Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.83	14.83	13.76	13.76	238,945	-1.04(-7.01%)
Apr 29, 2010	15.02	15.02	14.42	14.80	251,304	-0.06(-0.40%)
Apr 28, 2010	15.62	15.66	14.84	14.86	249,998	-0.66(-4.25%)
Apr 27, 2010	15.79	16.06	15.50	15.52	200,487	-0.33(-2.06%)
Apr 26, 2010	16.09	16.22	15.79	15.85	99,051	-0.22(-1.39%)
Apr 23, 2010	15.85	16.07	15.64	16.07	185,881	+0.27(+1.74%)
Apr 22, 2010	15.53	15.81	15.43	15.79	103,619	+0.03(+0.22%)
Apr 21, 2010	15.17	15.77	15.07	15.76	186,426	+0.57(+3.78%)
Apr 20, 2010	15.08	15.19	15.00	15.19	81,197	+0.16(+1.08%)
Apr 19, 2010	15.13	15.25	14.74	15.02	108,442	-0.16(-1.07%)
Apr 16, 2010	15.31	15.43	15.05	15.19	111,324	-0.15(-1.01%)
Apr 15, 2010	15.34	15.50	15.29	15.34	107,169	-0.09(-0.56%)
Apr 14, 2010	15.00	15.43	14.75	15.43	153,683	+0.59(+3.99%)
Apr 13, 2010	14.99	15.00	14.71	14.83	85,292	-0.16(-1.09%)
Apr 12, 2010	14.56	15.00	14.53	15.00	138,738	+0.54(+3.73%)
Apr 09, 2010	14.76	14.76	14.38	14.46	62,592	-0.33(-2.26%)
Apr 08, 2010	14.58	14.86	14.26	14.79	103,750	+0.10(+0.70%)
Apr 07, 2010	14.98	15.00	14.57	14.69	162,460	-0.36(-2.39%)
Apr 06, 2010	14.68	15.08	14.68	15.05	136,839	+0.27(+1.80%)
Apr 05, 2010	14.34	14.80	14.28	14.78	168,758	+0.48(+3.36%)
Apr 01, 2010	14.35	14.30	14.30	14.30	149,948	+0.03(+0.18%)
Mar 31, 2010	14.65	14.89	14.26	14.28	191,147	-0.49(-3.31%)
Mar 30, 2010	14.57	14.84	14.46	14.77	87,536	+0.18(+1.23%)
Mar 29, 2010	14.44	14.69	14.41	14.59	78,129	+0.24(+1.67%)
Mar 26, 2010	14.16	14.58	13.98	14.35	82,914	+0.29(+2.07%)
Mar 25, 2010	14.50	14.64	14.00	14.05	197,833	-0.35(-2.44%)
Mar 24, 2010	14.77	14.90	14.40	14.41	99,567	-0.41(-2.78%)
Mar 23, 2010	14.57	14.87	14.47	14.82	119,145	+0.30(+2.07%)
Mar 22, 2010	14.18	14.57	13.92	14.52	141,949	+0.25(+1.74%)
Mar 19, 2010	14.89	14.89	14.24	14.27	247,341	-0.51(-3.42%)
Mar 18, 2010	14.62	14.94	14.19	14.77	105,946	+0.09(+0.64%)
Mar 17, 2010	14.74	14.95	14.59	14.68	95,047	-0.03(-0.17%)
Mar 16, 2010	14.80	14.80	14.43	14.71	64,663	+0.00(+0.00%)
Mar 15, 2010	14.60	14.77	14.07	14.71	91,267	+0.09(+0.59%)
Mar 12, 2010	15.43	15.43	14.52	14.62	220,080	-0.80(-5.17%)
Mar 11, 2010	15.33	15.44	14.89	15.42	145,235	+0.00(+0.00%)
Mar 10, 2010	14.86	15.43	14.86	15.42	138,900	+0.60(+4.05%)
Mar 09, 2010	14.45	14.91	14.43	14.82	146,854	+0.33(+2.31%)
Mar 08, 2010	14.43	14.58	14.27	14.48	335,208	+0.09(+0.60%)
Mar 05, 2010	13.99	14.43	13.99	14.40	764,112	+0.55(+3.96%)
Mar 04, 2010	13.68	14.10	13.58	13.85	181,386	+0.17(+1.25%)
Mar 03, 2010	13.71	13.83	13.45	13.68	170,668	+0.04(+0.31%)
Mar 02, 2010	13.95	13.95	13.58	13.63	196,199	-0.25(-1.79%)
Mar 01, 2010	13.54	13.96	13.53	13.88	157,720	+0.40(+2.99%)
Feb 26, 2010	13.70	13.81	13.45	13.48	125,260	-0.25(-1.81%)
Feb 25, 2010	13.54	13.81	13.33	13.73	246,928	-0.10(-0.74%)
Feb 24, 2010	13.66	14.00	13.60	13.83	157,652	+0.19(+1.38%)
Feb 23, 2010	14.19	14.25	13.40	13.64	664,829	-0.63(-4.38%)
Feb 22, 2010	14.54	14.74	14.25	14.27	158,526	-0.26(-1.77%)
Feb 19, 2010	14.28	14.57	14.05	14.53	336,715	+0.24(+1.68%)
Feb 18, 2010	13.66	14.35	13.66	14.29	336,587	+0.57(+4.12%)
Feb 17, 2010	13.28	13.73	13.21	13.72	259,412	+0.44(+3.29%)
Feb 16, 2010	13.19	13.29	13.04	13.28	101,295	+0.24(+1.84%)
Feb 12, 2010	13.14	13.04	13.04	13.04	164,768	-0.28(-2.12%)
Feb 11, 2010	12.80	13.45	12.69	13.33	174,759	+0.49(+3.80%)
Feb 10, 2010	13.03	13.15	12.68	12.84	165,203	-0.31(-2.35%)
Feb 09, 2010	13.48	13.63	13.08	13.15	307,678	-0.12(-0.90%)
Feb 08, 2010	13.63	13.69	12.97	13.27	317,004	-0.35(-2.58%)
Feb 05, 2010	11.47	14.00	11.47	13.62	1,046,813	+2.26(+19.92%)
Feb 04, 2010	11.68	11.70	11.29	11.35	263,452	-0.49(-4.12%)
Feb 03, 2010	11.84	11.90	11.61	11.84	124,011	-0.04(-0.36%)
Feb 02, 2010	11.66	11.93	11.53	11.89	202,350	+0.27(+2.29%)
Feb 01, 2010	11.35	11.62	11.23	11.62	157,087	+0.38(+3.35%)
Jan 29, 2010	11.33	11.53	11.18	11.24	308,967	-0.06(-0.53%)
Jan 28, 2010	11.56	11.70	11.17	11.30	199,238	-0.24(-2.08%)
Jan 27, 2010	11.36	11.59	11.05	11.54	211,482	+0.06(+0.52%)
Jan 26, 2010	11.33	11.63	11.21	11.48	238,232	+0.11(+0.98%)
Jan 25, 2010	11.54	11.65	11.27	11.37	223,925	+0.03(+0.23%)
Jan 22, 2010	11.20	11.48	11.14	11.35	300,979	+0.10(+0.92%)
Jan 21, 2010	11.78	11.78	11.14	11.24	194,109	-0.51(-4.37%)
Jan 20, 2010	11.13	11.78	11.03	11.76	433,709	+1.08(+10.11%)
Jan 19, 2010	10.66	10.75	10.37	10.68	165,816	+0.09(+0.89%)
Jan 15, 2010	10.79	10.58	10.58	10.58	154,849	-0.17(-1.59%)
Jan 14, 2010	10.61	10.81	10.43	10.75	51,984	+0.06(+0.56%)
Jan 13, 2010	10.28	10.75	10.28	10.69	116,794	+0.51(+4.96%)
Jan 12, 2010	10.43	10.48	10.11	10.19	142,833	-0.32(-3.02%)
Jan 11, 2010	10.71	10.72	10.39	10.51	99,174	-0.15(-1.45%)
Jan 08, 2010	10.83	10.83	10.47	10.66	244,557	-0.20(-1.82%)
Jan 07, 2010	10.72	10.90	10.51	10.86	155,377	+0.09(+0.88%)
Jan 06, 2010	11.03	11.12	10.64	10.76	227,379	-0.33(-3.01%)
Jan 05, 2010	10.99	11.13	10.80	11.10	244,350	+0.05(+0.47%)
Jan 04, 2010	10.37	11.08	10.37	11.05	222,514	+0.82(+8.05%)
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%)
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%)