Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.177	8.249	8.048	8.112	7,613,561	-0.15(-1.85%)
Nov 29, 2012	8.346	8.410	8.177	8.265	7,581,646	-0.06(-0.68%)
Nov 28, 2012	7.951	8.338	7.943	8.321	10,799,208	+0.07(+0.88%)
Nov 27, 2012	8.289	8.466	8.241	8.249	12,250,494	-0.12(-1.44%)
Nov 26, 2012	8.096	8.402	7.967	8.370	10,206,776	+0.23(+2.77%)
Nov 23, 2012	8.008	8.185	7.927	8.144	3,983,880	+0.16(+2.02%)
Nov 21, 2012	7.718	8.008	7.686	7.983	7,244,056	+0.21(+2.69%)
Nov 20, 2012	7.702	7.847	7.646	7.774	6,161,333	+0.03(+0.42%)
Nov 19, 2012	7.839	7.887	7.694	7.742	6,909,306	+0.09(+1.16%)
Nov 16, 2012	7.468	7.662	7.404	7.653	14,061,800	+0.15(+2.04%)
Nov 15, 2012	7.726	7.766	7.476	7.501	12,397,825	-0.19(-2.41%)
Nov 14, 2012	8.056	8.080	7.653	7.686	11,930,342	-0.35(-4.40%)
Nov 13, 2012	8.104	8.177	8.020	8.040	10,727,200	-0.19(-2.25%)
Nov 12, 2012	8.281	8.305	8.136	8.225	8,693,244	-0.08(-0.97%)
Nov 09, 2012	8.217	8.378	8.201	8.305	19,737,786	+0.14(+1.78%)
Nov 08, 2012	7.903	8.249	7.839	8.161	31,797,706	+0.60(+7.99%)
Nov 07, 2012	7.581	7.621	7.227	7.557	17,601,772	+0.02(+0.32%)
Nov 06, 2012	7.517	7.597	7.444	7.533	11,918,548	+0.11(+1.52%)
Nov 05, 2012	7.581	7.621	7.420	7.420	9,108,427	-0.12(-1.60%)
Nov 02, 2012	7.895	7.903	7.484	7.541	14,655,779	-0.43(-5.35%)
Nov 01, 2012	8.056	8.064	7.943	7.967	7,512,423	-0.07(-0.90%)
Oct 31, 2012	7.967	8.104	7.927	8.040	11,959,668	+0.28(+3.63%)
Oct 26, 2012	7.863	7.758	7.758	7.758	7,901,015	-0.09(-1.13%)
Oct 25, 2012	7.967	7.991	7.758	7.847	9,234,609	+0.07(+0.93%)
Oct 24, 2012	8.024	8.048	7.750	7.774	9,425,712	-0.18(-2.23%)
Oct 23, 2012	8.080	8.104	7.951	7.951	6,926,637	-0.18(-2.18%)
Oct 19, 2012	8.088	8.193	7.975	8.128	13,324,261	-0.02(-0.20%)
Oct 18, 2012	8.305	8.386	8.128	8.144	8,795,574	-0.25(-2.97%)
Oct 17, 2012	8.362	8.458	8.213	8.394	6,264,565	+0.07(+0.87%)
Oct 16, 2012	8.281	8.394	8.249	8.321	6,469,637	+0.10(+1.27%)
Oct 15, 2012	8.128	8.217	8.016	8.217	8,474,321	+0.02(+0.29%)
Oct 12, 2012	8.321	8.370	8.161	8.193	7,337,418	-0.13(-1.55%)
Oct 11, 2012	8.515	8.547	8.273	8.321	8,466,543	-0.09(-1.05%)
Oct 10, 2012	8.273	8.579	8.177	8.410	9,918,579	+0.02(+0.29%)
Oct 09, 2012	8.611	8.716	8.362	8.386	10,614,431	-0.24(-2.80%)
Oct 08, 2012	8.627	8.732	8.466	8.627	9,138,679	-0.10(-1.11%)
Oct 05, 2012	8.869	8.917	8.668	8.724	13,159,563	-0.19(-2.17%)
Oct 04, 2012	8.515	9.010	8.490	8.917	20,938,822	+0.52(+6.23%)
Oct 03, 2012	8.474	8.595	8.362	8.394	11,914,867	-0.08(-0.95%)
Oct 02, 2012	8.515	8.571	8.370	8.474	15,402,025	+0.13(+1.54%)
Oct 01, 2012	8.362	8.410	8.305	8.346	12,960,187	+0.13(+1.57%)
Sep 28, 2012	8.120	8.281	8.000	8.217	15,627,692	+0.06(+0.69%)
Sep 27, 2012	7.991	8.169	7.887	8.161	11,998,667	+0.29(+3.68%)
Sep 26, 2012	7.702	7.983	7.605	7.871	12,614,760	+0.06(+0.72%)
Sep 25, 2012	8.120	8.144	7.766	7.814	15,566,976	-0.19(-2.31%)
Sep 24, 2012	8.177	8.257	7.979	8.000	12,912,459	-0.31(-3.78%)
Sep 21, 2012	8.418	8.482	8.265	8.313	24,245,554	+0.04(+0.49%)
Sep 20, 2012	8.289	8.297	8.120	8.273	13,733,522	-0.07(-0.87%)
Sep 19, 2012	8.281	8.346	8.120	8.346	13,700,739	+0.19(+2.27%)
Sep 18, 2012	8.208	8.272	8.025	8.161	19,486,916	+0.02(+0.29%)
Sep 17, 2012	8.304	8.320	8.001	8.137	15,937,874	-0.06(-0.78%)
Sep 14, 2012	7.985	8.432	7.945	8.200	32,393,922	+0.30(+3.74%)
Sep 13, 2012	7.586	8.033	7.498	7.905	24,661,860	+0.27(+3.56%)
Sep 12, 2012	7.610	7.737	7.374	7.633	15,474,267	+0.08(+1.06%)
Sep 11, 2012	7.681	7.745	7.506	7.554	8,009,540	+0.02(+0.21%)
Sep 10, 2012	7.721	7.769	7.506	7.538	14,767,758	-0.18(-2.28%)
Sep 07, 2012	7.482	7.817	7.466	7.713	22,402,476	+0.42(+5.81%)
Sep 06, 2012	7.186	7.306	7.075	7.290	11,332,550	+0.23(+3.28%)
Sep 05, 2012	7.035	7.106	6.900	7.059	5,086,252	-0.02(-0.34%)
Sep 04, 2012	7.138	7.154	6.995	7.083	10,828,075	-0.02(-0.34%)
Aug 31, 2012	6.883	7.210	6.787	7.106	11,035,250	+0.31(+4.58%)
Aug 30, 2012	6.947	6.971	6.739	6.795	6,243,478	-0.10(-1.39%)
Aug 29, 2012	7.059	7.075	6.843	6.891	10,453,641	-0.17(-2.38%)
Aug 27, 2012	7.242	7.242	7.027	7.059	8,708,615	-0.15(-2.10%)
Aug 24, 2012	7.067	7.218	7.019	7.210	10,699,332	+0.15(+2.15%)
Aug 23, 2012	7.106	7.186	6.955	7.059	15,289,778	+0.06(+0.80%)
Aug 22, 2012	6.779	7.023	6.731	7.003	9,723,124	+0.22(+3.18%)
Aug 21, 2012	6.851	6.963	6.723	6.787	9,873,189	+0.08(+1.19%)
Aug 20, 2012	6.635	6.715	6.556	6.707	5,152,986	+0.07(+1.08%)
Aug 17, 2012	6.715	6.739	6.564	6.635	4,640,763	-0.05(-0.72%)
Aug 16, 2012	6.524	6.719	6.492	6.683	9,165,095	+0.19(+2.95%)
Aug 15, 2012	6.436	6.508	6.388	6.492	6,089,879	+0.09(+1.37%)
Aug 14, 2012	6.404	6.508	6.364	6.404	7,352,156	-0.02(-0.37%)
Aug 13, 2012	6.595	6.695	6.396	6.428	10,427,677	-0.15(-2.31%)
Aug 10, 2012	6.396	6.587	6.396	6.580	11,500,208	+0.14(+2.23%)
Aug 09, 2012	6.124	6.468	6.037	6.436	13,622,674	+0.18(+2.94%)
Aug 08, 2012	6.252	6.492	6.236	6.252	14,364,710	-0.01(-0.13%)
Aug 07, 2012	6.284	6.308	6.204	6.260	9,475,577	+0.07(+1.16%)
Aug 06, 2012	6.252	6.308	6.084	6.188	10,999,216	+0.02(+0.39%)
Aug 03, 2012	6.148	6.212	6.060	6.164	16,768,332	+0.20(+3.35%)
Aug 02, 2012	6.332	6.404	5.965	5.965	26,857,208	-0.38(-5.92%)
Aug 01, 2012	6.635	6.691	6.116	6.340	28,573,792	-0.30(-4.45%)
Jul 31, 2012	6.787	6.867	6.627	6.635	8,229,223	-0.18(-2.58%)
Jul 30, 2012	6.787	6.835	6.699	6.811	8,074,467	+0.06(+0.83%)
Jul 27, 2012	6.803	6.875	6.667	6.755	10,184,512	+0.03(+0.48%)
Jul 26, 2012	6.548	6.779	6.448	6.723	10,749,765	+0.27(+4.21%)
Jul 25, 2012	6.364	6.556	6.241	6.452	13,531,445	+0.27(+4.39%)
Jul 24, 2012	6.340	6.380	6.140	6.180	9,424,819	-0.11(-1.78%)
Jul 23, 2012	6.252	6.348	6.124	6.292	8,620,524	-0.12(-1.87%)
Jul 20, 2012	6.388	6.504	6.348	6.412	6,802,625	+0.01(+0.12%)
Jul 19, 2012	6.388	6.532	6.364	6.404	8,503,260	+0.12(+1.91%)
Jul 18, 2012	6.316	6.396	6.268	6.284	8,850,312	-0.10(-1.62%)
Jul 17, 2012	6.659	6.667	6.324	6.388	13,464,155	-0.26(-3.96%)
Jul 16, 2012	6.715	6.755	6.532	6.651	9,199,899	-0.06(-0.95%)
Jul 13, 2012	6.324	6.819	6.292	6.715	14,988,177	+0.43(+6.86%)
Jul 12, 2012	6.053	6.380	6.029	6.284	10,864,877	+0.00(+0.00%)
Jul 11, 2012	6.276	6.348	6.164	6.284	7,485,046	-0.01(-0.13%)
Jul 10, 2012	6.651	6.699	6.236	6.292	7,570,286	-0.32(-4.83%)
Jul 09, 2012	6.619	6.667	6.484	6.611	8,377,537	+0.01(+0.12%)
Jul 06, 2012	6.827	6.875	6.572	6.603	10,041,204	-0.34(-4.83%)
Jul 05, 2012	7.019	7.043	6.899	6.939	9,067,691	-0.10(-1.47%)
Jul 03, 2012	6.771	7.067	6.763	7.043	7,423,728	+0.34(+5.13%)
Jul 02, 2012	6.500	6.715	6.452	6.699	7,834,100	+0.19(+2.94%)
Jun 29, 2012	6.572	6.659	6.452	6.508	8,996,514	+0.19(+3.03%)
Jun 28, 2012	6.500	6.556	6.172	6.316	10,948,044	-0.27(-4.12%)
Jun 27, 2012	6.651	6.707	6.476	6.587	6,652,818	-0.02(-0.24%)
Jun 26, 2012	6.667	6.723	6.508	6.603	6,399,522	-0.11(-1.66%)
Jun 25, 2012	6.556	6.763	6.468	6.715	6,738,440	+0.11(+1.69%)
Jun 22, 2012	6.739	6.763	6.508	6.603	7,977,046	-0.08(-1.19%)
Jun 21, 2012	6.915	7.001	6.675	6.683	8,481,856	-0.42(-5.96%)
Jun 20, 2012	7.146	7.346	6.955	7.106	12,029,543	-0.22(-3.05%)
Jun 19, 2012	7.394	7.394	7.234	7.330	10,992,960	+0.01(+0.11%)
Jun 18, 2012	7.011	7.398	6.955	7.322	15,491,740	+0.25(+3.50%)
Jun 15, 2012	6.979	7.206	6.843	7.075	35,769,216	+0.13(+1.84%)
Jun 14, 2012	6.619	7.067	6.508	6.947	21,568,288	+0.38(+5.71%)
Jun 13, 2012	6.691	6.731	6.524	6.572	11,515,864	-0.09(-1.32%)
Jun 12, 2012	6.659	6.763	6.587	6.659	8,456,914	+0.10(+1.46%)
Jun 11, 2012	6.619	6.691	6.508	6.564	8,481,866	-0.05(-0.72%)
Jun 08, 2012	6.348	6.675	6.244	6.611	10,714,383	+0.15(+2.35%)
Jun 07, 2012	6.875	6.923	6.372	6.460	20,335,512	-0.42(-6.15%)
Jun 06, 2012	7.154	7.242	6.747	6.883	17,286,522	-0.06(-0.92%)
Jun 05, 2012	6.867	6.955	6.779	6.947	7,488,587	+0.09(+1.28%)
Jun 04, 2012	6.859	6.891	6.627	6.859	12,137,450	+0.05(+0.70%)
Jun 01, 2012	6.492	6.875	6.468	6.811	15,211,454	+0.45(+7.03%)
May 31, 2012	6.468	6.627	6.244	6.364	10,581,204	-0.15(-2.33%)
May 30, 2012	6.380	6.603	6.212	6.516	10,749,680	+0.03(+0.49%)
May 29, 2012	6.691	6.755	6.388	6.484	9,650,890	-0.13(-1.93%)
May 25, 2012	6.691	6.771	6.508	6.611	9,299,907	-0.12(-1.78%)
May 24, 2012	6.651	6.731	6.468	6.731	18,158,868	+0.14(+2.18%)
May 23, 2012	6.292	6.627	6.068	6.587	15,002,695	+0.20(+3.12%)
May 22, 2012	6.388	6.564	6.304	6.388	15,311,257	-0.04(-0.62%)
May 21, 2012	6.172	6.492	6.100	6.428	9,918,726	+0.30(+4.82%)
May 18, 2012	6.308	6.388	6.104	6.132	13,267,273	-0.04(-0.65%)
May 17, 2012	5.909	6.292	5.885	6.172	16,262,534	+0.33(+5.60%)
May 16, 2012	5.877	6.060	5.765	5.845	15,061,951	+0.01(+0.14%)
May 15, 2012	6.164	6.204	5.821	5.837	14,597,759	-0.31(-5.06%)
May 14, 2012	6.196	6.300	6.108	6.148	12,330,600	-0.16(-2.53%)
May 11, 2012	6.252	6.444	6.172	6.308	11,915,067	+0.01(+0.13%)
May 10, 2012	6.228	6.420	6.188	6.300	15,730,174	+0.16(+2.60%)
May 09, 2012	5.933	6.332	5.677	6.140	30,906,540	-0.07(-1.16%)
May 08, 2012	6.492	6.524	6.116	6.212	28,982,290	-0.40(-6.04%)
May 07, 2012	6.667	6.731	6.488	6.611	13,544,378	-0.09(-1.31%)
May 04, 2012	6.787	6.915	6.675	6.699	12,972,415	-0.12(-1.76%)
May 03, 2012	6.987	7.011	6.795	6.819	12,636,708	-0.26(-3.61%)
May 02, 2012	7.114	7.122	6.955	7.075	7,601,399	-0.08(-1.12%)
May 01, 2012	7.202	7.258	7.091	7.154	8,298,076	+0.01(+0.11%)
Apr 30, 2012	7.154	7.286	7.071	7.146	14,649,396	-0.07(-1.00%)
Apr 27, 2012	7.226	7.298	7.130	7.218	10,594,622	+0.09(+1.23%)
Apr 26, 2012	7.242	7.258	7.027	7.130	12,489,091	-0.06(-0.89%)
Apr 25, 2012	7.106	7.250	7.011	7.194	13,446,619	+0.13(+1.81%)
Apr 24, 2012	7.122	7.198	6.971	7.067	8,645,748	-0.06(-0.78%)
Apr 23, 2012	7.114	7.134	6.883	7.122	11,355,846	-0.12(-1.65%)
Apr 20, 2012	7.330	7.418	7.178	7.242	9,675,987	-0.06(-0.87%)
Apr 19, 2012	7.410	7.510	7.290	7.306	9,185,241	-0.06(-0.87%)
Apr 18, 2012	7.458	7.562	7.290	7.370	8,545,970	-0.17(-2.22%)
Apr 17, 2012	7.530	7.689	7.474	7.538	9,594,814	+0.05(+0.64%)
Apr 16, 2012	7.578	7.657	7.442	7.490	9,042,829	-0.10(-1.37%)
Apr 13, 2012	7.570	7.705	7.490	7.594	9,098,361	-0.01(-0.11%)
Apr 12, 2012	7.306	7.649	7.298	7.602	11,294,672	+0.26(+3.59%)
Apr 11, 2012	7.474	7.490	7.274	7.338	11,271,352	-0.13(-1.71%)
Apr 10, 2012	7.402	7.514	7.290	7.466	12,104,564	+0.07(+0.97%)
Apr 09, 2012	7.354	7.498	7.314	7.394	7,602,538	+0.06(+0.76%)
Apr 05, 2012	7.458	7.498	7.290	7.338	8,565,084	-0.04(-0.54%)
Apr 04, 2012	7.538	7.562	7.290	7.378	21,579,474	-0.34(-4.45%)
Apr 03, 2012	8.025	8.081	7.665	7.721	16,446,892	-0.24(-3.01%)
Apr 02, 2012	7.889	8.057	7.817	7.961	7,996,678	+0.14(+1.84%)
Mar 30, 2012	7.793	7.841	7.681	7.817	8,897,428	+0.10(+1.24%)
Mar 29, 2012	7.753	7.761	7.594	7.721	10,261,203	-0.05(-0.62%)
Mar 28, 2012	7.857	7.897	7.705	7.769	12,313,182	-0.14(-1.72%)
Mar 27, 2012	8.161	8.192	7.869	7.905	14,092,321	-0.25(-3.04%)
Mar 26, 2012	8.184	8.272	8.049	8.153	10,939,034	+0.14(+1.79%)
Mar 23, 2012	7.985	8.105	7.913	8.009	9,032,018	+0.07(+0.91%)
Mar 22, 2012	7.921	7.993	7.825	7.937	8,563,553	-0.10(-1.19%)
Mar 21, 2012	8.161	8.176	8.001	8.033	8,679,193	-0.04(-0.49%)
Mar 20, 2012	7.772	8.152	7.724	8.073	14,284,432	+0.21(+2.62%)
Mar 19, 2012	7.978	8.096	7.851	7.867	10,216,557	-0.03(-0.40%)
Mar 16, 2012	7.843	7.993	7.811	7.898	10,594,027	+0.05(+0.61%)
Mar 15, 2012	7.867	8.009	7.764	7.851	14,767,796	+0.01(+0.10%)
Mar 14, 2012	8.207	8.231	7.692	7.843	30,139,444	-0.51(-6.07%)
Mar 13, 2012	8.603	8.683	8.263	8.350	12,024,477	-0.29(-3.39%)
Mar 12, 2012	8.714	8.770	8.588	8.643	7,063,945	-0.12(-1.36%)
Mar 09, 2012	8.619	8.873	8.556	8.762	9,566,073	+0.12(+1.37%)
Mar 08, 2012	8.659	8.778	8.477	8.643	8,826,096	+0.16(+1.87%)
Mar 07, 2012	8.342	8.540	8.215	8.485	12,490,275	+0.11(+1.32%)
Mar 06, 2012	8.263	8.390	8.073	8.374	14,117,917	-0.09(-1.03%)
Mar 05, 2012	8.572	8.596	8.374	8.461	10,730,159	-0.19(-2.20%)
Mar 02, 2012	8.786	8.841	8.588	8.651	9,011,236	-0.29(-3.19%)
Mar 01, 2012	8.841	9.015	8.714	8.936	7,644,060	+0.16(+1.81%)
Feb 29, 2012	9.087	9.166	8.699	8.778	16,633,733	-0.26(-2.89%)
Feb 28, 2012	8.904	9.134	8.841	9.039	9,436,052	+0.20(+2.24%)
Feb 27, 2012	8.865	8.897	8.722	8.841	6,392,775	-0.02(-0.27%)
Feb 24, 2012	9.039	9.103	8.809	8.865	8,049,854	-0.17(-1.93%)
Feb 23, 2012	9.190	9.249	8.984	9.039	9,097,489	-0.10(-1.13%)
Feb 22, 2012	8.912	9.182	8.809	9.142	11,033,346	+0.14(+1.58%)
Feb 21, 2012	8.786	9.055	8.762	9.000	9,815,354	+0.32(+3.74%)
Feb 17, 2012	8.825	8.849	8.580	8.675	8,335,365	-0.12(-1.35%)
Feb 16, 2012	8.223	8.904	8.184	8.794	24,805,348	+0.63(+7.66%)
Feb 15, 2012	8.358	8.461	8.152	8.168	9,358,062	-0.06(-0.77%)
Feb 14, 2012	8.287	8.318	8.073	8.231	12,684,740	-0.04(-0.48%)
Feb 13, 2012	8.572	8.603	8.263	8.271	11,920,509	-0.27(-3.15%)
Feb 10, 2012	8.556	8.603	8.409	8.540	10,577,651	-0.14(-1.64%)
Feb 09, 2012	8.873	8.968	8.651	8.683	8,586,991	-0.10(-1.17%)
Feb 08, 2012	8.825	8.904	8.683	8.786	11,331,018	+0.03(+0.36%)
Feb 07, 2012	8.833	8.920	8.667	8.754	11,291,278	-0.08(-0.90%)
Feb 06, 2012	8.833	8.881	8.738	8.833	10,153,910	-0.04(-0.45%)
Feb 03, 2012	8.920	8.944	8.722	8.873	8,630,248	-0.15(-1.67%)
Feb 02, 2012	8.976	9.087	8.841	9.023	13,516,785	+0.12(+1.33%)
Feb 01, 2012	9.007	9.095	8.881	8.904	8,282,096	-0.04(-0.44%)
Jan 31, 2012	9.166	9.221	8.794	8.944	10,139,019	-0.06(-0.62%)
Jan 30, 2012	9.095	9.103	8.881	9.000	8,669,684	-0.24(-2.57%)
Jan 27, 2012	9.055	9.316	8.976	9.237	11,898,144	+0.20(+2.19%)
Jan 26, 2012	9.110	9.467	8.968	9.039	24,466,232	+0.11(+1.24%)
Jan 25, 2012	8.374	8.992	8.191	8.928	23,024,226	+0.55(+6.52%)
Jan 24, 2012	8.374	8.453	8.287	8.382	16,257,034	-0.07(-0.84%)
Jan 23, 2012	8.231	8.500	8.223	8.453	16,819,126	+0.36(+4.51%)
Jan 20, 2012	8.049	8.223	7.954	8.089	19,452,424	+0.09(+1.09%)
Jan 19, 2012	8.263	8.310	7.890	8.001	20,742,004	-0.23(-2.79%)
Jan 18, 2012	8.160	8.397	8.089	8.231	17,652,448	+0.10(+1.17%)
Jan 17, 2012	8.889	8.897	8.073	8.136	37,355,280	-1.89(-18.81%)
Jan 13, 2012	9.990	10.10	9.839	10.02	5,260,999	-0.16(-1.56%)
Jan 12, 2012	10.24	10.39	10.09	10.18	7,905,152	+0.03(+0.31%)
Jan 11, 2012	10.16	10.22	9.950	10.15	5,867,669	+0.00(+0.00%)
Jan 10, 2012	10.10	10.22	10.09	10.15	7,395,434	+0.25(+2.48%)
Jan 09, 2012	9.831	9.934	9.728	9.903	7,460,858	+0.16(+1.63%)
Jan 06, 2012	9.657	9.934	9.633	9.744	8,263,909	+0.11(+1.15%)
Jan 05, 2012	9.602	9.665	9.427	9.633	7,065,032	-0.03(-0.33%)
Jan 04, 2012	9.625	9.816	9.594	9.665	8,759,888	+0.63(+7.02%)
Dec 30, 2011	9.079	9.182	8.976	9.031	6,644,991	+0.06(+0.62%)
Dec 29, 2011	8.722	8.984	8.556	8.976	8,451,787	+0.15(+1.71%)
Dec 28, 2011	9.190	9.229	8.794	8.825	7,625,090	-0.33(-3.63%)
Dec 27, 2011	9.269	9.284	9.071	9.158	3,205,070	-0.17(-1.87%)
Dec 23, 2011	9.404	9.427	9.269	9.332	4,087,723	-0.02(-0.17%)
Dec 21, 2011	9.451	9.483	9.261	9.348	7,038,449	-0.05(-0.51%)
Dec 20, 2011	9.459	9.602	9.340	9.396	8,127,286	+0.21(+2.24%)
Dec 19, 2011	9.507	9.594	9.166	9.190	10,690,171	-0.39(-4.05%)
Dec 16, 2011	9.364	9.602	9.309	9.578	10,016,802	+0.32(+3.42%)
Dec 15, 2011	9.507	9.578	9.229	9.261	10,977,248	-0.10(-1.02%)
Dec 14, 2011	9.253	9.413	9.055	9.356	17,424,486	-0.25(-2.56%)
Dec 13, 2011	10.01	10.18	9.538	9.602	11,183,537	-0.48(-4.72%)
Dec 12, 2011	10.36	10.36	9.942	10.08	9,740,577	-0.51(-4.79%)
Dec 09, 2011	10.43	10.69	10.39	10.58	6,389,011	+0.15(+1.44%)
Dec 08, 2011	10.83	10.87	10.40	10.43	8,836,480	-0.56(-5.11%)
Dec 07, 2011	10.99	11.04	10.81	11.00	5,534,479	+0.03(+0.29%)
Dec 06, 2011	10.73	11.08	10.56	10.96	7,966,088	+0.18(+1.69%)
Dec 05, 2011	10.90	11.09	10.71	10.78	8,348,955	-0.11(-1.02%)
Dec 02, 2011	11.18	11.21	10.84	10.89	11,530,907	-0.17(-1.57%)

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.

Kinross Gold Corporation (NY: KGC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Kinross Gold Corporation (NY: KGC )

Historical Prices

Sections

Services

Statesman Examiner