Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.117	7.248	7.034	7.109	14,725,497	-0.07(-1.00%)
Apr 27, 2012	7.189	7.260	7.094	7.181	10,649,660	+0.09(+1.23%)
Apr 26, 2012	7.205	7.221	6.990	7.094	12,553,970	-0.06(-0.89%)
Apr 25, 2012	7.070	7.213	6.974	7.157	13,516,472	+0.13(+1.81%)
Apr 24, 2012	7.086	7.161	6.935	7.030	8,690,661	-0.06(-0.78%)
Apr 23, 2012	7.078	7.098	6.847	7.086	11,414,838	-0.12(-1.65%)
Apr 20, 2012	7.292	7.380	7.141	7.205	9,726,252	-0.06(-0.87%)
Apr 19, 2012	7.372	7.471	7.252	7.268	9,232,957	-0.06(-0.87%)
Apr 18, 2012	7.419	7.523	7.252	7.332	8,590,365	-0.17(-2.22%)
Apr 17, 2012	7.491	7.650	7.435	7.499	9,644,657	+0.05(+0.64%)
Apr 16, 2012	7.538	7.618	7.403	7.451	9,089,805	-0.10(-1.37%)
Apr 13, 2012	7.530	7.666	7.451	7.554	9,145,626	-0.01(-0.10%)
Apr 12, 2012	7.268	7.610	7.260	7.562	11,353,346	+0.26(+3.59%)
Apr 11, 2012	7.435	7.451	7.237	7.300	11,329,905	-0.13(-1.71%)
Apr 10, 2012	7.364	7.475	7.252	7.427	12,167,446	+0.07(+0.97%)
Apr 09, 2012	7.316	7.459	7.276	7.356	7,642,032	+0.06(+0.76%)
Apr 05, 2012	7.419	7.459	7.252	7.300	8,609,578	-0.04(-0.54%)
Apr 04, 2012	7.499	7.523	7.252	7.340	21,691,576	-0.34(-4.45%)
Apr 03, 2012	7.983	8.039	7.626	7.681	16,532,331	-0.24(-3.01%)
Apr 02, 2012	7.848	8.015	7.777	7.920	8,038,220	+0.14(+1.84%)
Mar 30, 2012	7.753	7.801	7.642	7.777	8,943,648	+0.10(+1.24%)
Mar 29, 2012	7.713	7.721	7.554	7.681	10,314,508	-0.05(-0.62%)
Mar 28, 2012	7.816	7.856	7.666	7.729	12,377,147	-0.14(-1.72%)
Mar 27, 2012	8.118	8.150	7.828	7.864	14,165,528	-0.25(-3.04%)
Mar 26, 2012	8.142	8.230	8.007	8.110	10,995,861	+0.14(+1.79%)
Mar 23, 2012	7.944	8.063	7.872	7.967	9,078,938	+0.07(+0.91%)
Mar 22, 2012	7.880	7.952	7.785	7.896	8,608,040	-0.10(-1.19%)
Mar 21, 2012	8.118	8.134	7.959	7.991	8,724,280	-0.04(-0.49%)
Mar 20, 2012	7.731	8.110	7.684	8.031	14,358,638	+0.20(+2.62%)
Mar 19, 2012	7.936	8.055	7.810	7.826	10,269,631	-0.03(-0.40%)
Mar 16, 2012	7.802	7.952	7.771	7.858	10,649,062	+0.05(+0.61%)
Mar 15, 2012	7.826	7.968	7.724	7.810	14,844,513	+0.01(+0.10%)
Mar 14, 2012	8.165	8.189	7.653	7.802	30,296,016	-0.50(-6.07%)
Mar 13, 2012	8.559	8.638	8.220	8.307	12,086,943	-0.29(-3.39%)
Mar 12, 2012	8.669	8.724	8.543	8.598	7,100,642	-0.12(-1.36%)
Mar 09, 2012	8.575	8.827	8.512	8.717	9,615,767	+0.12(+1.37%)
Mar 08, 2012	8.614	8.732	8.433	8.598	8,871,947	+0.16(+1.87%)
Mar 07, 2012	8.299	8.496	8.173	8.441	12,555,161	+0.11(+1.32%)
Mar 06, 2012	8.220	8.346	8.031	8.330	14,191,258	-0.09(-1.03%)
Mar 05, 2012	8.527	8.551	8.330	8.417	10,785,901	-0.19(-2.20%)
Mar 02, 2012	8.740	8.795	8.543	8.606	9,058,048	-0.28(-3.19%)
Mar 01, 2012	8.795	8.969	8.669	8.890	7,683,770	+0.16(+1.81%)
Feb 29, 2012	9.040	9.119	8.654	8.732	16,720,143	-0.26(-2.89%)
Feb 28, 2012	8.858	9.087	8.795	8.992	9,485,072	+0.20(+2.24%)
Feb 27, 2012	8.819	8.851	8.677	8.795	6,425,984	-0.02(-0.27%)
Feb 24, 2012	8.992	9.056	8.764	8.819	8,091,672	-0.17(-1.93%)
Feb 23, 2012	9.142	9.201	8.937	8.992	9,144,749	-0.10(-1.13%)
Feb 22, 2012	8.866	9.134	8.764	9.095	11,090,663	+0.14(+1.58%)
Feb 21, 2012	8.740	9.008	8.717	8.953	9,866,343	+0.32(+3.74%)
Feb 17, 2012	8.780	8.803	8.535	8.630	8,378,666	-0.12(-1.35%)
Feb 16, 2012	8.181	8.858	8.141	8.748	24,934,208	+0.62(+7.66%)
Feb 15, 2012	8.315	8.417	8.110	8.126	9,406,676	-0.06(-0.77%)
Feb 14, 2012	8.244	8.275	8.031	8.189	12,750,636	-0.04(-0.48%)
Feb 13, 2012	8.527	8.559	8.220	8.228	11,982,434	-0.27(-3.15%)
Feb 10, 2012	8.512	8.559	8.366	8.496	10,632,601	-0.14(-1.64%)
Feb 09, 2012	8.827	8.922	8.606	8.638	8,631,599	-0.10(-1.17%)
Feb 08, 2012	8.780	8.858	8.638	8.740	11,389,881	+0.03(+0.36%)
Feb 07, 2012	8.788	8.874	8.622	8.709	11,349,934	-0.08(-0.90%)
Feb 06, 2012	8.788	8.835	8.693	8.788	10,206,658	-0.04(-0.45%)
Feb 03, 2012	8.874	8.898	8.677	8.827	8,675,081	-0.15(-1.67%)
Feb 02, 2012	8.929	9.040	8.795	8.977	13,587,003	+0.12(+1.33%)
Feb 01, 2012	8.961	9.048	8.835	8.858	8,325,120	-0.04(-0.44%)
Jan 31, 2012	9.119	9.174	8.748	8.898	10,191,690	-0.06(-0.62%)
Jan 30, 2012	9.048	9.056	8.835	8.953	8,714,722	-0.24(-2.57%)
Jan 27, 2012	9.008	9.268	8.929	9.189	11,959,953	+0.20(+2.19%)
Jan 26, 2012	9.063	9.418	8.922	8.992	24,593,332	+0.11(+1.24%)
Jan 25, 2012	8.330	8.945	8.149	8.882	23,143,834	+0.54(+6.52%)
Jan 24, 2012	8.330	8.409	8.244	8.338	16,341,487	-0.07(-0.84%)
Jan 23, 2012	8.189	8.457	8.181	8.409	16,906,500	+0.36(+4.51%)
Jan 20, 2012	8.007	8.181	7.913	8.047	19,553,476	+0.09(+1.09%)
Jan 19, 2012	8.220	8.267	7.850	7.960	20,849,756	-0.23(-2.79%)
Jan 18, 2012	8.118	8.354	8.047	8.189	17,744,152	+0.09(+1.17%)
Jan 17, 2012	8.843	8.851	8.031	8.094	37,549,336	-1.88(-18.81%)
Jan 13, 2012	9.938	10.05	9.788	9.970	5,288,329	-0.16(-1.56%)
Jan 12, 2012	10.19	10.33	10.04	10.13	7,946,218	+0.03(+0.31%)
Jan 11, 2012	10.11	10.17	9.899	10.10	5,898,151	+0.00(+0.00%)
Jan 10, 2012	10.05	10.17	10.04	10.10	7,433,852	+0.24(+2.48%)
Jan 09, 2012	9.781	9.883	9.678	9.851	7,499,616	+0.16(+1.63%)
Jan 06, 2012	9.607	9.883	9.584	9.694	8,306,838	+0.11(+1.15%)
Jan 05, 2012	9.552	9.615	9.379	9.584	7,101,734	-0.03(-0.33%)
Jan 04, 2012	9.576	9.765	9.544	9.615	8,805,395	+0.63(+7.02%)
Dec 30, 2011	9.032	9.134	8.929	8.985	6,679,510	+0.06(+0.62%)
Dec 29, 2011	8.677	8.937	8.512	8.929	8,495,693	+0.15(+1.71%)
Dec 28, 2011	9.142	9.182	8.748	8.780	7,664,702	-0.33(-3.63%)
Dec 27, 2011	9.221	9.236	9.024	9.111	3,221,720	-0.17(-1.87%)
Dec 23, 2011	9.355	9.379	9.221	9.284	4,108,958	-0.02(-0.17%)
Dec 21, 2011	9.402	9.434	9.213	9.300	7,075,012	-0.05(-0.51%)
Dec 20, 2011	9.410	9.552	9.292	9.347	8,169,507	+0.20(+2.24%)
Dec 19, 2011	9.457	9.544	9.119	9.142	10,745,705	-0.39(-4.05%)
Dec 16, 2011	9.316	9.552	9.260	9.528	10,068,838	+0.32(+3.42%)
Dec 15, 2011	9.457	9.528	9.182	9.213	11,034,273	-0.09(-1.02%)
Dec 14, 2011	9.205	9.364	9.008	9.308	17,515,004	-0.24(-2.56%)
Dec 13, 2011	9.954	10.13	9.489	9.552	11,241,634	-0.47(-4.72%)
Dec 12, 2011	10.31	10.31	9.891	10.02	9,791,178	-0.50(-4.79%)
Dec 09, 2011	10.37	10.63	10.33	10.53	6,422,201	+0.15(+1.44%)
Dec 08, 2011	10.77	10.81	10.35	10.38	8,882,384	-0.56(-5.12%)
Dec 07, 2011	10.93	10.98	10.75	10.94	5,563,230	+0.03(+0.29%)
Dec 06, 2011	10.68	11.02	10.51	10.91	8,007,470	+0.18(+1.69%)
Dec 05, 2011	10.84	11.03	10.66	10.73	8,392,327	-0.11(-1.02%)
Dec 02, 2011	11.12	11.15	10.78	10.84	11,590,809	-0.17(-1.57%)
Dec 01, 2011	11.07	11.24	10.91	11.01	9,206,081	+0.00(+0.00%)
Nov 30, 2011	10.66	11.06	10.66	11.01	10,326,078	+0.73(+7.13%)
Nov 29, 2011	10.29	10.36	10.15	10.28	5,987,306	-0.02(-0.15%)
Nov 28, 2011	10.38	10.59	10.23	10.29	5,829,481	+0.25(+2.51%)
Nov 25, 2011	10.06	10.33	10.00	10.04	5,069,974	-0.17(-1.62%)
Nov 23, 2011	10.21	10.32	10.02	10.21	10,360,699	-0.12(-1.14%)
Nov 22, 2011	9.907	10.37	9.757	10.32	16,025,706	+0.56(+5.73%)
Nov 21, 2011	9.922	9.946	9.520	9.765	10,892,349	-0.35(-3.43%)
Nov 18, 2011	10.40	10.46	10.09	10.11	9,531,020	-0.20(-1.91%)
Nov 17, 2011	10.73	10.77	10.25	10.31	11,589,886	-0.50(-4.60%)
Nov 16, 2011	10.84	11.05	10.72	10.81	5,870,577	-0.22(-2.00%)
Nov 15, 2011	10.99	11.14	10.86	11.03	5,817,214	-0.03(-0.28%)
Nov 14, 2011	11.16	11.33	10.96	11.06	5,971,526	-0.18(-1.61%)
Nov 11, 2011	11.00	11.33	10.92	11.24	5,391,811	+0.35(+3.18%)
Nov 10, 2011	11.25	11.28	10.82	10.89	8,802,903	-0.20(-1.78%)
Nov 09, 2011	11.43	11.62	11.09	11.09	8,869,225	-0.45(-3.89%)
Nov 08, 2011	11.62	11.85	11.51	11.54	7,306,888	-0.20(-1.68%)
Nov 07, 2011	11.43	11.74	11.36	11.74	8,569,040	+0.44(+3.91%)
Nov 04, 2011	11.24	11.40	11.10	11.29	6,221,077	-0.17(-1.51%)
Nov 03, 2011	11.65	11.66	11.24	11.47	11,094,699	+0.12(+1.04%)
Nov 02, 2011	11.51	11.76	11.25	11.35	11,272,477	+0.03(+0.28%)
Nov 01, 2011	10.88	11.41	10.73	11.32	10,264,023	+0.01(+0.07%)
Oct 31, 2011	11.48	11.51	11.26	11.31	5,603,767	-0.28(-2.45%)
Oct 28, 2011	11.59	11.88	11.53	11.59	8,564,777	-0.11(-0.94%)
Oct 27, 2011	11.56	11.83	11.45	11.70	11,064,284	+0.29(+2.56%)
Oct 26, 2011	11.51	11.62	11.06	11.41	9,166,479	+0.08(+0.70%)
Oct 25, 2011	11.14	11.54	10.79	11.33	11,375,930	+0.17(+1.48%)
Oct 24, 2011	10.92	11.22	10.88	11.17	6,320,682	+0.37(+3.43%)
Oct 21, 2011	10.92	10.97	10.68	10.80	6,416,826	+0.13(+1.26%)
Oct 20, 2011	10.58	10.76	10.35	10.66	10,007,074	-0.02(-0.15%)
Oct 19, 2011	11.44	11.47	10.66	10.68	10,387,784	-0.81(-7.06%)
Oct 18, 2011	11.12	11.57	10.79	11.49	9,916,532	+0.24(+2.17%)
Oct 17, 2011	11.56	11.59	11.21	11.25	5,371,745	-0.28(-2.46%)
Oct 14, 2011	11.33	11.54	11.22	11.53	5,321,424	+0.35(+3.17%)
Oct 13, 2011	11.29	11.32	11.10	11.18	9,295,802	-0.20(-1.73%)
Oct 12, 2011	11.47	11.53	11.29	11.37	8,031,738	+0.22(+1.98%)
Oct 11, 2011	10.99	11.21	10.88	11.15	6,980,980	+0.06(+0.57%)
Oct 10, 2011	11.10	11.23	10.88	11.09	8,229,783	+0.31(+2.85%)
Oct 07, 2011	11.26	11.30	10.63	10.78	8,772,185	-0.37(-3.32%)
Oct 06, 2011	10.87	11.15	10.82	11.15	11,744,137	+0.29(+2.69%)
Oct 05, 2011	10.61	10.89	10.43	10.86	15,808,106	+0.27(+2.53%)
Oct 04, 2011	11.03	11.05	10.09	10.59	23,119,124	-0.58(-5.15%)
Oct 03, 2011	11.83	11.85	11.15	11.17	10,750,324	-0.48(-4.13%)
Sep 30, 2011	11.29	11.81	11.20	11.65	11,361,980	+0.28(+2.43%)
Sep 29, 2011	11.48	11.64	11.24	11.37	14,421,849	+0.06(+0.49%)
Sep 28, 2011	11.88	11.99	11.31	11.32	12,406,734	-0.52(-4.39%)
Sep 27, 2011	12.56	12.57	11.76	11.84	16,389,850	-0.20(-1.64%)
Sep 26, 2011	11.86	12.06	11.54	12.03	13,888,509	+0.05(+0.39%)
Sep 23, 2011	12.00	12.15	11.62	11.99	15,502,682	-0.43(-3.43%)
Sep 22, 2011	12.60	12.73	12.19	12.41	16,344,833	-0.99(-7.35%)
Sep 21, 2011	13.94	14.11	13.39	13.40	13,315,005	-0.46(-3.35%)
Sep 20, 2011	13.37	14.03	13.29	13.86	11,246,922	+0.52(+3.88%)
Sep 19, 2011	13.59	13.77	13.27	13.34	7,714,928	-0.35(-2.52%)
Sep 16, 2011	13.42	13.71	13.34	13.69	12,741,678	+0.33(+2.47%)
Sep 15, 2011	13.16	13.37	12.88	13.36	10,433,928	+0.13(+0.95%)
Sep 14, 2011	13.38	13.54	13.22	13.23	10,741,887	-0.18(-1.35%)
Sep 13, 2011	13.45	13.48	13.05	13.42	13,666,856	-0.06(-0.47%)
Sep 12, 2011	13.88	14.02	13.26	13.48	10,258,577	-0.62(-4.40%)
Sep 09, 2011	14.08	14.31	13.98	14.10	9,481,299	-0.18(-1.26%)
Sep 08, 2011	14.14	14.33	14.05	14.28	9,860,562	+0.31(+2.25%)
Sep 07, 2011	13.65	13.99	13.51	13.97	9,310,979	+0.05(+0.39%)
Sep 06, 2011	13.82	14.29	13.67	13.91	18,763,470	+0.09(+0.68%)
Sep 02, 2011	13.75	13.96	13.63	13.82	11,023,928	+0.27(+2.03%)
Sep 01, 2011	13.55	13.67	13.34	13.54	11,016,815	-0.04(-0.29%)
Aug 31, 2011	13.68	13.73	13.40	13.58	14,213,993	-0.16(-1.20%)
Aug 30, 2011	13.77	13.85	13.56	13.75	11,856,447	+0.08(+0.57%)
Aug 29, 2011	13.78	13.93	13.56	13.67	8,863,512	-0.18(-1.30%)
Aug 26, 2011	13.35	13.86	13.05	13.85	10,506,720	+0.45(+3.34%)
Aug 25, 2011	12.90	13.40	12.83	13.40	12,579,019	+0.25(+1.91%)
Aug 24, 2011	13.26	13.40	12.90	13.15	12,023,183	-0.25(-1.88%)
Aug 23, 2011	13.45	13.81	13.16	13.40	13,272,082	-0.46(-3.34%)
Aug 22, 2011	13.31	13.88	13.23	13.86	14,013,622	+0.68(+5.12%)
Aug 19, 2011	13.06	13.27	13.01	13.19	11,067,469	+0.28(+2.13%)
Aug 18, 2011	13.23	13.29	12.83	12.91	10,667,566	-0.25(-1.91%)
Aug 17, 2011	12.83	13.34	12.80	13.16	8,825,613	+0.34(+2.63%)
Aug 16, 2011	12.91	13.07	12.77	12.83	8,819,157	-0.05(-0.43%)
Aug 15, 2011	12.28	13.00	12.19	12.88	11,192,362	+0.63(+5.13%)
Aug 12, 2011	12.23	12.36	12.03	12.25	14,026,501	+0.01(+0.06%)
Aug 11, 2011	12.76	12.76	12.03	12.24	32,430,462	-0.53(-4.12%)
Aug 10, 2011	12.52	12.90	12.17	12.77	22,797,914	+0.22(+1.75%)
Aug 09, 2011	12.43	12.56	11.84	12.55	21,575,682	+0.53(+4.38%)
Aug 08, 2011	12.43	12.63	11.98	12.03	18,437,954	-0.27(-2.23%)
Aug 05, 2011	12.49	12.73	11.98	12.30	16,245,778	-0.09(-0.70%)
Aug 04, 2011	13.37	13.37	12.19	12.39	18,909,106	-0.93(-7.02%)
Aug 03, 2011	13.39	13.47	13.12	13.32	15,670,495	+0.12(+0.89%)
Aug 02, 2011	12.98	13.45	12.91	13.20	10,715,771	+0.18(+1.39%)
Aug 01, 2011	12.93	13.16	12.84	13.02	8,512,061	+0.19(+1.47%)
Jul 29, 2011	13.05	13.12	12.79	12.83	8,876,719	-0.31(-2.33%)
Jul 28, 2011	13.13	13.24	12.90	13.14	8,765,804	+0.02(+0.12%)
Jul 27, 2011	13.72	13.81	13.07	13.12	10,725,862	-0.50(-3.69%)
Jul 26, 2011	13.63	13.78	13.48	13.63	6,791,942	-0.03(-0.23%)
Jul 25, 2011	13.94	13.99	13.56	13.66	8,407,278	-0.15(-1.08%)
Jul 22, 2011	13.78	13.89	13.78	13.81	7,024,770	+0.16(+1.21%)
Jul 21, 2011	13.82	13.86	13.55	13.64	8,259,830	-0.08(-0.57%)
Jul 20, 2011	13.60	13.86	13.53	13.72	8,631,638	+0.03(+0.23%)
Jul 19, 2011	13.99	14.00	13.60	13.69	9,409,226	-0.18(-1.30%)
Jul 18, 2011	13.69	13.93	13.54	13.87	15,728,846	+0.20(+1.49%)
Jul 15, 2011	13.42	13.67	13.34	13.67	8,683,288	+0.31(+2.29%)
Jul 14, 2011	13.58	13.64	13.31	13.36	10,375,645	-0.05(-0.35%)
Jul 13, 2011	13.35	13.59	13.31	13.41	15,128,606	+0.27(+2.03%)
Jul 12, 2011	12.72	13.23	12.71	13.14	8,783,785	+0.33(+2.58%)
Jul 11, 2011	13.13	13.19	12.68	12.81	8,664,794	-0.28(-2.16%)
Jul 08, 2011	13.16	13.31	12.99	13.09	7,485,681	+0.06(+0.48%)
Jul 07, 2011	13.16	13.27	13.00	13.03	7,589,287	-0.06(-0.48%)
Jul 06, 2011	13.05	13.23	12.99	13.09	10,199,921	+0.10(+0.79%)
Jul 05, 2011	12.65	13.14	12.57	12.99	12,598,270	+0.59(+4.75%)
Jul 01, 2011	12.32	12.40	12.11	12.40	6,730,174	-0.01(-0.06%)
Jun 30, 2011	12.26	12.42	12.17	12.41	6,084,679	+0.23(+1.87%)
Jun 29, 2011	12.05	12.29	11.99	12.18	8,143,306	+0.27(+2.31%)
Jun 28, 2011	11.96	12.02	11.79	11.91	9,140,782	-0.06(-0.52%)
Jun 27, 2011	11.84	12.04	11.74	11.97	9,520,715	+0.08(+0.66%)
Jun 24, 2011	12.20	12.28	11.84	11.89	7,279,726	-0.29(-2.39%)
Jun 23, 2011	12.07	12.21	11.84	12.18	13,279,381	-0.19(-1.52%)
Jun 22, 2011	12.09	12.45	12.06	12.37	9,568,228	+0.30(+2.47%)
Jun 21, 2011	11.79	12.10	11.77	12.07	7,328,093	+0.38(+3.29%)
Jun 20, 2011	11.66	11.76	11.64	11.69	5,668,658	-0.14(-1.19%)
Jun 17, 2011	11.76	11.94	11.65	11.83	13,255,047	+0.09(+0.80%)
Jun 16, 2011	12.09	12.10	11.60	11.73	11,207,858	-0.39(-3.24%)
Jun 15, 2011	12.01	12.30	12.00	12.13	11,943,191	-0.01(-0.07%)
Jun 14, 2011	12.31	12.41	12.07	12.14	16,358,962	-0.04(-0.32%)
Jun 13, 2011	12.09	12.30	12.06	12.17	7,829,189	+0.00(+0.00%)
Jun 10, 2011	12.14	12.21	11.86	12.17	9,927,742	-0.10(-0.83%)
Jun 09, 2011	11.94	12.40	11.88	12.28	7,756,713	+0.42(+3.58%)
Jun 08, 2011	12.05	12.17	11.76	11.85	11,010,018	-0.27(-2.27%)
Jun 07, 2011	12.29	12.37	12.10	12.13	5,436,218	-0.13(-1.09%)
Jun 06, 2011	12.50	12.64	12.17	12.26	8,541,890	-0.23(-1.82%)
Jun 03, 2011	12.24	12.61	12.20	12.49	7,929,643	+0.56(+4.67%)
May 24, 2011	11.74	12.03	11.70	11.93	7,504,792	+0.31(+2.63%)
May 23, 2011	11.69	11.86	11.50	11.62	7,290,193	-0.11(-0.94%)
May 20, 2011	11.67	11.80	11.44	11.73	8,770,545	+0.06(+0.54%)
May 19, 2011	11.65	11.85	11.57	11.67	7,386,852	+0.02(+0.14%)
May 18, 2011	11.53	11.70	11.45	11.66	9,844,320	+0.17(+1.50%)
May 17, 2011	11.13	11.52	10.92	11.48	13,757,661	+0.27(+2.45%)
May 16, 2011	11.11	11.37	11.06	11.21	8,485,697	+0.02(+0.21%)
May 13, 2011	11.38	11.44	10.87	11.18	12,052,905	-0.15(-1.32%)
May 12, 2011	11.30	11.40	11.12	11.33	12,277,899	-0.09(-0.83%)
May 11, 2011	11.84	11.96	11.39	11.43	14,668,625	-0.43(-3.64%)
May 10, 2011	11.79	11.89	11.65	11.86	9,099,456	+0.05(+0.40%)
May 09, 2011	11.87	11.94	11.66	11.81	6,609,955	+0.02(+0.20%)
May 06, 2011	11.84	11.95	11.65	11.79	14,498,957	+0.18(+1.56%)
May 05, 2011	11.99	12.09	11.42	11.61	15,049,281	-0.57(-4.71%)
May 04, 2011	11.82	12.37	11.69	12.18	15,776,551	+0.45(+3.82%)
May 03, 2011	11.94	11.99	11.64	11.73	13,464,001	-0.34(-2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.