Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.33	10.45	9.435	9.495	215,061	-0.94(-9.03%)
Oct 29, 2009	10.43	10.96	10.31	10.44	130,827	+0.12(+1.16%)
Oct 28, 2009	10.59	10.90	10.30	10.32	204,805	-0.27(-2.51%)
Oct 27, 2009	10.51	10.81	10.50	10.58	86,757	+0.17(+1.65%)
Oct 26, 2009	10.51	10.75	10.28	10.41	95,688	-0.12(-1.14%)
Oct 23, 2009	10.59	11.16	10.50	10.53	99,675	-0.53(-4.80%)
Oct 22, 2009	10.85	11.14	10.53	11.06	74,423	+0.18(+1.65%)
Oct 21, 2009	11.31	11.57	10.74	10.88	148,160	-0.49(-4.30%)
Oct 20, 2009	11.07	11.50	11.03	11.37	68,699	+0.01(+0.08%)
Oct 19, 2009	11.16	11.53	10.87	11.36	79,568	+0.26(+2.31%)
Oct 16, 2009	11.13	11.23	10.89	11.11	89,412	-0.13(-1.14%)
Oct 15, 2009	11.10	11.40	10.99	11.23	54,972	+0.01(+0.08%)
Oct 14, 2009	10.81	11.30	10.80	11.23	84,434	+0.43(+3.97%)
Oct 13, 2009	11.06	11.06	10.76	10.80	101,893	-0.33(-3.00%)
Oct 12, 2009	11.25	11.57	11.09	11.13	108,342	-0.32(-2.77%)
Oct 09, 2009	11.27	11.46	11.07	11.45	99,273	+0.12(+1.06%)
Oct 08, 2009	11.40	11.73	11.17	11.33	133,890	-0.02(-0.15%)
Oct 07, 2009	11.27	11.47	11.17	11.35	126,575	+0.01(+0.08%)
Oct 06, 2009	11.13	11.46	11.07	11.34	108,964	+0.27(+2.48%)
Oct 05, 2009	10.87	11.13	10.71	11.06	108,195	+0.25(+2.30%)
Oct 02, 2009	10.41	10.87	10.41	10.81	101,535	+0.26(+2.44%)
Oct 01, 2009	10.80	10.91	10.32	10.56	222,866	+0.02(+0.16%)
Sep 30, 2009	10.83	10.83	10.28	10.54	177,669	-0.31(-2.84%)
Sep 29, 2009	11.18	11.18	10.79	10.85	61,130	-0.37(-3.29%)
Sep 28, 2009	10.83	11.29	10.28	11.22	75,544	+0.41(+3.81%)
Sep 25, 2009	10.92	11.06	10.79	10.81	78,415	-0.09(-0.86%)
Sep 24, 2009	11.48	11.67	10.79	10.90	89,743	-0.61(-5.29%)
Sep 23, 2009	11.99	11.99	11.51	11.51	91,636	-0.44(-3.66%)
Sep 22, 2009	11.93	12.08	11.65	11.95	74,145	+0.19(+1.60%)
Sep 21, 2009	11.77	11.96	11.66	11.76	74,943	-0.25(-2.07%)
Sep 18, 2009	11.71	12.08	11.70	12.01	320,251	+0.34(+2.94%)
Sep 17, 2009	11.69	11.86	11.53	11.66	89,745	-0.03(-0.22%)
Sep 16, 2009	11.28	11.78	11.20	11.69	113,522	+0.44(+3.88%)
Sep 15, 2009	11.15	11.34	10.96	11.25	98,567	+0.12(+1.08%)
Sep 14, 2009	10.44	11.14	10.44	11.13	142,741	+0.57(+5.35%)
Sep 11, 2009	10.68	10.99	10.53	10.57	73,513	-0.14(-1.28%)
Sep 10, 2009	10.28	10.71	10.26	10.70	105,399	+0.38(+3.65%)
Sep 09, 2009	9.932	10.37	9.778	10.33	99,850	+0.36(+3.61%)
Sep 08, 2009	10.34	10.37	9.658	9.966	223,456	-0.31(-3.00%)
Sep 04, 2009	9.915	10.33	9.795	10.28	81,574	+0.32(+3.18%)
Sep 03, 2009	9.984	10.18	9.581	9.958	101,476	-0.01(-0.09%)
Sep 02, 2009	9.744	10.22	9.658	9.966	111,710	+0.17(+1.75%)
Sep 01, 2009	9.726	10.28	9.521	9.795	172,054	-0.04(-0.44%)
Aug 31, 2009	10.17	10.17	9.641	9.838	185,396	-0.48(-4.65%)
Aug 28, 2009	10.77	10.77	10.23	10.32	98,174	-0.37(-3.45%)
Aug 27, 2009	10.61	10.82	10.16	10.69	78,377	+0.10(+0.97%)
Aug 26, 2009	10.56	10.71	10.30	10.58	89,577	+0.07(+0.65%)
Aug 25, 2009	10.68	10.80	10.47	10.51	108,026	-0.09(-0.81%)
Aug 24, 2009	10.74	10.84	10.38	10.60	91,961	-0.14(-1.28%)
Aug 21, 2009	10.33	10.80	10.25	10.74	148,654	+0.62(+6.10%)
Aug 20, 2009	9.641	10.15	9.641	10.12	80,324	+0.43(+4.42%)
Aug 19, 2009	9.349	9.752	9.324	9.692	80,897	+0.27(+2.82%)
Aug 18, 2009	9.769	10.15	9.392	9.427	143,348	-0.31(-3.17%)
Aug 17, 2009	9.855	10.04	9.709	9.735	99,943	-0.22(-2.24%)
Aug 14, 2009	10.03	10.14	9.864	9.958	115,383	-0.14(-1.36%)
Aug 13, 2009	10.25	10.25	9.907	10.10	73,361	-0.09(-0.93%)
Aug 12, 2009	9.709	10.39	9.709	10.19	104,777	+0.45(+4.67%)
Aug 11, 2009	10.08	10.14	9.726	9.735	94,168	-0.44(-4.30%)
Aug 10, 2009	10.03	10.33	9.855	10.17	113,107	-0.03(-0.25%)
Aug 07, 2009	9.889	10.33	9.658	10.20	167,376	+0.51(+5.22%)
Aug 06, 2009	9.966	10.59	9.572	9.692	139,515	-0.21(-2.16%)
Aug 05, 2009	10.12	10.56	9.855	9.906	152,386	-0.80(-7.45%)
Aug 04, 2009	10.21	10.80	10.21	10.70	114,397	+0.33(+3.22%)
Aug 03, 2009	10.18	10.40	10.03	10.37	229,522	+0.29(+2.89%)
Jul 31, 2009	10.35	10.48	10.08	10.08	148,618	-0.38(-3.61%)
Jul 30, 2009	10.59	10.88	10.40	10.45	173,809	-0.02(-0.16%)
Jul 29, 2009	10.39	10.69	10.39	10.47	63,467	-0.04(-0.41%)
Jul 28, 2009	10.31	10.61	10.19	10.51	102,056	+0.18(+1.74%)
Jul 27, 2009	10.83	10.94	10.19	10.33	148,661	-0.66(-6.00%)
Jul 24, 2009	10.91	11.06	10.80	10.99	92,158	-0.04(-0.39%)
Jul 23, 2009	10.49	11.12	10.17	11.04	168,608	+0.51(+4.80%)
Jul 22, 2009	10.51	10.84	10.47	10.53	80,673	-0.07(-0.65%)
Jul 21, 2009	10.57	10.68	10.39	10.60	86,391	+0.08(+0.73%)
Jul 20, 2009	10.37	10.55	10.18	10.52	66,730	+0.20(+1.91%)
Jul 17, 2009	10.51	10.51	10.16	10.33	117,618	-0.11(-1.07%)
Jul 16, 2009	10.19	10.53	9.864	10.44	137,153	+0.26(+2.53%)
Jul 15, 2009	9.435	10.21	9.152	10.18	156,969	+0.93(+10.10%)
Jul 14, 2009	9.272	9.324	9.109	9.247	82,016	-0.06(-0.64%)
Jul 13, 2009	9.041	9.307	8.904	9.307	86,984	+0.15(+1.69%)
Jul 10, 2009	8.981	9.238	8.912	9.152	90,886	+0.04(+0.47%)
Jul 09, 2009	9.169	9.392	9.050	9.109	91,817	-0.03(-0.28%)
Jul 08, 2009	9.178	9.375	9.007	9.135	107,751	-0.03(-0.28%)
Jul 07, 2009	9.272	9.401	9.118	9.161	127,849	-0.13(-1.38%)
Jul 06, 2009	9.118	9.444	9.058	9.289	157,460	+0.10(+1.12%)
Jul 02, 2009	9.461	10.09	9.169	9.187	195,555	-0.50(-5.13%)
Jul 01, 2009	9.384	9.829	9.101	9.684	165,670	+0.30(+3.20%)
Jun 30, 2009	9.838	9.838	9.358	9.384	344,592	-0.42(-4.28%)
Jun 29, 2009	10.08	10.08	9.607	9.804	187,686	-0.26(-2.56%)
Jun 26, 2009	9.864	10.16	9.594	10.06	577,395	+0.11(+1.12%)
Jun 25, 2009	9.769	9.975	9.661	9.949	247,938	+0.09(+0.87%)
Jun 24, 2009	9.949	10.10	9.769	9.864	304,046	+0.05(+0.52%)
Jun 23, 2009	9.915	10.18	9.778	9.812	207,257	-0.04(-0.43%)
Jun 22, 2009	10.36	10.36	9.855	9.855	227,827	-0.65(-6.20%)
Jun 19, 2009	10.58	10.95	10.48	10.51	358,973	-0.07(-0.65%)
Jun 18, 2009	10.69	10.74	10.47	10.57	182,301	-0.14(-1.28%)
Jun 17, 2009	10.70	11.09	10.66	10.71	263,483	+0.03(+0.24%)
Jun 16, 2009	10.65	11.13	10.61	10.69	147,053	+0.10(+0.97%)
Jun 15, 2009	10.71	10.82	10.33	10.58	245,535	-0.02(-0.16%)
Jun 12, 2009	10.35	10.63	10.33	10.60	127,263	+0.15(+1.48%)
Jun 11, 2009	10.27	10.63	10.27	10.45	134,126	+0.16(+1.58%)
Jun 10, 2009	10.49	10.53	10.03	10.28	136,102	-0.13(-1.24%)
Jun 09, 2009	10.55	10.59	10.28	10.41	144,459	-0.05(-0.49%)
Jun 08, 2009	10.46	10.70	10.33	10.46	125,739	-0.10(-0.97%)
Jun 05, 2009	10.47	10.79	10.27	10.57	98,526	+0.18(+1.73%)
Jun 04, 2009	10.28	10.49	10.07	10.39	114,336	+0.11(+1.08%)
Jun 03, 2009	10.10	10.35	10.04	10.28	179,841	+0.03(+0.25%)
Jun 02, 2009	9.958	10.45	9.872	10.25	217,032	+0.08(+0.76%)
Jun 01, 2009	9.349	10.22	9.349	10.17	318,894	+1.04(+11.35%)
May 29, 2009	9.169	9.418	8.741	9.135	326,756	-0.01(-0.09%)
May 28, 2009	9.247	9.624	8.732	9.144	183,406	+0.01(+0.09%)
May 27, 2009	9.906	9.975	9.092	9.135	231,176	-0.95(-9.43%)
May 26, 2009	8.964	10.10	8.827	10.09	206,216	+1.03(+11.35%)
May 22, 2009	9.118	9.444	9.024	9.058	115,411	-0.03(-0.28%)
May 21, 2009	9.272	9.375	8.904	9.084	211,369	-0.27(-2.93%)
May 20, 2009	9.881	9.924	9.315	9.358	219,024	-0.40(-4.13%)
May 19, 2009	10.00	10.04	9.692	9.761	190,238	-0.39(-3.80%)
May 18, 2009	9.838	10.18	9.667	10.15	154,623	+0.39(+4.04%)
May 15, 2009	9.949	10.09	9.487	9.752	156,227	-0.17(-1.73%)
May 14, 2009	9.752	9.992	9.607	9.924	154,064	+0.34(+3.58%)
May 13, 2009	9.898	9.932	9.392	9.581	189,267	-0.52(-5.17%)
May 12, 2009	10.10	10.26	9.709	10.10	278,665	+0.03(+0.26%)
May 11, 2009	10.19	10.48	9.915	10.08	201,081	-0.40(-3.84%)
May 08, 2009	9.906	10.56	9.641	10.48	314,406	+0.89(+9.29%)
May 07, 2009	9.855	9.967	9.469	9.589	206,586	-0.19(-1.93%)
May 06, 2009	9.752	9.804	9.392	9.778	207,629	+0.17(+1.78%)
May 05, 2009	9.735	10.04	9.418	9.607	624,102	-0.15(-1.49%)
May 04, 2009	9.684	10.15	9.581	9.752	264,965	+0.01(+0.09%)
May 01, 2009	9.684	9.949	9.478	9.744	363,493	+0.01(+0.09%)
Apr 30, 2009	9.984	10.28	9.615	9.735	351,003	-0.16(-1.64%)
Apr 29, 2009	9.289	10.19	8.767	9.898	316,879	+0.64(+6.94%)
Apr 28, 2009	8.441	9.341	8.338	9.255	395,054	+0.33(+3.75%)
Apr 27, 2009	8.938	9.161	8.698	8.921	289,680	-0.24(-2.62%)
Apr 24, 2009	8.707	9.255	8.690	9.161	172,681	+0.61(+7.11%)
Apr 23, 2009	8.827	8.938	8.398	8.552	347,983	-0.20(-2.25%)
Apr 22, 2009	8.261	8.938	8.098	8.750	266,536	+0.49(+5.91%)
Apr 21, 2009	7.456	8.287	7.456	8.261	237,002	+0.69(+9.17%)
Apr 20, 2009	8.090	8.133	7.567	7.567	164,836	-0.79(-9.44%)
Apr 17, 2009	8.501	8.775	8.193	8.355	160,955	-0.09(-1.12%)
Apr 16, 2009	8.338	8.501	8.227	8.450	204,601	+0.22(+2.71%)
Apr 15, 2009	8.055	8.467	8.055	8.227	199,498	+0.15(+1.80%)
Apr 14, 2009	8.098	8.355	8.021	8.081	157,923	-0.23(-2.78%)
Apr 13, 2009	8.253	8.347	8.064	8.313	144,149	-0.05(-0.61%)
Apr 09, 2009	8.013	8.604	7.901	8.364	170,737	+0.59(+7.61%)
Apr 08, 2009	7.764	7.935	7.644	7.773	139,570	+0.14(+1.80%)
Apr 07, 2009	7.567	7.850	7.498	7.636	185,929	-0.10(-1.33%)
Apr 06, 2009	7.961	8.141	7.558	7.738	140,328	-0.33(-4.14%)
Apr 03, 2009	7.953	8.090	7.858	8.073	218,303	+0.04(+0.53%)
Apr 02, 2009	7.001	8.158	6.899	8.030	302,826	+1.17(+17.13%)
Apr 01, 2009	6.710	7.010	6.581	6.856	221,801	-0.04(-0.62%)
Mar 31, 2009	6.907	7.104	6.736	6.899	198,715	+0.05(+0.75%)
Mar 30, 2009	7.113	7.130	6.761	6.847	203,802	-1.17(-14.55%)
Mar 26, 2009	7.550	8.244	7.550	8.013	196,726	+0.53(+7.10%)
Mar 25, 2009	7.344	7.747	7.151	7.481	264,354	+0.11(+1.51%)
Mar 24, 2009	7.764	7.970	7.344	7.370	161,497	-0.57(-7.13%)
Mar 23, 2009	7.602	7.961	6.830	7.935	216,453	+1.12(+16.48%)
Mar 20, 2009	7.224	7.421	6.811	6.813	229,144	-0.40(-5.58%)
Mar 19, 2009	7.421	7.532	7.044	7.216	94,620	-0.09(-1.29%)
Mar 18, 2009	6.916	7.344	6.817	7.310	394,604	+0.39(+5.70%)
Mar 17, 2009	6.719	6.916	6.633	6.916	325,674	+0.17(+2.54%)
Mar 16, 2009	6.813	7.010	6.684	6.744	183,344	-0.03(-0.51%)
Mar 13, 2009	6.530	6.941	6.436	6.779	208,301	+0.27(+4.22%)
Mar 12, 2009	5.853	6.521	5.827	6.504	213,134	+0.63(+10.64%)
Mar 11, 2009	6.016	6.341	5.759	5.879	161,896	-0.14(-2.28%)
Mar 10, 2009	5.519	6.033	5.305	6.016	187,435	+0.61(+11.25%)
Mar 09, 2009	6.007	6.007	5.313	5.407	180,584	+0.01(+0.16%)
Mar 06, 2009	5.339	5.459	5.236	5.399	164,749	+0.09(+1.61%)
Mar 05, 2009	5.870	5.990	5.296	5.313	155,876	-0.71(-11.81%)
Mar 04, 2009	6.093	6.247	5.887	6.024	271,086	-0.07(-1.13%)
Mar 02, 2009	6.367	6.409	6.067	6.093	249,739	-0.42(-6.45%)
Feb 27, 2009	6.479	6.787	6.479	6.513	260,372	-0.18(-2.69%)
Feb 26, 2009	6.907	6.984	6.676	6.693	322,773	-0.33(-4.64%)
Feb 25, 2009	7.764	7.764	6.984	7.019	505,961	-0.74(-9.50%)
Feb 24, 2009	7.764	7.798	7.181	7.755	320,778	+0.54(+7.48%)
Feb 23, 2009	7.798	8.124	7.207	7.216	240,916	-0.66(-8.38%)
Feb 20, 2009	8.141	8.441	7.610	7.875	225,837	-0.40(-4.87%)
Feb 19, 2009	8.784	8.827	8.244	8.278	172,241	-0.45(-5.11%)
Feb 18, 2009	8.827	8.998	8.655	8.724	144,452	-0.03(-0.29%)
Feb 17, 2009	8.544	9.067	8.387	8.750	306,672	-0.08(-0.87%)
Feb 13, 2009	8.775	9.229	8.355	8.827	131,471	+0.02(+0.19%)
Feb 12, 2009	8.638	8.972	8.604	8.810	249,271	-0.13(-1.44%)
Feb 11, 2009	8.715	9.109	8.715	8.938	147,999	+0.22(+2.56%)
Feb 10, 2009	9.015	9.067	8.690	8.715	246,170	-0.43(-4.69%)
Feb 09, 2009	9.101	9.169	8.784	9.144	154,493	+0.01(+0.09%)
Feb 06, 2009	8.432	9.529	8.432	9.135	425,165	+0.65(+7.68%)
Feb 05, 2009	8.115	8.587	7.790	8.484	288,671	+0.25(+3.02%)
Feb 04, 2009	7.987	8.638	7.987	8.235	204,979	+0.21(+2.67%)
Feb 03, 2009	7.953	8.115	7.678	8.021	159,384	+0.09(+1.08%)
Feb 02, 2009	7.670	7.995	7.601	7.935	196,062	+0.17(+2.21%)
Jan 30, 2009	8.321	8.510	7.713	7.764	228,739	-0.53(-6.40%)
Jan 29, 2009	8.758	8.758	8.227	8.295	239,585	-0.57(-6.38%)
Jan 28, 2009	8.947	9.264	8.715	8.861	340,063	+0.05(+0.58%)
Jan 27, 2009	8.595	8.938	8.458	8.810	161,014	+0.21(+2.49%)
Jan 26, 2009	8.681	8.904	8.398	8.595	280,077	-0.12(-1.38%)
Jan 23, 2009	8.750	8.904	8.398	8.715	259,894	-0.30(-3.33%)
Jan 22, 2009	9.135	9.452	8.698	9.015	262,126	-0.67(-6.90%)
Jan 21, 2009	9.341	9.735	9.204	9.684	147,743	+0.45(+4.92%)
Jan 20, 2009	9.726	9.752	9.212	9.229	168,507	-0.77(-7.71%)
Jan 16, 2009	10.33	10.33	9.709	10.00	140,451	-0.21(-2.10%)
Jan 15, 2009	9.786	10.28	9.521	10.21	244,229	+0.37(+3.74%)
Jan 14, 2009	10.45	10.91	9.795	9.846	271,590	-0.92(-8.52%)
Jan 13, 2009	10.65	10.93	10.57	10.76	130,999	+0.02(+0.16%)
Jan 12, 2009	10.96	11.26	10.69	10.75	102,500	-0.27(-2.49%)
Jan 09, 2009	11.64	11.64	10.99	11.02	157,898	-0.68(-5.79%)
Jan 08, 2009	11.60	12.00	11.38	11.70	164,971	+0.02(+0.15%)
Jan 07, 2009	11.77	11.99	11.47	11.68	229,945	-0.37(-3.06%)
Jan 06, 2009	11.65	12.11	11.65	12.05	165,276	+0.50(+4.30%)
Jan 05, 2009	11.55	11.75	11.29	11.55	153,112	-0.03(-0.22%)
Jan 02, 2009	11.18	11.65	10.80	11.58	192,884	+0.43(+3.84%)
Dec 31, 2008	10.64	11.24	10.42	11.15	191,124	+0.49(+4.58%)
Dec 30, 2008	10.40	10.69	10.22	10.66	213,851	+0.29(+2.81%)
Dec 29, 2008	10.75	10.75	10.21	10.37	134,942	-0.39(-3.59%)
Dec 26, 2008	10.69	10.88	10.61	10.75	66,633	+0.09(+0.80%)
Dec 24, 2008	10.61	10.81	10.22	10.67	62,938	+0.00(+0.00%)
Dec 23, 2008	10.61	10.90	10.34	10.67	162,986	+0.22(+2.13%)
Dec 22, 2008	11.41	11.53	10.01	10.45	254,095	-0.93(-8.21%)
Dec 19, 2008	11.35	11.89	10.81	11.38	354,477	+0.27(+2.39%)
Dec 18, 2008	11.26	11.67	10.91	11.11	283,978	-0.15(-1.29%)
Dec 17, 2008	10.30	11.54	10.07	11.26	374,911	+0.86(+8.24%)
Dec 16, 2008	9.769	10.45	9.624	10.40	240,162	+0.78(+8.10%)
Dec 15, 2008	10.08	10.21	9.409	9.624	238,648	-0.45(-4.43%)
Dec 12, 2008	9.272	10.08	8.998	10.07	174,103	+0.50(+5.19%)
Dec 11, 2008	9.692	10.02	9.435	9.572	324,103	-0.27(-2.79%)
Dec 10, 2008	9.641	10.11	9.435	9.846	170,950	+0.27(+2.77%)
Dec 09, 2008	9.752	10.32	9.461	9.581	296,558	-0.32(-3.20%)
Dec 08, 2008	9.804	9.966	9.289	9.898	331,682	+0.32(+3.31%)
Dec 05, 2008	9.204	9.598	8.544	9.581	375,099	+0.16(+1.73%)
Dec 04, 2008	9.178	9.598	8.758	9.418	319,233	+0.01(+0.09%)
Dec 03, 2008	9.178	9.624	9.067	9.409	312,921	+0.05(+0.55%)
Dec 02, 2008	8.972	9.384	8.235	9.358	255,559	+0.53(+6.02%)
Dec 01, 2008	9.709	10.03	8.784	8.827	275,655	-1.16(-11.59%)
Nov 28, 2008	9.821	10.02	9.786	9.984	135,998	-0.03(-0.34%)
Nov 26, 2008	9.118	10.09	9.118	10.02	200,019	+0.63(+6.76%)
Nov 25, 2008	9.564	9.675	8.972	9.384	478,876	+0.08(+0.83%)
Nov 24, 2008	8.878	10.21	8.304	9.307	464,146	+0.34(+3.82%)
Nov 21, 2008	8.827	9.272	8.115	8.964	394,624	+0.35(+4.08%)
Nov 20, 2008	9.649	9.649	8.604	8.612	240,751	-0.84(-8.88%)
Nov 19, 2008	10.26	10.33	9.444	9.452	284,531	-0.75(-7.39%)
Nov 18, 2008	10.36	10.60	9.812	10.21	281,383	-0.15(-1.41%)
Nov 17, 2008	10.50	10.92	10.34	10.35	258,960	-0.29(-2.74%)
Nov 14, 2008	11.46	11.76	10.59	10.64	376,884	-0.90(-7.80%)
Nov 13, 2008	10.55	11.64	10.17	11.54	506,092	+0.91(+8.54%)
Nov 12, 2008	11.16	11.39	10.55	10.63	493,472	-0.78(-6.83%)
Nov 11, 2008	11.05	11.78	10.56	11.41	388,271	+0.30(+2.70%)
Nov 10, 2008	11.81	11.81	10.98	11.11	422,207	-0.42(-3.64%)
Nov 07, 2008	11.72	12.04	11.26	11.53	299,165	-0.05(-0.44%)
Nov 06, 2008	11.74	11.96	11.53	11.59	178,022	-0.20(-1.67%)
Nov 05, 2008	12.49	12.78	11.74	11.78	198,746	-0.89(-7.03%)
Nov 04, 2008	12.70	12.81	12.18	12.67	145,333	+0.07(+0.54%)