Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.572	8.143	7.461	8.008	1,506,693	+0.48(+6.43%)
Dec 30, 2008	7.215	7.548	7.088	7.524	985,465	+0.36(+5.09%)
Dec 29, 2008	7.437	7.524	6.945	7.160	1,428,215	-0.26(-3.53%)
Dec 26, 2008	7.310	7.477	7.136	7.421	619,982	+0.14(+1.96%)
Dec 24, 2008	7.294	7.389	7.167	7.278	537,301	-0.04(-0.54%)
Dec 23, 2008	7.453	7.770	7.294	7.318	1,487,410	-0.13(-1.70%)
Dec 22, 2008	7.881	7.889	7.191	7.445	2,662,207	-0.44(-5.63%)
Dec 19, 2008	7.136	7.952	7.017	7.889	5,559,098	+0.93(+13.33%)
Dec 18, 2008	6.827	7.237	6.620	6.961	4,365,291	+0.36(+5.40%)
Dec 17, 2008	5.851	6.636	5.851	6.605	3,608,795	+0.76(+13.03%)
Dec 16, 2008	5.574	5.899	5.558	5.843	2,663,509	+0.33(+6.04%)
Dec 15, 2008	5.732	5.812	5.356	5.510	2,015,482	-0.21(-3.74%)
Dec 12, 2008	5.542	5.875	5.502	5.724	2,411,236	+0.00(+0.00%)
Dec 11, 2008	6.073	6.145	5.661	5.724	1,527,370	-0.44(-7.08%)
Dec 10, 2008	6.057	6.398	6.050	6.161	2,277,509	+0.13(+2.10%)
Dec 09, 2008	6.311	6.383	5.954	6.034	2,235,935	-0.30(-4.76%)
Dec 08, 2008	6.121	6.454	6.081	6.335	2,623,527	+0.35(+5.83%)
Dec 05, 2008	5.463	6.002	5.249	5.986	2,243,597	+0.43(+7.70%)
Dec 04, 2008	5.439	5.835	5.312	5.558	2,013,493	+0.03(+0.57%)
Dec 03, 2008	5.280	5.574	5.011	5.526	1,870,465	+0.30(+5.77%)
Dec 02, 2008	5.074	5.344	4.979	5.225	1,811,905	+0.25(+4.94%)