Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.08	15.08	14.63	14.85	9,006,730	-0.61(-3.95%)
Aug 28, 2009	15.38	15.61	15.24	15.46	5,681,879	+0.27(+1.75%)
Aug 27, 2009	15.06	15.25	14.55	15.20	4,427,269	+0.18(+1.20%)
Aug 26, 2009	15.22	15.24	14.93	15.02	4,215,394	-0.31(-2.05%)
Aug 25, 2009	15.29	15.51	15.19	15.33	6,317,411	+0.27(+1.77%)
Aug 24, 2009	15.29	15.57	14.99	15.06	5,546,272	-0.07(-0.47%)
Aug 21, 2009	15.21	15.42	15.02	15.13	6,237,473	+0.37(+2.49%)
Aug 20, 2009	14.55	14.83	14.48	14.77	6,474,335	+0.19(+1.29%)
Aug 19, 2009	14.19	14.76	14.08	14.58	7,992,335	+0.20(+1.36%)
Aug 18, 2009	14.34	14.49	14.24	14.38	5,462,560	+0.24(+1.72%)
Aug 17, 2009	14.48	14.49	14.08	14.14	7,951,481	-0.77(-5.15%)
Aug 14, 2009	15.50	15.52	14.80	14.91	10,515,518	-0.48(-3.11%)
Aug 13, 2009	15.69	15.69	15.22	15.39	6,073,944	+0.13(+0.82%)
Aug 12, 2009	15.02	15.53	15.00	15.26	6,339,760	+0.11(+0.72%)
Aug 11, 2009	15.27	15.33	14.90	15.15	5,570,033	-0.27(-1.73%)
Aug 10, 2009	15.36	15.42	15.10	15.42	6,729,132	-0.24(-1.55%)
Aug 07, 2009	16.00	16.15	15.62	15.66	8,011,153	-0.46(-2.87%)
Aug 06, 2009	16.12	16.24	15.78	16.12	6,362,158	+0.13(+0.83%)
Aug 05, 2009	15.92	16.24	15.68	15.99	6,412,890	+0.02(+0.15%)
Aug 04, 2009	15.68	16.15	15.44	15.97	7,721,877	+0.31(+1.95%)
Aug 03, 2009	15.68	15.97	15.62	15.66	5,751,036	+0.27(+1.73%)
Jul 31, 2009	14.74	15.42	14.59	15.39	6,858,195	+0.71(+4.86%)
Jul 30, 2009	14.83	14.93	14.64	14.68	6,874,181	+0.26(+1.79%)
Jul 29, 2009	14.72	14.81	14.37	14.42	6,317,925	-0.46(-3.11%)
Jul 28, 2009	15.42	15.57	14.55	14.88	12,444,983	-0.91(-5.76%)
Jul 27, 2009	16.11	16.22	15.76	15.79	4,789,661	-0.13(-0.79%)
Jul 24, 2009	15.90	16.14	15.85	15.92	4,490,345	+0.02(+0.15%)
Jul 23, 2009	15.48	16.15	15.47	15.90	6,270,848	+0.23(+1.45%)
Jul 22, 2009	15.68	15.99	15.45	15.67	6,611,025	-0.09(-0.55%)
Jul 21, 2009	16.05	16.12	15.37	15.75	6,386,432	-0.31(-1.90%)
Jul 20, 2009	16.08	16.26	15.79	16.06	5,982,409	+0.42(+2.71%)
Jul 17, 2009	15.47	15.71	15.32	15.64	4,871,783	+0.24(+1.53%)
Jul 16, 2009	15.26	15.50	15.15	15.40	4,739,434	-0.02(-0.10%)
Jul 15, 2009	15.09	15.48	15.09	15.42	6,306,571	+0.81(+5.53%)
Jul 14, 2009	14.49	14.63	14.34	14.61	4,191,874	+0.34(+2.36%)
Jul 13, 2009	13.64	14.27	13.61	14.27	7,965,814	+0.34(+2.42%)
Jul 10, 2009	13.76	14.08	13.57	13.94	5,335,003	+0.01(+0.06%)
Jul 09, 2009	14.08	14.38	13.90	13.93	6,369,331	-0.04(-0.28%)
Jul 08, 2009	14.33	14.37	13.55	13.97	11,502,181	-0.51(-3.52%)
Jul 07, 2009	14.35	14.74	14.22	14.48	9,120,858	+0.09(+0.65%)
Jul 06, 2009	14.45	14.45	13.94	14.38	10,618,423	-0.46(-3.11%)
Jul 02, 2009	14.60	14.92	14.39	14.84	9,408,500	-0.34(-2.27%)
Jul 01, 2009	14.59	15.43	14.54	15.19	9,346,255	+0.96(+6.78%)
Jun 30, 2009	14.66	14.77	14.12	14.23	5,223,750	-0.48(-3.25%)
Jun 29, 2009	14.81	15.04	14.52	14.70	5,029,395	-0.13(-0.85%)
Jun 26, 2009	15.10	15.26	14.78	14.83	7,024,838	-0.19(-1.25%)
Jun 25, 2009	14.55	15.04	14.54	15.02	7,503,364	+0.69(+4.81%)
Jun 24, 2009	14.02	14.42	13.93	14.33	9,836,994	+0.71(+5.24%)
Jun 23, 2009	13.10	13.68	12.91	13.61	7,580,223	+0.58(+4.45%)
Jun 22, 2009	13.54	13.55	13.02	13.03	9,620,805	-0.94(-6.73%)
Jun 19, 2009	13.54	13.99	13.50	13.97	8,501,793	+0.56(+4.21%)
Jun 18, 2009	13.64	14.08	13.33	13.41	11,080,933	-0.18(-1.33%)
Jun 17, 2009	13.63	13.74	13.21	13.59	6,444,768	-0.11(-0.80%)
Jun 16, 2009	13.92	14.05	13.54	13.70	6,623,248	+0.17(+1.27%)
Jun 15, 2009	13.72	13.76	13.40	13.53	5,986,838	-0.32(-2.32%)
Jun 12, 2009	13.97	14.12	13.73	13.85	6,534,729	-0.59(-4.07%)
Jun 11, 2009	14.28	14.74	14.15	14.44	6,086,853	+0.04(+0.27%)
Jun 10, 2009	14.64	14.73	14.16	14.40	7,022,247	-0.05(-0.33%)
Jun 09, 2009	14.94	14.95	14.40	14.45	5,475,427	-0.16(-1.07%)
Jun 08, 2009	14.23	14.61	14.04	14.60	7,283,304	+0.05(+0.32%)
Jun 05, 2009	14.89	15.08	14.41	14.55	11,820,889	-1.03(-6.64%)
Jun 04, 2009	15.23	15.68	15.22	15.59	6,037,005	+0.49(+3.22%)
Jun 03, 2009	15.76	15.92	14.74	15.10	10,693,096	-1.32(-8.06%)
Jun 02, 2009	15.97	16.44	15.75	16.43	8,955,333	+0.61(+3.87%)
Jun 01, 2009	15.76	16.20	15.57	15.82	16,081,688	-0.03(-0.20%)
May 29, 2009	15.85	16.06	15.60	15.85	10,686,313	+0.55(+3.59%)
May 28, 2009	15.03	15.51	14.97	15.30	9,322,573	+0.57(+3.89%)
May 27, 2009	15.05	15.31	14.73	14.73	7,875,857	-0.21(-1.42%)
May 26, 2009	14.42	14.99	14.30	14.94	6,886,971	-0.09(-0.63%)
May 22, 2009	15.00	15.28	14.85	15.03	7,551,975	+0.30(+2.02%)
May 21, 2009	14.59	14.97	14.13	14.74	10,118,306	+0.09(+0.64%)
May 20, 2009	14.01	14.78	13.90	14.64	11,042,581	+0.95(+6.93%)
May 19, 2009	13.39	13.92	13.20	13.69	6,825,113	+0.46(+3.50%)
May 18, 2009	13.34	13.38	12.70	13.23	4,213,047	-0.01(-0.06%)
May 15, 2009	13.40	13.64	13.10	13.24	7,022,927	-0.10(-0.76%)
May 14, 2009	13.18	13.46	12.89	13.34	6,275,079	+0.15(+1.13%)
May 13, 2009	13.36	13.93	13.17	13.19	9,237,812	-0.40(-2.94%)
May 12, 2009	13.09	13.63	12.92	13.59	8,923,368	+0.68(+5.28%)
May 11, 2009	12.82	13.06	12.68	12.91	6,570,769	-0.13(-1.02%)
May 08, 2009	12.92	13.12	12.71	13.04	7,950,733	+0.26(+2.02%)
May 07, 2009	13.26	13.56	12.61	12.78	7,402,163	-0.43(-3.26%)
May 06, 2009	13.07	13.35	13.01	13.21	6,822,449	+0.42(+3.31%)
May 05, 2009	13.29	13.36	12.67	12.79	7,773,724	-0.06(-0.49%)
May 04, 2009	12.35	12.92	12.34	12.85	5,616,826	+0.69(+5.67%)
May 01, 2009	12.00	12.32	12.00	12.16	3,643,381	+0.05(+0.45%)
Apr 30, 2009	12.03	12.28	11.92	12.11	6,905,612	-0.28(-2.28%)
Apr 29, 2009	12.28	12.56	12.09	12.39	6,717,173	+0.52(+4.36%)
Apr 28, 2009	11.76	12.08	11.67	11.87	4,939,253	-0.47(-3.81%)
Apr 27, 2009	12.42	12.67	12.20	12.34	5,861,177	-0.23(-1.81%)
Apr 24, 2009	12.22	12.68	12.13	12.57	9,155,367	+0.62(+5.18%)
Apr 23, 2009	11.49	12.03	11.33	11.95	10,135,519	+0.63(+5.54%)
Apr 22, 2009	11.33	11.78	11.30	11.33	8,424,433	+0.13(+1.19%)
Apr 21, 2009	11.72	11.81	10.98	11.19	9,761,568	-0.25(-2.19%)
Apr 20, 2009	10.96	11.67	10.95	11.44	8,853,808	+0.63(+5.87%)
Apr 17, 2009	10.78	11.07	10.68	10.81	12,754,167	-0.19(-1.71%)
Apr 16, 2009	11.67	11.68	10.93	11.00	13,149,333	-0.60(-5.20%)
Apr 15, 2009	11.60	11.80	11.42	11.60	6,084,620	+0.03(+0.27%)
Apr 14, 2009	11.70	11.80	6.592	11.57	6,307,679	-0.02(-0.14%)
Apr 13, 2009	11.98	12.09	11.56	11.58	8,540,492	-0.14(-1.20%)
Apr 09, 2009	11.88	12.05	11.64	11.73	6,103,476	-0.24(-2.03%)
Apr 08, 2009	12.09	12.20	11.68	11.97	7,566,179	+0.10(+0.86%)
Apr 07, 2009	12.45	12.45	11.86	11.87	10,133,095	-0.27(-2.26%)
Apr 06, 2009	12.19	12.21	11.76	12.14	12,391,087	-0.41(-3.25%)
Apr 03, 2009	13.50	13.64	12.36	12.55	11,894,349	-0.96(-7.08%)
Apr 02, 2009	14.09	14.19	13.33	13.50	13,314,216	-1.07(-7.32%)
Apr 01, 2009	14.53	14.63	14.15	14.57	6,811,484	+0.56(+4.03%)
Mar 31, 2009	14.14	14.34	13.69	14.01	7,450,097	+0.08(+0.56%)
Mar 30, 2009	13.77	14.34	13.55	13.93	7,110,158	-0.72(-4.92%)
Mar 26, 2009	15.15	15.17	14.58	14.65	7,763,456	-0.34(-2.25%)
Mar 25, 2009	14.56	15.22	14.21	14.99	14,225,533	+0.56(+3.86%)
Mar 24, 2009	13.94	14.71	13.68	14.43	10,187,153	+0.23(+1.60%)
Mar 23, 2009	14.20	14.42	14.13	14.20	9,647,702	+0.16(+1.17%)
Mar 20, 2009	14.50	14.50	13.99	14.04	13,810,133	-0.58(-3.97%)
Mar 19, 2009	14.26	14.80	14.17	14.62	17,839,120	+1.96(+15.48%)
Mar 18, 2009	12.21	13.68	11.82	12.66	15,009,008	+0.34(+2.74%)
Mar 17, 2009	12.44	12.49	11.98	12.32	6,217,406	-0.13(-1.01%)
Mar 16, 2009	12.34	12.62	12.16	12.45	4,529,787	-0.03(-0.25%)
Mar 13, 2009	12.37	12.60	12.11	12.48	0	+0.31(+2.58%)
Mar 12, 2009	12.24	12.32	11.82	12.16	8,409,195	+0.20(+1.70%)
Mar 11, 2009	11.47	12.13	11.33	11.96	9,674,013	+0.59(+5.17%)
Mar 10, 2009	12.04	12.31	11.23	11.37	14,295,731	-0.92(-7.52%)
Mar 09, 2009	12.81	12.96	12.14	12.30	9,819,376	-0.78(-5.94%)
Mar 06, 2009	13.21	13.56	12.85	13.07	0	+0.13(+0.97%)
Mar 05, 2009	12.23	13.16	12.23	12.95	7,102,523	+0.74(+6.10%)
Mar 04, 2009	12.85	12.86	12.04	12.20	9,680,262	+0.40(+3.39%)
Mar 02, 2009	12.62	12.66	11.49	11.80	14,966,282	-0.56(-4.56%)
Feb 27, 2009	13.36	13.47	11.84	12.37	0	-0.72(-5.51%)
Feb 26, 2009	12.50	13.18	12.34	13.09	10,955,076	+0.42(+3.34%)
Feb 25, 2009	13.06	13.65	12.61	12.67	15,584,984	-0.57(-4.32%)
Feb 24, 2009	14.26	14.37	13.13	13.24	13,016,420	-1.13(-7.86%)
Feb 23, 2009	14.45	14.98	14.26	14.37	11,834,424	-0.44(-2.96%)
Feb 20, 2009	14.69	15.01	14.24	14.81	15,451,914	+0.63(+4.42%)
Feb 19, 2009	14.81	15.03	13.98	14.18	14,382,419	-1.10(-7.18%)
Feb 18, 2009	15.05	15.39	14.36	15.28	14,221,712	+0.25(+1.67%)
Feb 17, 2009	15.26	15.39	14.90	15.03	14,834,470	+0.20(+1.38%)
Feb 13, 2009	15.03	15.05	14.53	14.82	7,955,352	-0.24(-1.56%)
Feb 12, 2009	15.01	15.25	14.63	15.06	12,659,941	+0.02(+0.10%)
Feb 11, 2009	14.08	15.19	13.99	15.04	21,457,518	+1.14(+8.17%)
Feb 10, 2009	14.50	14.61	13.70	13.90	13,399,753	-0.23(-1.61%)
Feb 09, 2009	14.33	14.53	13.94	14.13	10,054,605	-0.42(-2.86%)
Feb 06, 2009	13.79	14.66	13.76	14.55	15,797,750	+0.40(+2.83%)
Feb 05, 2009	14.01	14.23	13.85	14.15	13,670,428	+0.50(+3.68%)
Feb 04, 2009	13.57	13.91	13.47	13.65	11,183,058	+0.30(+2.23%)
Feb 03, 2009	13.64	13.74	13.09	13.35	14,195,322	-0.09(-0.64%)
Feb 02, 2009	13.35	14.06	13.19	13.43	15,302,839	-0.42(-3.05%)
Jan 30, 2009	14.45	14.48	13.56	13.86	0	-0.20(-1.45%)
Jan 29, 2009	13.11	14.25	12.99	14.06	19,107,860	+0.78(+5.90%)
Jan 28, 2009	13.65	13.66	13.14	13.28	16,507,262	-0.09(-0.65%)
Jan 27, 2009	13.58	13.71	13.28	13.36	14,509,819	-0.42(-3.07%)
Jan 26, 2009	14.77	14.95	13.54	13.79	20,049,648	-0.50(-3.51%)
Jan 23, 2009	13.64	14.36	13.47	14.29	27,887,726	+1.00(+7.55%)
Jan 22, 2009	13.50	13.93	13.16	13.29	23,175,708	-0.42(-3.09%)
Jan 21, 2009	13.61	14.10	13.06	13.71	29,489,466	-0.68(-4.74%)
Jan 20, 2009	14.09	15.31	13.91	14.39	28,215,406	+0.37(+2.63%)
Jan 16, 2009	13.65	14.08	13.07	14.02	23,529,756	+0.96(+7.32%)
Jan 15, 2009	12.74	13.13	12.15	13.07	13,527,327	+0.28(+2.21%)
Jan 14, 2009	13.33	13.57	12.57	12.78	12,055,689	-0.71(-5.28%)
Jan 13, 2009	13.29	13.72	13.00	13.50	13,544,682	+0.38(+2.87%)
Jan 12, 2009	13.50	13.56	12.94	13.12	10,862,277	-0.80(-5.74%)
Jan 09, 2009	13.96	14.52	13.58	13.92	12,352,661	-0.34(-2.42%)
Jan 08, 2009	13.73	14.30	13.61	14.26	10,253,779	+0.99(+7.44%)
Jan 07, 2009	14.30	14.30	13.13	13.28	11,070,237	-1.11(-7.73%)
Jan 06, 2009	13.76	14.63	13.61	14.39	13,166,754	+0.49(+3.55%)
Jan 05, 2009	13.95	14.16	13.58	13.90	12,310,915	-0.66(-4.52%)
Jan 02, 2009	14.25	14.90	14.15	14.55	0	+0.12(+0.81%)
Jan 01, 2009	14.23	14.49	13.76	14.44	0	+0.00(+0.00%)
Dec 31, 2008	14.23	14.49	13.76	14.44	6,681,368	+0.18(+1.26%)
Dec 30, 2008	14.34	14.34	13.92	14.26	6,459,318	-0.08(-0.55%)
Dec 29, 2008	14.31	14.48	13.90	14.34	8,359,510	+0.31(+2.18%)
Dec 26, 2008	13.54	14.19	13.01	14.03	3,286,237	+0.71(+5.29%)
Dec 24, 2008	13.10	13.52	12.81	13.32	2,687,422	+0.24(+1.86%)
Dec 23, 2008	13.01	13.60	11.40	13.08	11,571,202	+0.05(+0.42%)
Dec 22, 2008	13.67	14.06	12.70	13.03	10,165,401	-0.06(-0.48%)
Dec 19, 2008	12.35	13.36	12.35	13.09	12,727,394	+0.28(+2.20%)
Dec 18, 2008	13.94	14.08	12.57	12.81	15,425,570	-1.14(-8.15%)
Dec 17, 2008	14.42	14.95	13.87	13.94	12,722,831	-0.37(-2.57%)
Dec 16, 2008	13.32	14.35	13.12	14.31	13,466,792	+1.19(+9.08%)
Dec 15, 2008	13.14	13.70	12.71	13.12	15,976,140	+0.31(+2.45%)
Dec 12, 2008	11.92	13.05	11.89	12.81	11,834,151	+0.53(+4.28%)
Dec 11, 2008	13.42	13.64	12.00	12.28	14,934,790	-0.50(-3.92%)
Dec 10, 2008	12.27	13.18	12.27	12.78	19,828,770	+1.18(+10.20%)
Dec 09, 2008	11.44	12.02	11.23	11.60	15,145,642	-0.12(-1.00%)
Dec 08, 2008	11.48	11.87	11.29	11.72	12,652,248	+1.09(+10.25%)
Dec 05, 2008	10.27	10.70	9.507	10.63	14,433,262	+0.04(+0.37%)
Dec 04, 2008	11.00	11.51	10.39	10.59	13,189,909	-0.63(-5.66%)
Dec 03, 2008	11.04	11.49	10.68	11.22	16,278,172	-0.42(-3.63%)
Dec 02, 2008	11.13	11.71	10.97	11.65	14,350,187	+0.98(+9.18%)
Dec 01, 2008	11.21	11.62	10.62	10.67	13,116,642	-0.89(-7.73%)
Nov 28, 2008	11.75	11.75	11.09	11.56	4,081,594	-0.06(-0.54%)
Nov 26, 2008	10.79	11.71	10.47	11.62	11,689,296	+0.92(+8.56%)
Nov 25, 2008	11.74	11.74	10.25	10.71	16,179,700	-0.49(-4.34%)
Nov 24, 2008	11.44	12.13	11.17	11.19	18,301,552	+0.40(+3.70%)
Nov 21, 2008	9.202	10.93	8.919	10.79	24,456,454	+2.43(+29.05%)
Nov 20, 2008	8.496	9.233	8.167	8.363	17,089,832	-0.36(-4.13%)
Nov 19, 2008	9.601	10.01	8.692	8.723	17,283,274	-0.71(-7.48%)
Nov 18, 2008	9.445	9.954	9.108	9.429	13,750,676	-0.11(-1.15%)
Nov 17, 2008	9.264	10.19	9.076	9.539	14,834,484	-0.05(-0.49%)
Nov 14, 2008	10.58	11.12	9.554	9.586	22,315,362	-0.99(-9.34%)
Nov 13, 2008	9.225	10.62	8.316	10.57	17,619,332	+1.63(+18.23%)
Nov 12, 2008	10.10	10.10	8.888	8.943	17,476,170	-1.57(-14.91%)
Nov 11, 2008	10.20	10.83	10.01	10.51	12,524,771	-0.15(-1.40%)
Nov 10, 2008	10.57	10.77	10.11	10.66	11,728,848	+0.80(+8.11%)
Nov 07, 2008	9.570	10.46	9.452	9.860	12,431,660	+0.45(+4.83%)
Nov 06, 2008	10.60	10.89	9.327	9.405	18,032,878	-0.71(-6.98%)
Nov 05, 2008	9.821	10.36	9.452	10.11	15,073,325	+0.05(+0.47%)
Nov 04, 2008	8.825	10.17	8.825	10.06	11,274,391	+1.63(+19.33%)
Nov 03, 2008	8.418	9.006	8.253	8.433	9,839,471	+0.26(+3.16%)
Oct 31, 2008	8.582	8.810	8.112	8.175	15,063,255	-0.67(-7.54%)
Oct 30, 2008	8.622	8.896	7.877	8.841	20,513,598	+0.72(+8.88%)
Oct 29, 2008	7.046	8.347	7.007	8.120	22,754,874	+1.47(+22.03%)
Oct 28, 2008	6.513	6.733	6.004	6.654	12,469,117	+0.65(+10.84%)
Oct 27, 2008	6.717	6.897	5.996	6.004	11,688,327	-0.90(-13.05%)
Oct 24, 2008	5.369	7.078	5.369	6.905	15,821,960	+0.67(+10.82%)
Oct 23, 2008	6.756	7.469	6.090	6.231	17,886,896	-0.89(-12.44%)
Oct 22, 2008	7.861	7.916	6.999	7.117	13,595,967	-1.04(-12.78%)
Oct 21, 2008	8.669	8.959	8.151	8.159	9,823,552	-1.18(-12.67%)
Oct 20, 2008	8.590	9.382	8.355	9.343	8,775,930	+0.92(+10.88%)
Oct 17, 2008	8.010	9.899	8.010	8.426	13,161,536	-0.27(-3.07%)
Oct 16, 2008	10.19	10.19	8.253	8.692	21,983,698	-1.38(-13.70%)
Oct 15, 2008	11.04	11.43	10.05	10.07	13,838,396	-1.14(-10.14%)
Oct 14, 2008	10.83	11.70	10.47	11.21	17,444,186	+0.89(+8.66%)
Oct 13, 2008	10.89	11.11	9.648	10.31	9,587,541	+0.05(+0.46%)
Oct 10, 2008	12.08	12.32	9.405	10.27	21,113,750	-2.09(-16.93%)
Oct 09, 2008	12.49	12.68	11.76	12.36	13,247,311	-0.34(-2.65%)
Oct 08, 2008	11.17	12.78	11.15	12.70	24,224,690	+2.02(+18.94%)
Oct 07, 2008	11.12	11.40	10.63	10.68	17,449,800	+0.09(+0.89%)
Oct 06, 2008	11.75	11.87	9.570	10.58	17,894,174	-0.53(-4.80%)
Oct 03, 2008	10.78	12.04	10.78	11.11	12,818,378	+0.05(+0.42%)
Oct 02, 2008	12.60	12.71	11.00	11.07	15,924,872	-2.20(-16.60%)
Oct 01, 2008	12.86	13.86	12.63	13.27	15,719,106	+0.63(+5.02%)
Sep 30, 2008	12.71	13.26	12.23	12.63	11,286,365	-0.22(-1.71%)
Sep 29, 2008	12.89	13.65	12.57	12.85	14,154,349	-0.16(-1.21%)
Sep 26, 2008	13.36	13.66	12.86	13.01	0	-0.02(-0.12%)
Sep 25, 2008	13.45	13.81	12.93	13.03	10,428,469	-0.58(-4.26%)
Sep 24, 2008	13.57	13.85	13.17	13.61	9,759,288	+0.34(+2.54%)
Sep 23, 2008	13.88	13.92	12.87	13.27	16,552,755	-0.54(-3.92%)
Sep 22, 2008	13.62	14.25	13.62	13.81	15,665,638	+0.85(+6.53%)
Sep 19, 2008	11.91	12.96	11.83	12.96	0	+0.92(+7.61%)
Sep 18, 2008	12.00	12.88	11.57	12.05	30,094,244	+0.60(+5.27%)
Sep 17, 2008	10.57	11.56	10.36	11.44	20,997,654	+0.99(+9.45%)
Sep 16, 2008	9.437	10.53	9.437	10.46	13,504,200	+0.27(+2.61%)
Sep 15, 2008	10.75	11.03	10.03	10.19	13,209,923	-0.61(-5.66%)
Sep 12, 2008	10.08	10.87	9.876	10.80	11,515,330	+1.14(+11.85%)
Sep 11, 2008	9.711	10.02	9.155	9.656	14,962,641	-0.21(-2.14%)
Sep 10, 2008	9.421	9.883	8.990	9.868	13,785,639	+0.54(+5.80%)
Sep 09, 2008	10.05	10.23	9.303	9.327	17,438,488	-1.21(-11.52%)
Sep 08, 2008	11.50	11.64	10.46	10.54	9,942,734	-0.58(-5.21%)
Sep 05, 2008	11.09	11.25	10.61	11.12	0	+0.27(+2.45%)
Sep 04, 2008	11.62	11.78	10.72	10.86	10,872,601	-0.67(-5.85%)
Sep 03, 2008	11.76	12.05	11.20	11.53	11,450,723	-0.22(-1.87%)

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.