.71	26.85	591,963	+0.04(+0.15%)
Dec 07, 2012	26.90	27.10	26.69	26.81	538,964	+0.07(+0.27%)
Dec 06, 2012	26.58	26.83	26.56	26.74	742,531	+0.06(+0.24%)
Dec 05, 2012	26.72	26.80	26.43	26.67	967,564	+0.10(+0.37%)
Dec 04, 2012	26.92	26.96	26.02	26.58	3,389,716	-1.13(-4.07%)
Nov 30, 2012	28.25	28.25	27.66	27.70	828,357	-0.55(-1.95%)
Nov 29, 2012	28.33	28.62	27.96	28.25	713,393	-0.01(-0.03%)
Nov 28, 2012	28.03	28.27	27.67	28.26	1,157,495	+0.11(+0.37%)
Nov 27, 2012	27.93	28.42	27.93	28.16	825,164	+0.03(+0.12%)
Nov 26, 2012	27.94	28.13	27.79	28.12	620,173	+0.19(+0.67%)
Nov 23, 2012	27.79	28.08	27.78	27.94	207,880	+0.24(+0.88%)
Nov 21, 2012	27.52	27.79	27.52	27.69	304,922	+0.19(+0.68%)
Nov 20, 2012	27.49	27.78	27.37	27.51	476,964	-0.02(-0.06%)
Nov 19, 2012	27.18	27.62	27.18	27.52	661,545	+0.53(+1.95%)
Nov 16, 2012	26.82	27.02	26.47	27.00	699,692	+0.23(+0.85%)
Nov 15, 2012	26.55	27.06	26.46	26.77	1,301,083	+0.25(+0.95%)
Nov 14, 2012	27.31	27.44	26.48	26.52	697,361	-0.71(-2.62%)
Nov 13, 2012	27.01	27.55	26.93	27.23	703,811	+0.15(+0.57%)
Nov 12, 2012	27.02	27.26	26.96	27.08	459,384	+0.13(+0.48%)
Nov 09, 2012	26.69	27.17	26.69	26.95	619,615	+0.11(+0.42%)
Nov 08, 2012	27.11	27.22	26.77	26.84	780,917	-0.34(-1.25%)
Nov 07, 2012	27.57	27.60	27.08	27.18	993,046	-0.61(-2.19%)
Nov 06, 2012	27.63	27.82	27.51	27.78	574,524	+0.25(+0.91%)
Nov 05, 2012	27.17	27.55	27.02	27.53	890,358	+0.36(+1.31%)
Nov 02, 2012	27.30	27.33	27.10	27.18	1,376,753	+0.09(+0.33%)
Nov 01, 2012	26.73	27.18	26.68	27.09	1,004,891	+0.39(+1.45%)
Oct 31, 2012	26.34	26.74	26.34	26.70	805,721	+0.33(+1.26%)
Oct 26, 2012	26.62	26.37	26.37	26.37	929,335	-0.27(-1.00%)
Oct 25, 2012	27.44	27.60	26.51	26.63	2,132,095	+0.19(+0.70%)
Oct 24, 2012	27.28	27.62	26.35	26.45	2,365,152	-0.69(-2.56%)
Oct 23, 2012	26.96	27.30	26.70	27.14	755,707	-0.09(-0.33%)
Oct 19, 2012	27.85	27.85	27.18	27.23	1,705,331	-0.87(-3.09%)
Oct 18, 2012	28.14	28.23	27.89	28.10	620,845	-0.10(-0.36%)
Oct 17, 2012	27.97	28.30	27.89	28.20	831,634	+0.24(+0.87%)
Oct 16, 2012	28.12	28.33	27.90	27.96	713,233	+0.04(+0.14%)
Oct 15, 2012	28.04	28.04	27.60	27.92	1,373,640	+0.10(+0.35%)
Oct 12, 2012	27.80	28.05	27.61	27.82	516,509	-0.04(-0.15%)
Oct 11, 2012	27.94	28.19	27.72	27.86	520,919	+0.02(+0.09%)
Oct 10, 2012	27.72	28.02	27.62	27.84	615,475	+0.23(+0.82%)
Oct 09, 2012	28.11	28.26	27.58	27.61	672,672	-0.45(-1.61%)
Oct 08, 2012	27.97	28.15	27.89	28.06	719,849	+0.01(+0.03%)
Oct 05, 2012	28.52	28.58	27.85	28.06	1,725,895	-0.78(-2.72%)
Oct 04, 2012	28.67	28.88	28.39	28.84	901,456	+0.36(+1.25%)
Oct 03, 2012	28.75	29.04	28.36	28.48	1,292,206	-0.17(-0.59%)
Oct 02, 2012	28.94	28.96	28.58	28.65	806,629	-0.18(-0.62%)
Oct 01, 2012	29.11	29.11	28.45	28.83	1,006,401	-0.03(-0.11%)
Sep 28, 2012	28.72	28.93	28.47	28.86	1,002,223	+0.16(+0.56%)
Sep 27, 2012	28.69	28.86	28.55	28.70	427,669	+0.19(+0.65%)
Sep 26, 2012	28.60	28.78	28.35	28.52	433,816	-0.05(-0.18%)
Sep 25, 2012	28.98	29.15	28.53	28.57	681,488	-0.34(-1.19%)
Sep 24, 2012	28.89	29.02	28.55	28.91	567,543	-0.01(-0.03%)
Sep 21, 2012	29.05	29.26	28.78	28.92	1,953,620	+0.20(+0.70%)
Sep 20, 2012	28.79	28.85	28.50	28.72	902,760	-0.15(-0.50%)
Sep 19, 2012	28.65	29.20	28.46	28.86	1,782,331	+0.37(+1.30%)
Sep 18, 2012	28.21	28.54	28.07	28.49	729,135	+0.24(+0.86%)
Sep 17, 2012	28.18	28.35	28.12	28.25	741,857	-0.05(-0.17%)
Sep 14, 2012	28.47	28.53	28.19	28.30	734,998	-0.03(-0.11%)
Sep 13, 2012	28.24	28.40	27.86	28.33	706,238	+0.23(+0.80%)
Sep 12, 2012	27.90	28.22	27.90	28.10	761,360	+0.28(+1.02%)
Sep 11, 2012	28.03	28.17	27.81	27.82	561,162	-0.15(-0.52%)
Sep 10, 2012	28.17	28.22	27.89	27.97	692,531	-0.15(-0.52%)
Sep 07, 2012	27.97	28.18	27.71	28.11	765,727	+0.23(+0.83%)
Sep 06, 2012	27.70	28.02	27.63	27.88	694,480	+0.30(+1.10%)
Sep 05, 2012	27.02	27.76	27.02	27.58	1,476,582	+0.37(+1.37%)
Sep 04, 2012	26.76	27.32	26.62	27.21	776,401	+0.40(+1.48%)
Aug 31, 2012	27.05	27.09	26.61	26.81	523,373	-0.12(-0.45%)
Aug 30, 2012	26.99	27.10	26.83	26.93	522,340	-0.09(-0.33%)
Aug 29, 2012	26.81	27.30	26.81	27.02	636,143	+0.30(+1.12%)
Aug 27, 2012	26.90	27.05	26.69	26.72	463,389	-0.03(-0.12%)
Aug 24, 2012	26.64	26.97	26.43	26.76	633,890	+0.05(+0.18%)
Aug 23, 2012	27.06	27.06	26.65	26.71	375,899	-0.29(-1.08%)
Aug 22, 2012	27.06	27.18	26.85	27.00	300,482	-0.05(-0.18%)
Aug 21, 2012	27.03	27.27	26.94	27.05	456,563	+0.10(+0.36%)
Aug 20, 2012	27.21	27.26	26.81	26.95	721,230	-0.23(-0.86%)
Aug 17, 2012	26.85	27.24	26.85	27.18	635,183	+0.26(+0.97%)
Aug 16, 2012	26.76	27.11	26.70	26.92	578,521	+0.08(+0.29%)
Aug 15, 2012	26.51	27.13	26.51	26.84	767,406	+0.52(+1.96%)
Aug 14, 2012	26.53	26.66	26.24	26.33	485,435	-0.15(-0.55%)
Aug 13, 2012	26.51	26.63	26.23	26.47	483,710	-0.07(-0.27%)
Aug 10, 2012	26.64	26.64	26.30	26.55	529,647	-0.12(-0.45%)
Aug 09, 2012	26.87	26.97	26.63	26.67	715,339	-0.12(-0.45%)
Aug 08, 2012	26.62	26.88	26.28	26.79	616,346	-0.04(-0.15%)
Aug 07, 2012	26.79	27.13	26.75	26.83	643,188	+0.24(+0.91%)
Aug 06, 2012	26.95	27.24	26.55	26.59	795,939	-0.27(-0.99%)
Aug 03, 2012	26.95	27.12	26.78	26.85	1,115,095	+0.20(+0.75%)
Aug 02, 2012	26.39	26.78	26.31	26.65	558,076	+0.18(+0.67%)
Aug 01, 2012	27.18	27.18	26.45	26.47	868,150	-0.49(-1.82%)
Jul 31, 2012	26.92	27.13	26.59	26.97	833,798	-0.08(-0.30%)
Jul 30, 2012	27.26	27.33	26.86	27.05	906,758	-0.22(-0.80%)
Jul 27, 2012	26.78	27.51	26.57	27.26	1,751,109	+0.66(+2.46%)
Jul 26, 2012	26.46	27.05	26.15	26.61	2,959,723	+2.17(+8.87%)
Jul 25, 2012	24.72	24.72	24.22	24.44	1,105,868	-0.05(-0.20%)
Jul 24, 2012	24.97	24.97	24.25	24.49	807,661	-0.39(-1.55%)
Jul 23, 2012	25.16	25.19	24.66	24.87	1,086,697	-0.76(-2.98%)
Jul 20, 2012	25.66	25.66	25.00	25.64	1,488,863	-0.42(-1.61%)
Jul 19, 2012	26.16	26.21	25.87	26.06	719,999	-0.02(-0.09%)
Jul 18, 2012	25.86	26.14	25.86	26.08	523,445	+0.07(+0.28%)
Jul 17, 2012	26.05	26.26	25.75	26.01	572,141	+0.14(+0.53%)
Jul 16, 2012	26.02	26.39	25.79	25.87	1,795,785	+0.23(+0.91%)
Jul 13, 2012	25.41	25.77	25.34	25.64	493,651	+0.35(+1.37%)
Jul 12, 2012	25.14	25.48	24.95	25.29	541,853	-0.13(-0.51%)
Jul 11, 2012	25.46	25.61	25.19	25.42	489,100	+0.04(+0.16%)
Jul 10, 2012	25.57	25.75	25.24	25.38	847,347	+0.00(+0.00%)
Jul 09, 2012	25.34	25.69	25.24	25.38	757,768	-0.10(-0.41%)
Jul 06, 2012	25.48	25.57	25.26	25.48	863,478	-0.29(-1.12%)
Jul 05, 2012	25.94	26.12	25.73	25.77	910,750	-0.12(-0.47%)
Jul 03, 2012	25.76	26.06	25.71	25.90	416,313	+0.14(+0.53%)
Jul 02, 2012	25.74	25.97	25.46	25.76	858,999	+0.05(+0.19%)
Jun 29, 2012	25.40	25.77	25.26	25.71	1,607,363	+0.70(+2.80%)
Jun 28, 2012	24.00	25.21	24.00	25.01	2,193,755	+0.83(+3.43%)
Jun 27, 2012	24.39	24.39	23.96	24.18	1,328,033	-0.11(-0.46%)
Jun 26, 2012	24.27	24.55	24.05	24.29	920,937	+0.11(+0.45%)
Jun 25, 2012	24.27	24.38	24.05	24.19	1,170,681	-0.54(-2.20%)
Jun 22, 2012	24.66	24.88	24.43	24.73	863,658	+0.09(+0.38%)
Jun 21, 2012	25.19	25.19	24.54	24.64	956,639	-0.46(-1.84%)
Jun 20, 2012	25.60	25.61	24.83	25.10	1,450,838	-0.43(-1.67%)
Jun 19, 2012	25.68	25.69	25.36	25.53	1,132,697	-0.09(-0.35%)
Jun 18, 2012	25.28	25.73	25.09	25.61	720,920	+0.13(+0.51%)
Jun 15, 2012	25.16	25.60	25.16	25.48	838,483	+0.31(+1.21%)
Jun 14, 2012	24.68	25.35	24.68	25.18	786,414	+0.49(+1.99%)
Jun 13, 2012	24.98	25.10	24.50	24.69	1,092,676	-0.38(-1.51%)
Jun 12, 2012	24.95	25.25	24.84	25.07	604,628	+0.19(+0.78%)
Jun 11, 2012	25.67	25.89	24.82	24.87	1,236,006	-0.46(-1.81%)
Jun 08, 2012	24.80	25.35	24.54	25.33	886,756	+0.39(+1.58%)
Jun 07, 2012	25.30	25.54	24.92	24.94	1,109,781	-0.14(-0.55%)
Jun 06, 2012	24.85	25.23	24.67	25.07	1,500,301	+0.60(+2.43%)
Jun 05, 2012	24.20	24.66	24.05	24.48	1,139,017	+0.11(+0.46%)
Jun 04, 2012	24.64	25.01	23.68	24.37	2,660,847	-0.85(-3.38%)
Jun 01, 2012	25.57	25.74	25.02	25.22	933,961	-0.88(-3.36%)
May 31, 2012	26.16	26.22	25.74	26.10	592,906	-0.01(-0.03%)
May 30, 2012	26.23	26.32	25.93	26.10	833,505	-0.43(-1.61%)
May 29, 2012	26.12	26.55	26.09	26.53	1,049,997	+0.51(+1.98%)
May 25, 2012	26.02	26.21	25.90	26.02	751,336	-0.05(-0.18%)
May 24, 2012	25.82	26.07	25.67	26.06	1,285,454	+0.35(+1.34%)
May 23, 2012	24.87	25.85	24.87	25.72	1,505,679	+0.54(+2.14%)
May 22, 2012	25.24	25.42	25.06	25.18	950,994	+0.09(+0.35%)
May 21, 2012	24.89	25.19	24.50	25.09	1,172,781	+0.31(+1.27%)
May 18, 2012	24.95	25.27	24.65	24.78	1,159,706	-0.17(-0.68%)
May 17, 2012	25.61	25.61	24.89	24.95	993,458	-0.56(-2.21%)
May 16, 2012	25.55	26.03	25.42	25.51	1,499,254	+0.03(+0.13%)
May 15, 2012	25.50	25.75	25.40	25.48	1,006,712	-0.10(-0.38%)
May 14, 2012	25.87	25.95	25.44	25.57	1,372,882	-0.51(-1.94%)
May 11, 2012	25.81	26.26	25.78	26.08	1,328,039	+0.01(+0.03%)
May 10, 2012	25.87	26.18	25.84	26.07	1,837,206	+0.31(+1.22%)
May 09, 2012	25.55	25.87	25.35	25.76	1,398,865	+0.06(+0.22%)
May 08, 2012	25.65	25.71	25.23	25.70	1,617,602	-0.13(-0.50%)
May 07, 2012	25.74	25.95	25.52	25.83	1,008,841	+0.08(+0.31%)
May 04, 2012	25.81	25.91	25.49	25.75	1,110,704	-0.18(-0.68%)
May 03, 2012	26.10	26.26	25.77	25.93	861,886	-0.15(-0.59%)
May 02, 2012	25.94	26.35	25.94	26.08	973,702	-0.10(-0.40%)
May 01, 2012	26.39	26.79	25.54	26.18	3,728,548	+0.84(+3.33%)
Apr 30, 2012	25.48	25.58	25.20	25.34	907,271	-0.28(-1.10%)
Apr 27, 2012	25.69	25.73	25.15	25.62	1,182,701	+0.10(+0.38%)
Apr 26, 2012	25.66	26.04	24.91	25.53	2,431,539	+0.57(+2.29%)
Apr 25, 2012	24.66	25.04	24.66	24.95	2,222,914	+0.48(+1.97%)
Apr 24, 2012	24.36	25.00	24.25	24.47	2,683,128	+0.12(+0.50%)
Apr 23, 2012	23.76	24.50	23.59	24.35	3,183,252	+0.48(+2.02%)
Apr 20, 2012	23.88	24.13	23.71	23.87	1,119,689	+0.28(+1.19%)
Apr 19, 2012	23.78	24.06	23.49	23.59	1,648,114	-0.12(-0.51%)
Apr 18, 2012	23.65	23.83	23.55	23.71	1,033,059	+0.02(+0.10%)
Apr 17, 2012	23.86	23.86	23.43	23.68	1,500,680	-0.01(-0.03%)
Apr 16, 2012	24.01	24.01	23.43	23.69	1,011,734	-0.12(-0.51%)
Apr 13, 2012	23.81	24.10	23.65	23.81	1,018,377	-0.15(-0.64%)
Apr 12, 2012	23.81	24.06	23.66	23.96	1,067,177	+0.12(+0.51%)
Apr 11, 2012	23.40	23.85	23.35	23.84	1,536,774	+0.68(+2.92%)
Apr 10, 2012	23.47	23.70	22.99	23.17	1,768,667	-0.35(-1.50%)
Apr 09, 2012	23.08	23.53	23.01	23.52	1,139,278	+0.13(+0.55%)
Apr 05, 2012	23.52	23.68	23.31	23.39	1,413,639	-0.29(-1.22%)
Apr 04, 2012	23.72	23.78	23.47	23.68	1,145,689	-0.16(-0.67%)
Apr 03, 2012	23.88	24.05	23.69	23.84	798,738	-0.09(-0.37%)
Apr 02, 2012	23.58	24.12	23.41	23.93	1,388,847	+0.29(+1.22%)
Mar 30, 2012	23.97	23.98	23.63	23.64	1,603,859	-0.11(-0.47%)
Mar 29, 2012	23.78	23.90	23.59	23.76	1,326,008	-0.18(-0.77%)
Mar 28, 2012	24.14	24.23	23.77	23.94	1,415,727	-0.12(-0.50%)
Mar 27, 2012	24.54	24.54	24.05	24.06	830,427	-0.39(-1.58%)
Mar 26, 2012	24.28	24.53	24.18	24.45	1,493,423	+0.44(+1.84%)
Mar 23, 2012	24.06	24.13	23.54	24.00	2,523,749	-0.27(-1.13%)
Mar 22, 2012	24.54	24.76	24.06	24.28	2,266,508	-0.31(-1.28%)
Mar 21, 2012	24.99	25.15	24.54	24.59	1,531,188	-0.41(-1.64%)
Mar 20, 2012	25.03	25.06	24.76	25.00	1,100,509	-0.16(-0.64%)
Mar 19, 2012	25.00	25.28	24.83	25.16	949,894	+0.07(+0.29%)
Mar 16, 2012	25.28	25.28	24.86	25.09	1,231,292	-0.07(-0.29%)
Mar 15, 2012	24.89	25.40	24.74	25.16	1,348,977	+0.47(+1.92%)
Mar 14, 2012	24.87	25.02	24.53	24.69	1,006,996	-0.23(-0.94%)
Mar 13, 2012	24.77	24.94	24.54	24.92	1,026,871	+0.36(+1.47%)
Mar 12, 2012	24.74	24.88	24.41	24.56	794,974	-0.14(-0.55%)
Mar 09, 2012	24.82	24.94	24.54	24.70	1,883,141	-0.04(-0.16%)
Mar 08, 2012	24.60	24.84	24.41	24.74	1,514,930	+0.23(+0.92%)
Mar 07, 2012	23.93	24.55	23.88	24.51	2,082,189	+0.74(+3.11%)
Mar 06, 2012	23.79	23.93	23.57	23.77	1,596,946	-0.23(-0.94%)
Mar 05, 2012	23.61	24.13	23.58	24.00	1,354,683	+0.37(+1.57%)
Mar 02, 2012	24.02	24.09	23.45	23.63	1,239,460	-0.37(-1.54%)
Mar 01, 2012	24.09	24.24	23.72	24.00	1,084,103	+0.15(+0.64%)
Feb 29, 2012	23.92	24.17	23.68	23.84	1,324,388	-0.04(-0.17%)
Feb 28, 2012	23.47	23.93	23.47	23.88	1,188,883	+0.51(+2.20%)
Feb 27, 2012	23.30	23.66	23.10	23.37	1,556,070	-0.06(-0.24%)
Feb 24, 2012	23.68	23.71	23.35	23.43	1,593,945	-0.29(-1.22%)
Feb 23, 2012	23.68	23.88	23.50	23.72	1,432,523	+0.09(+0.37%)
Feb 22, 2012	24.48	24.72	23.38	23.63	4,722,085	-1.77(-6.97%)
Feb 21, 2012	25.87	26.12	25.15	25.40	2,261,927	-0.33(-1.28%)
Feb 17, 2012	25.28	25.85	25.28	25.73	1,362,262	+0.43(+1.69%)
Feb 16, 2012	25.14	25.39	25.03	25.30	987,394	+0.27(+1.06%)
Feb 15, 2012	25.16	25.38	24.89	25.03	1,096,685	+0.09(+0.35%)
Feb 14, 2012	25.00	25.04	24.61	24.95	951,363	-0.19(-0.74%)
Feb 13, 2012	25.24	25.28	24.94	25.13	602,808	+0.09(+0.35%)
Feb 10, 2012	24.87	25.25	24.85	25.04	775,950	-0.02(-0.10%)
Feb 09, 2012	25.06	25.26	24.92	25.07	701,959	+0.05(+0.19%)
Feb 08, 2012	24.77	25.14	24.60	25.02	1,371,730	+0.34(+1.37%)
Feb 07, 2012	24.66	24.98	24.61	24.68	834,082	+0.08(+0.33%)
Feb 06, 2012	24.84	25.09	24.48	24.60	693,111	-0.35(-1.39%)
Feb 03, 2012	24.62	25.15	24.56	24.95	871,931	+0.64(+2.61%)
Feb 02, 2012	24.38	24.60	24.13	24.31	901,946	+0.00(+0.00%)
Feb 01, 2012	23.99	24.33	23.85	24.31	1,654,076	+0.51(+2.16%)
Jan 31, 2012	24.26	24.37	23.68	23.80	1,021,262	-0.35(-1.43%)
Jan 30, 2012	23.82	24.25	23.69	24.14	817,585	+0.20(+0.84%)
Jan 27, 2012	23.90	24.12	23.77	23.94	1,029,541	+0.03(+0.13%)
Jan 26, 2012	24.14	24.16	23.72	23.91	1,035,510	+0.03(+0.13%)
Jan 25, 2012	23.54	23.96	23.44	23.88	912,228	+0.39(+1.64%)
Jan 24, 2012	23.35	23.60	23.20	23.49	1,432,415	-0.09(-0.38%)
Jan 23, 2012	24.05	24.25	23.45	23.58	1,151,343	-0.51(-2.10%)
Jan 20, 2012	24.08	24.40	24.01	24.09	1,164,854	+0.09(+0.37%)
Jan 19, 2012	24.14	24.18	23.73	24.00	936,464	+0.06(+0.24%)
Jan 18, 2012	23.54	24.04	23.54	23.94	890,365	+0.38(+1.60%)
Jan 17, 2012	23.48	23.73	23.31	23.56	1,055,065	+0.24(+1.03%)
Jan 13, 2012	23.47	24.06	23.28	23.32	955,960	-0.38(-1.60%)
Jan 12, 2012	23.39	23.76	23.39	23.70	670,926	+0.27(+1.17%)
Jan 11, 2012	23.22	23.61	23.17	23.43	1,008,364	+0.10(+0.41%)
Jan 10, 2012	23.92	23.92	23.18	23.33	1,308,433	-0.27(-1.13%)
Jan 09, 2012	23.66	23.78	23.29	23.59	893,803	-0.07(-0.31%)
Jan 06, 2012	23.56	23.83	23.29	23.67	936,740	+0.10(+0.44%)
Jan 05, 2012	23.41	23.77	23.05	23.56	1,160,489	+0.13(+0.55%)