Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.884	9.012	8.584	8.995	170,167	+0.09(+0.96%)
Nov 27, 2009	8.927	9.030	8.875	8.910	80,711	-0.39(-4.24%)
Nov 25, 2009	9.381	9.393	9.270	9.304	100,128	-0.04(-0.46%)
Nov 24, 2009	9.321	9.381	9.218	9.347	123,968	+0.05(+0.55%)
Nov 23, 2009	9.398	9.467	9.210	9.295	101,979	+0.09(+1.03%)
Nov 20, 2009	9.012	9.218	9.012	9.201	92,739	+0.05(+0.56%)
Nov 19, 2009	9.510	9.510	9.090	9.150	153,951	-0.51(-5.24%)
Nov 18, 2009	9.861	9.887	9.527	9.656	50,066	-0.24(-2.43%)
Nov 17, 2009	9.964	9.964	9.758	9.896	159,927	-0.13(-1.28%)
Nov 16, 2009	9.535	10.17	9.535	10.02	98,692	+0.57(+5.98%)
Nov 13, 2009	9.424	9.844	9.218	9.458	86,027	+0.17(+1.85%)
Nov 12, 2009	9.810	9.921	9.244	9.287	107,670	-0.56(-5.66%)
Nov 11, 2009	9.973	10.26	9.630	9.844	105,973	+0.02(+0.17%)
Nov 10, 2009	10.05	10.14	9.810	9.827	181,112	-0.26(-2.55%)
Nov 09, 2009	10.48	10.48	9.964	10.08	190,181	-0.31(-2.97%)
Nov 06, 2009	10.05	10.50	9.707	10.39	171,863	+0.18(+1.76%)
Nov 05, 2009	9.630	10.29	9.630	10.21	144,777	+0.70(+7.39%)
Nov 04, 2009	9.733	9.857	9.424	9.510	102,872	-0.16(-1.68%)
Nov 03, 2009	9.561	9.724	9.398	9.673	90,960	+0.06(+0.62%)
Nov 02, 2009	9.535	9.750	9.107	9.613	98,850	+0.11(+1.17%)
Oct 30, 2009	10.33	10.46	9.441	9.501	214,924	-0.94(-9.03%)
Oct 29, 2009	10.44	10.97	10.32	10.44	130,744	+0.12(+1.16%)
Oct 28, 2009	10.60	10.91	10.31	10.32	204,674	-0.27(-2.51%)
Oct 27, 2009	10.51	10.81	10.50	10.59	86,702	+0.17(+1.65%)
Oct 26, 2009	10.51	10.75	10.29	10.42	95,627	-0.12(-1.14%)
Oct 23, 2009	10.60	11.16	10.50	10.54	99,611	-0.53(-4.80%)
Oct 22, 2009	10.86	11.15	10.54	11.07	74,376	+0.18(+1.65%)
Oct 21, 2009	11.32	11.58	10.74	10.89	148,066	-0.49(-4.30%)
Oct 20, 2009	11.08	11.51	11.04	11.38	68,655	+0.01(+0.07%)
Oct 19, 2009	11.16	11.53	10.87	11.37	79,517	+0.26(+2.32%)
Oct 16, 2009	11.14	11.24	10.90	11.11	89,355	-0.13(-1.14%)
Oct 15, 2009	11.10	11.40	11.00	11.24	54,937	+0.01(+0.08%)
Oct 14, 2009	10.82	11.31	10.80	11.23	84,380	+0.43(+3.97%)
Oct 13, 2009	11.07	11.07	10.77	10.80	101,828	-0.33(-3.00%)
Oct 12, 2009	11.26	11.58	11.10	11.14	108,273	-0.32(-2.77%)
Oct 09, 2009	11.28	11.46	11.08	11.46	99,209	+0.12(+1.06%)
Oct 08, 2009	11.40	11.74	11.18	11.34	133,805	-0.02(-0.15%)
Oct 07, 2009	11.28	11.48	11.18	11.35	126,494	+0.01(+0.08%)
Oct 06, 2009	11.14	11.46	11.08	11.34	108,894	+0.27(+2.48%)
Oct 05, 2009	10.87	11.14	10.72	11.07	108,126	+0.25(+2.30%)
Oct 02, 2009	10.42	10.87	10.42	10.82	101,470	+0.26(+2.43%)
Oct 01, 2009	10.80	10.92	10.32	10.56	222,724	+0.02(+0.16%)
Sep 30, 2009	10.84	10.84	10.29	10.55	177,556	-0.31(-2.84%)
Sep 29, 2009	11.19	11.19	10.80	10.86	61,090	-0.37(-3.29%)
Sep 28, 2009	10.84	11.29	10.29	11.22	75,496	+0.41(+3.81%)
Sep 25, 2009	10.92	11.07	10.80	10.81	78,365	-0.09(-0.86%)
Sep 24, 2009	11.49	11.68	10.80	10.91	89,686	-0.61(-5.29%)
Sep 23, 2009	12.00	12.00	11.52	11.52	91,578	-0.44(-3.66%)
Sep 22, 2009	11.94	12.09	11.66	11.95	74,098	+0.19(+1.60%)
Sep 21, 2009	11.77	11.97	11.67	11.77	74,896	-0.25(-2.07%)
Sep 18, 2009	11.71	12.09	11.71	12.01	320,047	+0.34(+2.94%)
Sep 17, 2009	11.70	11.86	11.53	11.67	89,687	-0.03(-0.22%)
Sep 16, 2009	11.28	11.79	11.21	11.70	113,449	+0.44(+3.88%)
Sep 15, 2009	11.16	11.34	10.97	11.26	98,504	+0.12(+1.08%)
Sep 14, 2009	10.44	11.15	10.44	11.14	142,650	+0.57(+5.35%)
Sep 11, 2009	10.68	11.00	10.54	10.57	73,466	-0.14(-1.28%)
Sep 10, 2009	10.29	10.72	10.26	10.71	105,331	+0.38(+3.65%)
Sep 09, 2009	9.939	10.38	9.784	10.33	99,786	+0.36(+3.61%)
Sep 08, 2009	10.35	10.38	9.664	9.973	223,313	-0.31(-3.00%)
Sep 04, 2009	9.921	10.34	9.801	10.28	81,522	+0.32(+3.18%)
Sep 03, 2009	9.990	10.19	9.587	9.964	101,411	-0.01(-0.09%)
Sep 02, 2009	9.750	10.23	9.664	9.973	111,638	+0.17(+1.75%)
Sep 01, 2009	9.733	10.28	9.527	9.801	171,944	-0.04(-0.44%)
Aug 31, 2009	10.18	10.18	9.647	9.844	185,277	-0.48(-4.65%)
Aug 28, 2009	10.78	10.78	10.24	10.32	98,112	-0.37(-3.45%)
Aug 27, 2009	10.62	10.83	10.17	10.69	78,326	+0.10(+0.97%)
Aug 26, 2009	10.56	10.72	10.31	10.59	89,519	+0.07(+0.65%)
Aug 25, 2009	10.68	10.80	10.48	10.52	107,957	-0.09(-0.81%)
Aug 24, 2009	10.74	10.85	10.38	10.61	91,902	-0.14(-1.28%)
Aug 21, 2009	10.34	10.80	10.26	10.74	148,559	+0.62(+6.10%)
Aug 20, 2009	9.647	10.16	9.647	10.13	80,273	+0.43(+4.42%)
Aug 19, 2009	9.355	9.758	9.330	9.698	80,845	+0.27(+2.82%)
Aug 18, 2009	9.776	10.16	9.398	9.433	143,257	-0.31(-3.17%)
Aug 17, 2009	9.861	10.04	9.716	9.741	99,880	-0.22(-2.24%)
Aug 14, 2009	10.03	10.14	9.870	9.964	115,309	-0.14(-1.36%)
Aug 13, 2009	10.26	10.26	9.914	10.10	73,314	-0.09(-0.93%)
Aug 12, 2009	9.716	10.39	9.716	10.20	104,710	+0.45(+4.67%)
Aug 11, 2009	10.08	10.14	9.733	9.741	94,108	-0.44(-4.30%)
Aug 10, 2009	10.03	10.33	9.861	10.18	113,035	-0.03(-0.25%)
Aug 07, 2009	9.896	10.33	9.664	10.20	167,269	+0.51(+5.22%)
Aug 06, 2009	9.973	10.60	9.578	9.698	139,426	-0.21(-2.16%)
Aug 05, 2009	10.13	10.56	9.861	9.913	152,289	-0.80(-7.45%)
Aug 04, 2009	10.22	10.80	10.22	10.71	114,324	+0.33(+3.22%)
Aug 03, 2009	10.19	10.41	10.03	10.38	229,376	+0.29(+2.89%)
Jul 31, 2009	10.36	10.49	10.08	10.08	148,523	-0.38(-3.61%)
Jul 30, 2009	10.60	10.89	10.41	10.46	173,698	-0.02(-0.16%)
Jul 29, 2009	10.40	10.69	10.40	10.48	63,426	-0.04(-0.41%)
Jul 28, 2009	10.32	10.62	10.20	10.52	101,990	+0.18(+1.74%)
Jul 27, 2009	10.84	10.95	10.20	10.34	148,566	-0.66(-6.00%)
Jul 24, 2009	10.92	11.07	10.80	11.00	92,099	-0.04(-0.39%)
Jul 23, 2009	10.50	11.13	10.18	11.04	168,501	+0.51(+4.80%)
Jul 22, 2009	10.52	10.85	10.48	10.54	80,622	-0.07(-0.65%)
Jul 21, 2009	10.57	10.68	10.40	10.61	86,336	+0.08(+0.73%)
Jul 20, 2009	10.38	10.56	10.19	10.53	66,687	+0.20(+1.91%)
Jul 17, 2009	10.51	10.52	10.17	10.33	117,542	-0.11(-1.07%)
Jul 16, 2009	10.20	10.54	9.870	10.44	137,065	+0.26(+2.52%)
Jul 15, 2009	9.441	10.21	9.158	10.19	156,869	+0.93(+10.10%)
Jul 14, 2009	9.278	9.330	9.115	9.253	81,964	-0.06(-0.64%)
Jul 13, 2009	9.047	9.313	8.910	9.313	86,928	+0.15(+1.69%)
Jul 10, 2009	8.987	9.244	8.918	9.158	90,828	+0.04(+0.47%)
Jul 09, 2009	9.175	9.398	9.055	9.115	91,758	-0.03(-0.28%)
Jul 08, 2009	9.184	9.381	9.012	9.141	107,682	-0.03(-0.28%)
Jul 07, 2009	9.278	9.407	9.124	9.167	127,767	-0.13(-1.38%)
Jul 06, 2009	9.124	9.450	9.064	9.295	157,359	+0.10(+1.12%)
Jul 02, 2009	9.467	10.09	9.175	9.192	195,430	-0.50(-5.13%)
Jul 01, 2009	9.390	9.836	9.107	9.690	165,564	+0.30(+3.20%)
Jun 30, 2009	9.844	9.844	9.364	9.390	344,372	-0.42(-4.28%)
Jun 29, 2009	10.08	10.08	9.613	9.810	187,566	-0.26(-2.55%)
Jun 26, 2009	9.870	10.17	9.600	10.07	577,026	+0.11(+1.12%)
Jun 25, 2009	9.776	9.981	9.667	9.956	247,779	+0.09(+0.87%)
Jun 24, 2009	9.956	10.10	9.776	9.870	303,852	+0.05(+0.52%)
Jun 23, 2009	9.921	10.19	9.784	9.818	207,124	-0.04(-0.43%)
Jun 22, 2009	10.37	10.37	9.861	9.861	227,681	-0.65(-6.20%)
Jun 19, 2009	10.59	10.95	10.49	10.51	358,744	-0.07(-0.65%)
Jun 18, 2009	10.69	10.74	10.48	10.58	182,184	-0.14(-1.28%)
Jun 17, 2009	10.71	11.10	10.67	10.72	263,315	+0.03(+0.24%)
Jun 16, 2009	10.66	11.14	10.62	10.69	146,959	+0.10(+0.97%)
Jun 15, 2009	10.72	10.83	10.34	10.59	245,378	-0.02(-0.16%)
Jun 12, 2009	10.36	10.63	10.33	10.61	127,182	+0.15(+1.48%)
Jun 11, 2009	10.27	10.63	10.27	10.45	134,040	+0.16(+1.58%)
Jun 10, 2009	10.50	10.54	10.03	10.29	136,015	-0.13(-1.23%)
Jun 09, 2009	10.56	10.60	10.29	10.42	144,367	-0.05(-0.49%)
Jun 08, 2009	10.47	10.71	10.33	10.47	125,659	-0.10(-0.97%)
Jun 05, 2009	10.48	10.80	10.27	10.57	98,463	+0.18(+1.73%)
Jun 04, 2009	10.28	10.50	10.08	10.39	114,263	+0.11(+1.08%)
Jun 03, 2009	10.10	10.36	10.04	10.28	179,726	+0.03(+0.25%)
Jun 02, 2009	9.964	10.45	9.878	10.26	216,893	+0.08(+0.76%)
Jun 01, 2009	9.355	10.23	9.355	10.18	318,691	+1.04(+11.35%)
May 29, 2009	9.175	9.424	8.747	9.141	326,547	-0.01(-0.09%)
May 28, 2009	9.253	9.630	8.738	9.150	183,289	+0.01(+0.09%)
May 27, 2009	9.913	9.981	9.098	9.141	231,028	-0.95(-9.43%)
May 26, 2009	8.970	10.11	8.832	10.09	206,084	+1.03(+11.35%)
May 22, 2009	9.124	9.450	9.030	9.064	115,337	-0.03(-0.28%)
May 21, 2009	9.278	9.381	8.910	9.090	211,234	-0.27(-2.93%)
May 20, 2009	9.887	9.930	9.321	9.364	218,884	-0.40(-4.13%)
May 19, 2009	10.01	10.04	9.698	9.767	190,117	-0.39(-3.80%)
May 18, 2009	9.844	10.19	9.673	10.15	154,524	+0.39(+4.04%)
May 15, 2009	9.956	10.09	9.493	9.758	156,128	-0.17(-1.73%)
May 14, 2009	9.758	9.999	9.613	9.930	153,965	+0.34(+3.58%)
May 13, 2009	9.904	9.939	9.398	9.587	189,146	-0.52(-5.17%)
May 12, 2009	10.10	10.26	9.716	10.11	278,487	+0.03(+0.25%)
May 11, 2009	10.20	10.49	9.921	10.08	200,953	-0.40(-3.84%)
May 08, 2009	9.913	10.56	9.647	10.49	314,205	+0.89(+9.29%)
May 07, 2009	9.861	9.974	9.475	9.596	206,454	-0.19(-1.93%)
May 06, 2009	9.758	9.810	9.398	9.784	207,496	+0.17(+1.78%)
May 05, 2009	9.741	10.05	9.424	9.613	623,704	-0.15(-1.49%)
May 04, 2009	9.690	10.15	9.587	9.758	264,796	+0.01(+0.09%)
May 01, 2009	9.690	9.956	9.484	9.750	363,260	+0.01(+0.09%)
Apr 30, 2009	9.990	10.29	9.621	9.741	350,779	-0.16(-1.64%)
Apr 29, 2009	9.295	10.20	8.772	9.904	316,677	+0.64(+6.94%)
Apr 28, 2009	8.446	9.347	8.344	9.261	394,802	+0.33(+3.75%)
Apr 27, 2009	8.944	9.167	8.704	8.927	289,495	-0.24(-2.62%)
Apr 24, 2009	8.712	9.261	8.695	9.167	172,571	+0.61(+7.11%)
Apr 23, 2009	8.832	8.944	8.404	8.558	347,761	-0.20(-2.25%)
Apr 22, 2009	8.266	8.944	8.103	8.755	266,366	+0.49(+5.91%)
Apr 21, 2009	7.460	8.292	7.460	8.266	236,851	+0.69(+9.17%)
Apr 20, 2009	8.095	8.138	7.572	7.572	164,730	-0.79(-9.44%)
Apr 17, 2009	8.506	8.781	8.198	8.361	160,852	-0.09(-1.12%)
Apr 16, 2009	8.344	8.506	8.232	8.455	204,470	+0.22(+2.71%)
Apr 15, 2009	8.061	8.472	8.061	8.232	199,370	+0.15(+1.80%)
Apr 14, 2009	8.103	8.361	8.026	8.086	157,822	-0.23(-2.78%)
Apr 13, 2009	8.258	8.352	8.069	8.318	144,057	-0.05(-0.61%)
Apr 09, 2009	8.018	8.609	7.906	8.369	170,628	+0.59(+7.61%)
Apr 08, 2009	7.769	7.941	7.649	7.778	139,480	+0.14(+1.80%)
Apr 07, 2009	7.572	7.855	7.503	7.640	185,810	-0.10(-1.33%)
Apr 06, 2009	7.966	8.146	7.563	7.743	140,238	-0.33(-4.14%)
Apr 03, 2009	7.958	8.095	7.863	8.078	218,163	+0.04(+0.53%)
Apr 02, 2009	7.006	8.163	6.903	8.035	302,632	+1.17(+17.13%)
Apr 01, 2009	6.714	7.014	6.586	6.860	221,659	-0.04(-0.62%)
Mar 31, 2009	6.912	7.109	6.740	6.903	198,588	+0.05(+0.75%)
Mar 30, 2009	7.117	7.134	6.766	6.851	203,672	-1.17(-14.55%)
Mar 26, 2009	7.555	8.249	7.555	8.018	196,601	+0.53(+7.10%)
Mar 25, 2009	7.349	7.752	7.156	7.486	264,185	+0.11(+1.51%)
Mar 24, 2009	7.769	7.975	7.349	7.375	161,394	-0.57(-7.13%)
Mar 23, 2009	7.607	7.966	6.834	7.941	216,315	+1.12(+16.48%)
Mar 20, 2009	7.229	7.426	6.815	6.817	228,998	-0.40(-5.58%)
Mar 19, 2009	7.426	7.537	7.049	7.220	94,560	-0.09(-1.29%)
Mar 18, 2009	6.920	7.349	6.821	7.315	394,352	+0.39(+5.70%)
Mar 17, 2009	6.723	6.920	6.637	6.920	325,466	+0.17(+2.54%)
Mar 16, 2009	6.817	7.014	6.689	6.749	183,227	-0.03(-0.51%)
Mar 13, 2009	6.534	6.946	6.440	6.783	208,168	+0.27(+4.22%)
Mar 12, 2009	5.857	6.526	5.831	6.508	212,998	+0.63(+10.64%)
Mar 11, 2009	6.020	6.346	5.762	5.883	161,793	-0.14(-2.28%)
Mar 10, 2009	5.522	6.037	5.308	6.020	187,316	+0.61(+11.25%)
Mar 09, 2009	6.011	6.011	5.317	5.411	180,469	+0.01(+0.16%)
Mar 06, 2009	5.342	5.462	5.239	5.402	164,644	+0.09(+1.61%)
Mar 05, 2009	5.874	5.994	5.299	5.317	155,777	-0.71(-11.81%)
Mar 04, 2009	6.097	6.251	5.891	6.028	270,913	-0.07(-1.13%)
Mar 02, 2009	6.371	6.413	6.071	6.097	249,580	-0.42(-6.45%)
Feb 27, 2009	6.483	6.791	6.483	6.517	260,206	-0.18(-2.69%)
Feb 26, 2009	6.912	6.989	6.680	6.697	322,567	-0.33(-4.64%)
Feb 25, 2009	7.769	7.769	6.989	7.023	505,638	-0.74(-9.50%)
Feb 24, 2009	7.769	7.803	7.186	7.760	320,573	+0.54(+7.48%)
Feb 23, 2009	7.803	8.129	7.212	7.220	240,762	-0.66(-8.38%)
Feb 20, 2009	8.146	8.446	7.615	7.880	225,693	-0.40(-4.87%)
Feb 19, 2009	8.789	8.832	8.249	8.284	172,131	-0.45(-5.11%)
Feb 18, 2009	8.832	9.004	8.661	8.729	144,360	-0.03(-0.29%)
Feb 17, 2009	8.549	9.072	8.393	8.755	306,476	-0.08(-0.87%)
Feb 13, 2009	8.781	9.235	8.361	8.832	131,387	+0.02(+0.19%)
Feb 12, 2009	8.644	8.978	8.609	8.815	249,112	-0.13(-1.44%)
Feb 11, 2009	8.721	9.115	8.721	8.944	147,905	+0.22(+2.56%)
Feb 10, 2009	9.021	9.072	8.695	8.721	246,012	-0.43(-4.69%)
Feb 09, 2009	9.107	9.175	8.789	9.150	154,395	+0.01(+0.09%)
Feb 06, 2009	8.438	9.535	8.438	9.141	424,894	+0.65(+7.68%)
Feb 05, 2009	8.121	8.592	7.795	8.489	288,487	+0.25(+3.02%)
Feb 04, 2009	7.992	8.644	7.992	8.241	204,848	+0.21(+2.67%)
Feb 03, 2009	7.958	8.121	7.683	8.026	159,282	+0.09(+1.08%)
Feb 02, 2009	7.675	8.001	7.606	7.941	195,937	+0.17(+2.21%)
Jan 30, 2009	8.326	8.515	7.718	7.769	228,593	-0.53(-6.41%)
Jan 29, 2009	8.764	8.764	8.232	8.301	239,432	-0.57(-6.38%)
Jan 28, 2009	8.952	9.270	8.721	8.867	339,846	+0.05(+0.58%)
Jan 27, 2009	8.601	8.944	8.464	8.815	160,911	+0.21(+2.49%)
Jan 26, 2009	8.687	8.910	8.404	8.601	279,898	-0.12(-1.38%)
Jan 23, 2009	8.755	8.910	8.404	8.721	259,728	-0.30(-3.33%)
Jan 22, 2009	9.141	9.458	8.704	9.021	261,959	-0.67(-6.90%)
Jan 21, 2009	9.347	9.741	9.210	9.690	147,648	+0.45(+4.92%)
Jan 20, 2009	9.733	9.758	9.218	9.235	168,399	-0.77(-7.71%)
Jan 16, 2009	10.33	10.33	9.716	10.01	140,361	-0.21(-2.10%)
Jan 15, 2009	9.793	10.28	9.527	10.22	244,073	+0.37(+3.74%)
Jan 14, 2009	10.46	10.92	9.801	9.853	271,416	-0.92(-8.52%)
Jan 13, 2009	10.66	10.93	10.57	10.77	130,915	+0.02(+0.16%)
Jan 12, 2009	10.97	11.27	10.69	10.75	102,435	-0.27(-2.49%)
Jan 09, 2009	11.64	11.64	11.00	11.03	157,797	-0.68(-5.79%)
Jan 08, 2009	11.61	12.01	11.39	11.71	164,866	+0.02(+0.15%)
Jan 07, 2009	11.77	12.00	11.48	11.69	229,798	-0.37(-3.06%)
Jan 06, 2009	11.65	12.12	11.65	12.06	165,170	+0.50(+4.30%)
Jan 05, 2009	11.56	11.76	11.29	11.56	153,014	-0.03(-0.22%)
Jan 02, 2009	11.19	11.65	10.80	11.58	192,760	+0.43(+3.84%)
Dec 31, 2008	10.65	11.25	10.43	11.16	191,002	+0.49(+4.58%)
Dec 30, 2008	10.41	10.69	10.23	10.67	213,714	+0.29(+2.81%)
Dec 29, 2008	10.76	10.76	10.22	10.38	134,855	-0.39(-3.59%)
Dec 26, 2008	10.70	10.89	10.62	10.76	66,590	+0.09(+0.80%)
Dec 24, 2008	10.62	10.82	10.23	10.68	62,898	+0.00(+0.00%)
Dec 23, 2008	10.62	10.91	10.35	10.68	162,882	+0.22(+2.13%)
Dec 22, 2008	11.41	11.54	10.02	10.45	253,933	-0.93(-8.21%)
Dec 19, 2008	11.35	11.90	10.82	11.39	354,251	+0.27(+2.39%)
Dec 18, 2008	11.27	11.68	10.92	11.12	283,796	-0.15(-1.29%)
Dec 17, 2008	10.31	11.55	10.08	11.27	374,671	+0.86(+8.24%)
Dec 16, 2008	9.776	10.45	9.630	10.41	240,009	+0.78(+8.10%)
Dec 15, 2008	10.08	10.21	9.415	9.630	238,495	-0.45(-4.43%)
Dec 12, 2008	9.278	10.08	9.004	10.08	173,992	+0.50(+5.19%)
Dec 11, 2008	9.698	10.02	9.441	9.578	323,896	-0.27(-2.79%)
Dec 10, 2008	9.647	10.12	9.441	9.853	170,841	+0.27(+2.77%)
Dec 09, 2008	9.758	10.32	9.467	9.587	296,369	-0.32(-3.20%)
Dec 08, 2008	9.810	9.973	9.295	9.904	331,471	+0.32(+3.31%)
Dec 05, 2008	9.210	9.604	8.549	9.587	374,859	+0.16(+1.73%)
Dec 04, 2008	9.184	9.604	8.764	9.424	319,029	+0.01(+0.09%)
Dec 03, 2008	9.184	9.630	9.072	9.415	312,721	+0.05(+0.55%)
Dec 02, 2008	8.978	9.390	8.241	9.364	255,395	+0.53(+6.02%)