Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.989	7.181	6.846	7.029	2,811,078	+0.04(+0.57%)
Oct 30, 2008	6.782	7.013	6.598	6.989	3,355,329	+0.45(+6.84%)
Oct 29, 2008	6.406	6.774	6.358	6.542	3,661,868	+0.16(+2.44%)
Oct 28, 2008	6.814	6.969	6.167	6.386	3,548,789	-0.31(-4.59%)
Oct 27, 2008	6.790	7.109	6.686	6.694	2,110,386	-0.12(-1.76%)
Oct 24, 2008	7.117	7.181	6.702	6.814	3,186,466	-0.93(-11.97%)
Oct 23, 2008	7.716	7.924	7.413	7.740	3,258,451	+0.09(+1.15%)
Oct 22, 2008	7.668	7.788	7.429	7.652	3,340,517	-0.19(-2.44%)
Oct 21, 2008	7.988	8.267	7.796	7.844	1,959,854	-0.53(-6.30%)
Oct 20, 2008	7.988	8.395	7.988	8.371	1,961,562	+0.48(+6.07%)
Oct 17, 2008	7.628	9.625	7.461	7.892	2,108,107	-0.01(-0.10%)
Oct 16, 2008	7.964	8.068	7.413	7.900	3,622,810	-0.02(-0.20%)
Oct 15, 2008	8.571	8.587	7.748	7.916	3,501,717	-0.71(-8.24%)
Oct 14, 2008	9.418	9.506	8.403	8.627	2,115,468	-0.73(-7.85%)
Oct 13, 2008	9.098	9.378	8.835	9.362	1,925,902	+0.61(+6.93%)
Oct 10, 2008	8.579	9.034	7.860	8.755	4,204,623	+0.05(+0.55%)
Oct 09, 2008	9.290	9.458	8.707	8.707	2,635,608	-0.55(-5.95%)
Oct 08, 2008	9.154	9.649	9.058	9.258	2,966,026	-0.12(-1.28%)
Oct 07, 2008	9.713	9.833	9.266	9.378	2,387,353	-0.34(-3.53%)
Oct 06, 2008	10.04	10.04	9.256	9.721	3,183,965	-0.50(-4.92%)
Oct 03, 2008	11.17	11.18	10.16	10.22	2,884,902	-0.82(-7.45%)
Oct 02, 2008	11.45	11.58	10.80	11.05	1,321,208	-0.54(-4.69%)
Oct 01, 2008	11.56	11.84	11.44	11.59	866,466	-0.09(-0.75%)
Sep 30, 2008	11.50	11.98	11.22	11.68	980,455	+0.38(+3.39%)
Sep 29, 2008	11.83	12.12	11.28	11.29	1,569,398	-0.81(-6.73%)
Sep 26, 2008	11.93	12.31	11.93	12.11	2,451,268	+0.02(+0.20%)
Sep 25, 2008	11.98	12.25	11.97	12.09	1,914,867	+0.22(+1.89%)
Sep 24, 2008	12.27	12.64	11.80	11.86	1,201,015	-0.40(-3.26%)
Sep 23, 2008	12.38	12.70	12.19	12.26	1,435,737	-0.03(-0.26%)
Sep 22, 2008	13.33	13.48	12.26	12.29	1,586,046	-1.24(-9.15%)
Sep 19, 2008	14.14	14.67	13.04	13.53	4,433,250	+0.16(+1.20%)
Sep 18, 2008	11.98	13.48	11.94	13.37	4,354,846	+1.58(+13.41%)
Sep 17, 2008	11.75	11.94	11.34	11.79	3,256,957	+0.05(+0.41%)
Sep 16, 2008	11.26	11.80	11.26	11.74	2,461,951	+0.43(+3.81%)
Sep 15, 2008	11.18	11.79	11.06	11.31	1,694,744	-0.31(-2.68%)
Sep 12, 2008	11.73	11.78	11.46	11.62	2,332,344	-0.54(-4.40%)
Sep 11, 2008	11.95	12.29	11.90	12.16	1,871,440	+0.07(+0.59%)
Sep 10, 2008	12.04	12.24	11.60	12.09	3,726,936	-0.61(-4.78%)
Sep 09, 2008	12.79	13.24	12.67	12.69	2,008,928	-0.09(-0.69%)
Sep 08, 2008	12.60	12.96	12.43	12.78	2,146,856	+0.48(+3.90%)
Sep 05, 2008	12.18	12.41	12.02	12.30	1,375,664	+0.06(+0.52%)
Sep 04, 2008	12.42	12.42	12.11	12.24	1,604,038	-0.30(-2.42%)
Sep 03, 2008	12.31	12.67	12.15	12.54	2,273,413	+0.23(+1.88%)
Sep 02, 2008	12.57	12.95	12.19	12.31	1,903,696	+0.03(+0.26%)
Aug 29, 2008	12.18	12.41	12.18	12.28	1,002,011	+0.06(+0.52%)
Aug 28, 2008	11.82	12.26	11.82	12.21	1,694,622	+0.37(+3.10%)
Aug 27, 2008	11.80	11.98	11.69	11.85	1,840,518	+0.00(+0.00%)
Aug 26, 2008	12.29	12.33	11.69	11.85	3,481,187	-0.69(-5.48%)
Aug 25, 2008	12.78	12.88	12.48	12.53	960,343	-0.31(-2.43%)
Aug 22, 2008	12.45	12.92	12.42	12.84	1,118,371	+0.47(+3.81%)
Aug 21, 2008	12.52	12.56	12.29	12.37	1,736,253	-0.12(-0.96%)
Aug 20, 2008	12.76	12.79	12.38	12.49	1,945,354	-0.22(-1.70%)
Aug 19, 2008	12.99	13.02	12.60	12.71	1,629,398	-0.47(-3.58%)
Aug 18, 2008	13.63	13.69	13.14	13.18	1,359,074	-0.44(-3.23%)
Aug 15, 2008	13.80	13.98	13.50	13.62	1,413,656	-0.03(-0.23%)
Aug 14, 2008	13.20	13.84	13.20	13.65	1,456,453	+0.26(+1.91%)
Aug 13, 2008	13.47	13.47	13.12	13.40	2,449,568	-0.13(-0.95%)
Aug 12, 2008	13.28	13.56	13.04	13.52	2,502,146	+0.21(+1.56%)
Aug 11, 2008	13.04	13.84	13.02	13.32	2,695,691	+0.13(+0.97%)
Aug 08, 2008	12.45	13.29	12.45	13.19	2,098,570	+0.77(+6.24%)
Aug 07, 2008	12.22	12.63	12.18	12.41	2,466,563	+0.13(+1.04%)
Aug 06, 2008	12.17	12.33	11.94	12.29	2,014,155	+0.07(+0.59%)
Aug 05, 2008	11.63	12.29	11.58	12.21	3,235,606	+0.81(+7.07%)
Aug 04, 2008	11.38	11.54	11.16	11.41	2,426,376	+0.10(+0.85%)