Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.23	15.55	15.08	15.31	174,892	-0.15(-0.94%)
Nov 29, 2010	15.22	15.49	14.93	15.45	205,394	+0.13(+0.84%)
Nov 26, 2010	15.44	15.56	15.23	15.32	75,954	-0.27(-1.76%)
Nov 24, 2010	15.21	15.60	15.60	15.60	275,681	+0.61(+4.06%)
Nov 23, 2010	14.92	15.13	14.63	14.99	417,877	-0.21(-1.35%)
Nov 22, 2010	15.10	15.30	14.99	15.19	237,091	+0.08(+0.51%)
Nov 19, 2010	15.36	15.37	15.03	15.12	111,438	-0.23(-1.51%)
Nov 18, 2010	15.43	15.59	15.19	15.35	181,122	+0.21(+1.36%)
Nov 17, 2010	15.07	15.36	14.93	15.14	197,808	+0.11(+0.74%)
Nov 16, 2010	15.19	15.38	14.95	15.03	256,264	-0.27(-1.79%)
Nov 15, 2010	15.12	15.47	15.12	15.31	240,937	+0.27(+1.82%)
Nov 12, 2010	15.29	15.51	14.93	15.03	296,786	-0.44(-2.83%)
Nov 11, 2010	14.36	15.54	14.33	15.47	598,400	+0.90(+6.18%)
Nov 10, 2010	15.00	15.00	14.05	14.57	426,536	+0.46(+3.28%)
Nov 09, 2010	14.09	14.11	13.93	14.11	238,582	+0.11(+0.80%)
Nov 08, 2010	13.57	14.05	13.57	13.99	168,811	+0.39(+2.90%)
Nov 05, 2010	13.67	13.93	13.47	13.60	160,010	-0.01(-0.06%)
Nov 04, 2010	13.58	13.80	13.40	13.61	200,375	+0.44(+3.32%)
Nov 03, 2010	13.24	13.51	13.04	13.17	156,429	-0.01(-0.06%)
Nov 02, 2010	12.98	13.27	12.82	13.18	172,996	+0.46(+3.64%)
Nov 01, 2010	12.79	13.34	12.46	12.72	227,804	-0.01(-0.07%)
Oct 29, 2010	12.49	12.85	12.10	12.73	162,446	+0.19(+1.50%)
Oct 28, 2010	12.93	12.98	12.52	12.54	209,017	-0.22(-1.75%)
Oct 27, 2010	13.03	13.03	12.66	12.76	140,214	-0.49(-3.69%)
Oct 25, 2010	13.57	13.57	13.03	13.25	217,127	-0.15(-1.15%)
Oct 22, 2010	13.42	13.57	13.29	13.40	159,851	+0.10(+0.77%)
Oct 21, 2010	12.98	13.34	12.90	13.30	240,395	+0.46(+3.60%)
Oct 20, 2010	12.74	13.04	12.64	12.84	143,885	+0.22(+1.77%)
Oct 19, 2010	12.11	12.84	12.10	12.61	324,654	+0.21(+1.73%)
Oct 18, 2010	11.95	12.45	11.84	12.40	59,264	+0.45(+3.80%)
Oct 15, 2010	12.39	12.56	11.88	11.95	131,789	-0.21(-1.69%)
Oct 14, 2010	12.02	12.19	11.80	12.15	123,744	+0.07(+0.57%)
Oct 13, 2010	11.94	12.31	11.86	12.08	119,591	+0.21(+1.80%)
Oct 12, 2010	11.74	11.91	11.63	11.87	73,794	+0.10(+0.87%)
Oct 11, 2010	11.79	12.02	11.70	11.77	111,895	-0.01(-0.07%)
Oct 08, 2010	11.08	11.93	11.08	11.77	159,483	+0.74(+6.68%)
Oct 07, 2010	10.85	11.19	10.76	11.04	154,113	+0.27(+2.55%)
Oct 06, 2010	10.74	10.76	10.51	10.76	167,616	+0.03(+0.32%)
Oct 05, 2010	10.28	10.85	10.19	10.73	185,698	+0.64(+6.37%)
Oct 04, 2010	10.35	10.42	10.03	10.09	106,281	-0.33(-3.13%)
Oct 01, 2010	10.20	10.48	10.06	10.41	90,412	+0.36(+3.58%)
Sep 30, 2010	10.39	10.42	9.941	10.05	181,521	-0.18(-1.76%)
Sep 29, 2010	10.27	10.37	10.16	10.23	157,834	-0.09(-0.91%)
Sep 28, 2010	10.22	10.39	9.975	10.33	146,017	+0.11(+1.09%)
Sep 27, 2010	10.45	10.50	10.16	10.21	88,514	-0.23(-2.21%)
Sep 24, 2010	10.17	10.48	10.09	10.45	153,205	+0.51(+5.18%)
Sep 23, 2010	10.09	10.32	9.924	9.932	111,284	-0.30(-2.93%)
Sep 22, 2010	10.63	10.82	10.15	10.23	162,183	-0.51(-4.71%)
Sep 21, 2010	11.27	11.27	10.73	10.74	97,284	-0.52(-4.64%)
Sep 20, 2010	10.62	11.41	10.36	11.26	382,055	+0.65(+6.14%)
Sep 17, 2010	10.78	10.78	10.39	10.61	434,775	-0.12(-1.12%)
Sep 15, 2010	10.61	10.84	10.40	10.73	73,985	+0.07(+0.64%)
Sep 14, 2010	10.63	10.81	10.51	10.66	107,700	+0.01(+0.08%)
Sep 13, 2010	10.27	10.71	10.09	10.65	167,376	+0.51(+5.07%)
Sep 10, 2010	10.23	10.28	10.05	10.14	51,577	-0.05(-0.51%)
Sep 09, 2010	10.28	10.28	10.04	10.19	90,350	+0.11(+1.11%)
Sep 08, 2010	10.14	10.36	10.05	10.08	104,699	+0.00(+0.00%)
Sep 07, 2010	10.64	10.64	10.04	10.08	159,408	-0.60(-5.62%)
Sep 03, 2010	9.958	10.71	9.889	10.68	251,047	+0.88(+9.01%)
Sep 02, 2010	9.692	9.864	9.538	9.795	332,306	+0.06(+0.62%)