Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.43	10.22	10.22	10.22	175,737	-0.27(-2.53%)
Dec 30, 2009	10.40	10.50	10.29	10.49	127,972	+0.05(+0.49%)
Dec 29, 2009	10.48	10.54	10.31	10.44	124,595	+0.03(+0.25%)
Dec 28, 2009	10.50	10.50	10.29	10.41	144,520	-0.03(-0.33%)
Dec 24, 2009	10.29	10.51	10.29	10.45	84,770	+0.20(+1.92%)
Dec 23, 2009	10.15	10.46	10.01	10.25	177,932	+0.15(+1.53%)
Dec 22, 2009	9.701	10.21	9.538	10.10	361,624	+0.45(+4.62%)
Dec 21, 2009	8.861	9.872	8.784	9.649	466,780	+0.86(+9.75%)
Dec 18, 2009	9.255	9.564	8.750	8.792	4,590,933	-0.37(-4.02%)
Dec 17, 2009	9.392	9.409	8.985	9.161	287,293	-0.37(-3.87%)
Dec 16, 2009	9.255	9.555	9.118	9.529	295,607	+0.37(+4.02%)
Dec 15, 2009	9.547	9.692	9.144	9.161	230,259	-0.42(-4.38%)
Dec 14, 2009	9.392	9.607	9.271	9.581	181,251	+0.11(+1.18%)
Dec 11, 2009	9.229	9.512	9.024	9.469	110,888	+0.34(+3.76%)
Dec 10, 2009	9.872	9.872	9.007	9.127	280,604	-0.69(-6.99%)
Dec 09, 2009	9.958	9.958	9.619	9.812	158,895	-0.14(-1.38%)
Dec 08, 2009	9.906	10.20	9.778	9.949	108,937	-0.04(-0.43%)
Dec 07, 2009	9.898	10.05	9.786	9.992	89,158	+0.03(+0.34%)
Dec 04, 2009	9.109	9.991	9.075	9.958	195,597	+1.07(+12.05%)
Dec 03, 2009	9.101	9.144	8.835	8.887	88,273	-0.21(-2.35%)
Dec 02, 2009	9.135	9.418	9.050	9.101	95,475	-0.08(-0.84%)
Dec 01, 2009	9.058	9.307	9.007	9.178	114,679	+0.19(+2.10%)
Nov 30, 2009	8.878	9.007	8.578	8.990	170,276	+0.09(+0.96%)
Nov 27, 2009	8.921	9.024	8.870	8.904	80,763	-0.39(-4.24%)
Nov 25, 2009	9.375	9.387	9.264	9.298	100,192	-0.04(-0.46%)
Nov 24, 2009	9.315	9.375	9.212	9.341	124,047	+0.05(+0.55%)
Nov 23, 2009	9.392	9.461	9.204	9.289	102,044	+0.09(+1.03%)
Nov 20, 2009	9.007	9.212	9.007	9.195	92,798	+0.05(+0.56%)
Nov 19, 2009	9.504	9.504	9.084	9.144	154,050	-0.51(-5.24%)
Nov 18, 2009	9.855	9.881	9.521	9.649	50,098	-0.24(-2.43%)
Nov 17, 2009	9.958	9.958	9.752	9.889	160,029	-0.13(-1.28%)
Nov 16, 2009	9.529	10.16	9.529	10.02	98,756	+0.57(+5.98%)
Nov 13, 2009	9.418	9.838	9.212	9.452	86,082	+0.17(+1.85%)
Nov 12, 2009	9.804	9.915	9.238	9.281	107,738	-0.56(-5.66%)
Nov 11, 2009	9.966	10.25	9.624	9.838	106,041	+0.02(+0.17%)
Nov 10, 2009	10.04	10.13	9.804	9.821	181,227	-0.26(-2.55%)
Nov 09, 2009	10.47	10.47	9.958	10.08	190,302	-0.31(-2.97%)
Nov 06, 2009	10.04	10.49	9.701	10.39	171,973	+0.18(+1.76%)
Nov 05, 2009	9.624	10.28	9.624	10.21	144,870	+0.70(+7.39%)
Nov 04, 2009	9.726	9.851	9.418	9.504	102,938	-0.16(-1.68%)
Nov 03, 2009	9.555	9.718	9.392	9.667	91,018	+0.06(+0.62%)
Nov 02, 2009	9.529	9.744	9.101	9.607	98,913	+0.11(+1.17%)
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%)