Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.682	8.262	7.570	8.125	1,484,996	+0.49(+6.43%)
Dec 30, 2008	7.320	7.658	7.192	7.634	971,274	+0.37(+5.09%)
Dec 29, 2008	7.546	7.634	7.047	7.264	1,407,649	-0.27(-3.53%)
Dec 26, 2008	7.417	7.586	7.240	7.530	611,054	+0.14(+1.96%)
Dec 24, 2008	7.401	7.497	7.272	7.385	529,564	-0.04(-0.54%)
Dec 23, 2008	7.562	7.884	7.401	7.425	1,465,990	-0.13(-1.70%)
Dec 22, 2008	7.996	8.004	7.296	7.554	2,623,871	-0.45(-5.63%)
Dec 19, 2008	7.240	8.069	7.119	8.004	5,479,045	+0.94(+13.33%)
Dec 18, 2008	6.926	7.343	6.717	7.063	4,302,430	+0.36(+5.40%)
Dec 17, 2008	5.937	6.733	5.937	6.701	3,556,827	+0.77(+13.03%)
Dec 16, 2008	5.655	5.985	5.639	5.929	2,625,154	+0.34(+6.04%)
Dec 15, 2008	5.816	5.897	5.434	5.591	1,986,459	-0.22(-3.74%)
Dec 12, 2008	5.623	5.961	5.583	5.808	2,376,514	+0.00(+0.00%)
Dec 11, 2008	6.162	6.234	5.744	5.808	1,505,375	-0.44(-7.08%)
Dec 10, 2008	6.146	6.492	6.138	6.251	2,244,712	+0.13(+2.10%)
Dec 09, 2008	6.403	6.476	6.041	6.122	2,203,737	-0.31(-4.76%)
Dec 08, 2008	6.210	6.548	6.170	6.428	2,585,748	+0.35(+5.83%)
Dec 05, 2008	5.543	6.090	5.325	6.074	2,211,289	+0.43(+7.70%)
Dec 04, 2008	5.519	5.921	5.390	5.639	1,984,499	+0.03(+0.57%)
Dec 03, 2008	5.358	5.655	5.084	5.607	1,843,530	+0.31(+5.77%)
Dec 02, 2008	5.148	5.422	5.052	5.301	1,785,813	+0.25(+4.94%)
Dec 01, 2008	5.679	5.872	5.028	5.052	2,076,425	-0.80(-13.74%)
Nov 28, 2008	5.728	5.872	5.631	5.856	449,954	+0.02(+0.41%)
Nov 26, 2008	5.140	5.856	5.108	5.832	2,022,843	+0.56(+10.52%)
Nov 25, 2008	4.980	5.301	4.835	5.277	2,328,935	+0.37(+7.54%)
Nov 24, 2008	4.384	5.004	4.247	4.907	2,654,646	+0.55(+12.55%)
Nov 21, 2008	4.296	4.416	3.990	4.360	2,481,363	+0.08(+1.88%)
Nov 20, 2008	4.658	4.770	4.280	4.280	2,451,779	-0.45(-9.52%)
Nov 19, 2008	5.140	5.358	4.674	4.730	2,318,194	-0.48(-9.26%)
Nov 18, 2008	5.358	5.543	5.028	5.213	1,395,483	-0.14(-2.70%)
Nov 17, 2008	5.366	5.502	5.261	5.358	1,674,211	-0.02(-0.45%)
Nov 14, 2008	5.760	5.848	5.358	5.382	3,131,101	-0.46(-7.85%)
Nov 13, 2008	5.816	6.017	5.438	5.840	3,691,261	+0.01(+0.14%)
Nov 12, 2008	6.114	6.122	5.832	5.832	1,452,493	-0.40(-6.45%)
Nov 11, 2008	6.275	6.540	6.098	6.234	2,192,912	-0.11(-1.77%)
Nov 10, 2008	6.806	6.926	6.283	6.347	1,647,345	-0.42(-6.18%)
Nov 07, 2008	6.637	6.773	6.524	6.765	1,532,778	+0.16(+2.44%)
Nov 06, 2008	6.918	7.055	6.580	6.605	1,313,203	-0.35(-5.09%)
Nov 05, 2008	7.144	7.296	6.950	6.958	1,429,260	-0.28(-3.89%)
Nov 04, 2008	7.409	7.417	7.039	7.240	1,734,405	+0.02(+0.33%)
Nov 03, 2008	7.144	7.329	6.999	7.216	1,952,099	+0.14(+1.93%)
Oct 31, 2008	7.039	7.232	6.894	7.079	2,791,296	+0.04(+0.57%)
Oct 30, 2008	6.830	7.063	6.645	7.039	3,331,717	+0.45(+6.84%)
Oct 29, 2008	6.452	6.822	6.403	6.588	3,636,100	+0.16(+2.44%)
Oct 28, 2008	6.862	7.018	6.210	6.432	3,523,817	-0.31(-4.59%)
Oct 27, 2008	6.838	7.160	6.733	6.741	2,095,535	-0.12(-1.76%)
Oct 24, 2008	7.168	7.232	6.749	6.862	3,164,044	-0.93(-11.97%)
Oct 23, 2008	7.771	7.980	7.465	7.795	3,235,521	+0.09(+1.15%)
Oct 22, 2008	7.723	7.843	7.481	7.707	3,317,011	-0.19(-2.44%)
Oct 21, 2008	8.044	8.326	7.851	7.900	1,946,062	-0.53(-6.30%)
Oct 20, 2008	8.044	8.455	8.044	8.431	1,947,759	+0.48(+6.07%)
Oct 17, 2008	7.682	9.694	7.514	7.948	2,093,273	-0.01(-0.10%)
Oct 16, 2008	8.020	8.125	7.465	7.956	3,597,317	-0.02(-0.20%)
Oct 15, 2008	8.632	8.648	7.803	7.972	3,477,075	-0.72(-8.24%)
Oct 14, 2008	9.484	9.573	8.463	8.688	2,100,582	-0.74(-7.85%)
Oct 13, 2008	9.163	9.444	8.897	9.428	1,912,350	+0.61(+6.93%)
Oct 10, 2008	8.640	9.098	7.916	8.817	4,175,036	+0.05(+0.55%)
Oct 09, 2008	9.356	9.525	8.768	8.768	2,617,061	-0.56(-5.95%)
Oct 08, 2008	9.219	9.718	9.122	9.324	2,945,154	-0.12(-1.28%)
Oct 07, 2008	9.782	9.903	9.332	9.444	2,370,553	-0.35(-3.53%)
Oct 06, 2008	10.11	10.11	9.322	9.790	3,161,560	-0.51(-4.92%)
Oct 03, 2008	11.25	11.26	10.23	10.30	2,864,601	-0.83(-7.45%)
Oct 02, 2008	11.54	11.66	10.88	11.13	1,311,911	-0.55(-4.69%)