Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.629	8.204	7.517	8.068	1,495,465	+0.49(+6.43%)
Dec 30, 2008	7.269	7.605	7.141	7.581	978,121	+0.37(+5.09%)
Dec 29, 2008	7.493	7.581	6.998	7.213	1,417,572	-0.26(-3.53%)
Dec 26, 2008	7.365	7.533	7.189	7.477	615,362	+0.14(+1.96%)
Dec 24, 2008	7.349	7.445	7.221	7.333	533,297	-0.04(-0.54%)
Dec 23, 2008	7.509	7.828	7.349	7.373	1,476,325	-0.13(-1.70%)
Dec 22, 2008	7.940	7.948	7.245	7.501	2,642,368	-0.45(-5.63%)
Dec 19, 2008	7.189	8.012	7.070	7.948	5,517,670	+0.93(+13.33%)
Dec 18, 2008	6.878	7.291	6.670	7.014	4,332,760	+0.36(+5.40%)
Dec 17, 2008	5.895	6.686	5.895	6.654	3,581,901	+0.77(+13.03%)
Dec 16, 2008	5.616	5.943	5.600	5.887	2,643,660	+0.34(+6.04%)
Dec 15, 2008	5.775	5.855	5.396	5.552	2,000,463	-0.22(-3.74%)
Dec 12, 2008	5.584	5.919	5.544	5.767	2,393,267	+0.00(+0.00%)
Dec 11, 2008	6.119	6.191	5.704	5.767	1,515,988	-0.44(-7.08%)
Dec 10, 2008	6.103	6.446	6.095	6.207	2,260,536	+0.13(+2.10%)
Dec 09, 2008	6.359	6.430	5.999	6.079	2,219,273	-0.30(-4.76%)
Dec 08, 2008	6.167	6.502	6.127	6.383	2,603,976	+0.35(+5.83%)
Dec 05, 2008	5.504	6.047	5.288	6.031	2,226,878	+0.43(+7.70%)
Dec 04, 2008	5.480	5.879	5.352	5.600	1,998,488	+0.03(+0.57%)
Dec 03, 2008	5.320	5.616	5.049	5.568	1,856,526	+0.30(+5.77%)
Dec 02, 2008	5.112	5.384	5.017	5.264	1,798,403	+0.25(+4.94%)