Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.207	8.280	8.078	8.143	7,584,903	-0.15(-1.85%)
Nov 29, 2012	8.377	8.442	8.207	8.296	7,553,108	-0.06(-0.68%)
Nov 28, 2012	7.981	8.369	7.973	8.353	10,758,559	+0.07(+0.88%)
Nov 27, 2012	8.321	8.498	8.272	8.280	12,204,382	-0.12(-1.44%)
Nov 26, 2012	8.127	8.434	7.997	8.401	10,168,357	+0.23(+2.77%)
Nov 23, 2012	8.038	8.216	7.957	8.175	3,968,885	+0.16(+2.02%)
Nov 21, 2012	7.747	8.038	7.715	8.014	7,216,789	+0.21(+2.69%)
Nov 20, 2012	7.731	7.876	7.674	7.804	6,138,141	+0.03(+0.42%)
Nov 19, 2012	7.868	7.917	7.723	7.771	6,883,299	+0.09(+1.16%)
Nov 16, 2012	7.497	7.690	7.432	7.682	14,008,869	+0.15(+2.04%)
Nov 15, 2012	7.755	7.795	7.505	7.529	12,351,158	-0.19(-2.41%)
Nov 14, 2012	8.086	8.111	7.682	7.715	11,885,435	-0.36(-4.40%)
Nov 13, 2012	8.135	8.207	8.050	8.070	10,686,821	-0.19(-2.25%)
Nov 12, 2012	8.312	8.337	8.167	8.256	8,660,522	-0.08(-0.97%)
Nov 09, 2012	8.248	8.409	8.232	8.337	19,663,490	+0.15(+1.78%)
Nov 08, 2012	7.933	8.280	7.868	8.191	31,678,016	+0.61(+7.99%)
Nov 07, 2012	7.610	7.650	7.254	7.585	17,535,516	+0.02(+0.32%)
Nov 06, 2012	7.545	7.626	7.472	7.561	11,873,685	+0.11(+1.52%)
Nov 05, 2012	7.610	7.650	7.448	7.448	9,074,142	-0.12(-1.60%)
Nov 02, 2012	7.925	7.933	7.513	7.569	14,600,613	-0.43(-5.35%)
Nov 01, 2012	8.086	8.094	7.973	7.997	7,484,146	-0.07(-0.90%)
Oct 31, 2012	7.997	8.135	7.957	8.070	11,914,651	+0.28(+3.63%)
Oct 26, 2012	7.892	7.787	7.787	7.787	7,871,275	-0.09(-1.13%)
Oct 25, 2012	7.997	8.022	7.787	7.876	9,199,849	+0.07(+0.93%)
Oct 24, 2012	8.054	8.078	7.779	7.804	9,390,232	-0.18(-2.23%)
Oct 23, 2012	8.111	8.135	7.981	7.981	6,900,564	-0.18(-2.18%)
Oct 19, 2012	8.119	8.224	8.006	8.159	13,274,107	-0.02(-0.20%)
Oct 18, 2012	8.337	8.418	8.159	8.175	8,762,466	-0.25(-2.97%)
Oct 17, 2012	8.393	8.490	8.244	8.426	6,240,984	+0.07(+0.87%)
Oct 16, 2012	8.312	8.426	8.280	8.353	6,445,285	+0.11(+1.27%)
Oct 15, 2012	8.159	8.248	8.046	8.248	8,442,422	+0.02(+0.29%)
Oct 12, 2012	8.353	8.401	8.191	8.224	7,309,800	-0.13(-1.55%)
Oct 11, 2012	8.547	8.579	8.304	8.353	8,434,674	-0.09(-1.05%)
Oct 10, 2012	8.304	8.611	8.207	8.442	9,881,244	+0.02(+0.29%)
Oct 09, 2012	8.644	8.749	8.393	8.418	10,574,478	-0.24(-2.80%)
Oct 08, 2012	8.660	8.765	8.498	8.660	9,104,280	-0.10(-1.11%)
Oct 05, 2012	8.902	8.951	8.700	8.757	13,110,029	-0.19(-2.17%)
Oct 04, 2012	8.547	9.044	8.523	8.951	20,860,006	+0.53(+6.23%)
Oct 03, 2012	8.506	8.628	8.393	8.426	11,870,018	-0.08(-0.95%)
Oct 02, 2012	8.547	8.603	8.401	8.506	15,344,050	+0.13(+1.54%)
Oct 01, 2012	8.393	8.442	8.337	8.377	12,911,403	+0.13(+1.57%)
Sep 28, 2012	8.151	8.312	8.030	8.248	15,568,868	+0.06(+0.69%)
Sep 27, 2012	8.022	8.199	7.917	8.191	11,953,503	+0.29(+3.68%)
Sep 26, 2012	7.731	8.014	7.634	7.901	12,567,277	+0.06(+0.72%)
Sep 25, 2012	8.151	8.175	7.795	7.844	15,508,380	-0.19(-2.31%)
Sep 24, 2012	8.207	8.288	8.010	8.030	12,863,856	-0.32(-3.78%)
Sep 21, 2012	8.450	8.514	8.296	8.345	24,154,290	+0.04(+0.49%)
Sep 20, 2012	8.321	8.329	8.151	8.304	13,681,828	-0.07(-0.87%)
Sep 19, 2012	8.312	8.377	8.151	8.377	13,649,168	+0.19(+2.27%)
Sep 18, 2012	8.239	8.304	8.055	8.191	19,413,566	+0.02(+0.29%)
Sep 17, 2012	8.336	8.352	8.031	8.167	15,877,882	-0.06(-0.78%)
Sep 14, 2012	8.015	8.464	7.975	8.231	32,271,986	+0.30(+3.74%)
Sep 13, 2012	7.614	8.063	7.526	7.935	24,569,030	+0.27(+3.56%)
Sep 12, 2012	7.638	7.767	7.402	7.662	15,416,019	+0.08(+1.06%)
Sep 11, 2012	7.710	7.775	7.534	7.582	7,979,391	+0.02(+0.21%)
Sep 10, 2012	7.750	7.799	7.534	7.566	14,712,170	-0.18(-2.28%)
Sep 07, 2012	7.510	7.847	7.494	7.742	22,318,150	+0.42(+5.81%)
Sep 06, 2012	7.213	7.334	7.101	7.318	11,289,893	+0.23(+3.28%)
Sep 05, 2012	7.061	7.133	6.926	7.085	5,067,107	-0.02(-0.34%)
Sep 04, 2012	7.165	7.181	7.021	7.109	10,787,317	-0.02(-0.34%)
Aug 31, 2012	6.909	7.238	6.813	7.133	10,993,712	+0.31(+4.58%)
Aug 30, 2012	6.973	6.997	6.765	6.821	6,219,976	-0.10(-1.39%)
Aug 29, 2012	7.085	7.101	6.869	6.917	10,414,292	-0.17(-2.38%)
Aug 27, 2012	7.270	7.270	7.053	7.085	8,675,834	-0.15(-2.10%)
Aug 24, 2012	7.093	7.245	7.045	7.238	10,659,059	+0.15(+2.15%)
Aug 23, 2012	7.133	7.213	6.981	7.085	15,232,225	+0.06(+0.80%)
Aug 22, 2012	6.805	7.049	6.757	7.029	9,686,524	+0.22(+3.18%)
Aug 21, 2012	6.877	6.989	6.749	6.813	9,836,025	+0.08(+1.19%)
Aug 20, 2012	6.660	6.741	6.580	6.733	5,133,590	+0.07(+1.08%)
Aug 17, 2012	6.741	6.765	6.588	6.660	4,623,295	-0.05(-0.72%)
Aug 16, 2012	6.548	6.745	6.516	6.709	9,130,597	+0.19(+2.95%)
Aug 15, 2012	6.460	6.532	6.412	6.516	6,066,956	+0.09(+1.37%)
Aug 14, 2012	6.428	6.532	6.388	6.428	7,324,482	-0.02(-0.37%)
Aug 13, 2012	6.620	6.721	6.420	6.452	10,388,426	-0.15(-2.31%)
Aug 10, 2012	6.420	6.612	6.420	6.604	11,456,920	+0.14(+2.23%)
Aug 09, 2012	6.147	6.492	6.059	6.460	13,571,397	+0.18(+2.94%)
Aug 08, 2012	6.276	6.516	6.260	6.276	14,310,639	-0.01(-0.13%)
Aug 07, 2012	6.308	6.332	6.228	6.284	9,439,909	+0.07(+1.16%)
Aug 06, 2012	6.276	6.332	6.107	6.212	10,957,813	+0.02(+0.39%)
Aug 03, 2012	6.172	6.236	6.083	6.188	16,705,214	+0.20(+3.35%)
Aug 02, 2012	6.356	6.428	5.987	5.987	26,756,114	-0.38(-5.92%)
Aug 01, 2012	6.660	6.717	6.139	6.364	28,466,238	-0.30(-4.45%)
Jul 31, 2012	6.813	6.893	6.652	6.660	8,198,247	-0.18(-2.58%)
Jul 30, 2012	6.813	6.861	6.725	6.837	8,044,074	+0.06(+0.83%)
Jul 27, 2012	6.829	6.901	6.693	6.781	10,146,176	+0.03(+0.48%)
Jul 26, 2012	6.572	6.805	6.472	6.749	10,709,302	+0.27(+4.21%)
Jul 25, 2012	6.388	6.580	6.265	6.476	13,480,511	+0.27(+4.39%)
Jul 24, 2012	6.364	6.404	6.164	6.204	9,389,343	-0.11(-1.78%)
Jul 23, 2012	6.276	6.372	6.147	6.316	8,588,075	-0.12(-1.87%)
Jul 20, 2012	6.412	6.528	6.372	6.436	6,777,019	+0.01(+0.12%)
Jul 19, 2012	6.412	6.556	6.388	6.428	8,471,253	+0.12(+1.91%)
Jul 18, 2012	6.340	6.420	6.292	6.308	8,816,999	-0.10(-1.63%)
Jul 17, 2012	6.685	6.693	6.348	6.412	13,413,474	-0.26(-3.96%)
Jul 16, 2012	6.741	6.781	6.556	6.676	9,165,269	-0.06(-0.95%)
Jul 13, 2012	6.348	6.845	6.316	6.741	14,931,760	+0.43(+6.86%)
Jul 12, 2012	6.075	6.404	6.051	6.308	10,823,981	+0.00(+0.00%)
Jul 11, 2012	6.300	6.372	6.188	6.308	7,456,871	-0.01(-0.13%)
Jul 10, 2012	6.676	6.725	6.260	6.316	7,541,790	-0.32(-4.83%)
Jul 09, 2012	6.644	6.693	6.508	6.636	8,346,003	+0.01(+0.12%)
Jul 06, 2012	6.853	6.901	6.596	6.628	10,003,408	-0.34(-4.83%)
Jul 05, 2012	7.045	7.069	6.925	6.965	9,033,559	-0.10(-1.47%)
Jul 03, 2012	6.797	7.093	6.789	7.069	7,395,784	+0.34(+5.13%)
Jul 02, 2012	6.524	6.741	6.476	6.725	7,804,611	+0.19(+2.94%)
Jun 29, 2012	6.596	6.685	6.476	6.532	8,962,650	+0.19(+3.03%)
Jun 28, 2012	6.524	6.580	6.196	6.340	10,906,834	-0.27(-4.12%)
Jun 27, 2012	6.676	6.733	6.500	6.612	6,627,775	-0.02(-0.24%)
Jun 26, 2012	6.693	6.749	6.532	6.628	6,375,434	-0.11(-1.66%)
Jun 25, 2012	6.580	6.789	6.492	6.741	6,713,076	+0.11(+1.69%)
Jun 22, 2012	6.765	6.789	6.532	6.628	7,947,019	-0.08(-1.19%)
Jun 21, 2012	6.941	7.028	6.701	6.709	8,449,929	-0.42(-5.96%)
Jun 20, 2012	7.173	7.374	6.981	7.133	11,984,263	-0.22(-3.05%)
Jun 19, 2012	7.422	7.422	7.262	7.358	10,951,581	+0.01(+0.11%)
Jun 18, 2012	7.037	7.426	6.981	7.350	15,433,427	+0.25(+3.50%)
Jun 15, 2012	7.005	7.234	6.869	7.101	35,634,576	+0.13(+1.84%)
Jun 14, 2012	6.644	7.093	6.532	6.973	21,487,102	+0.38(+5.71%)
Jun 13, 2012	6.717	6.757	6.548	6.596	11,472,517	-0.09(-1.32%)
Jun 12, 2012	6.685	6.789	6.612	6.685	8,425,081	+0.10(+1.46%)
Jun 11, 2012	6.644	6.717	6.532	6.588	8,449,939	-0.05(-0.72%)
Jun 08, 2012	6.372	6.701	6.268	6.636	10,674,053	+0.15(+2.35%)
Jun 07, 2012	6.901	6.949	6.396	6.484	20,258,966	-0.42(-6.15%)
Jun 06, 2012	7.181	7.270	6.773	6.909	17,221,454	-0.06(-0.92%)
Jun 05, 2012	6.893	6.981	6.805	6.973	7,460,399	+0.09(+1.28%)
Jun 04, 2012	6.885	6.917	6.652	6.885	12,091,764	+0.05(+0.70%)
Jun 01, 2012	6.516	6.901	6.492	6.837	15,154,197	+0.45(+7.03%)
May 31, 2012	6.492	6.652	6.268	6.388	10,541,375	-0.15(-2.33%)
May 30, 2012	6.404	6.628	6.236	6.540	10,709,217	+0.03(+0.49%)
May 29, 2012	6.717	6.781	6.412	6.508	9,614,563	-0.13(-1.93%)
May 25, 2012	6.717	6.797	6.532	6.636	9,264,901	-0.12(-1.78%)
May 24, 2012	6.676	6.757	6.492	6.757	18,090,514	+0.14(+2.18%)
May 23, 2012	6.316	6.652	6.091	6.612	14,946,223	+0.20(+3.12%)
May 22, 2012	6.412	6.588	6.328	6.412	15,253,624	-0.04(-0.62%)
May 21, 2012	6.196	6.516	6.123	6.452	9,881,390	+0.30(+4.82%)
May 18, 2012	6.332	6.412	6.127	6.156	13,217,333	-0.04(-0.65%)
May 17, 2012	5.931	6.316	5.907	6.196	16,201,320	+0.33(+5.60%)
May 16, 2012	5.899	6.083	5.787	5.867	15,005,256	+0.01(+0.14%)
May 15, 2012	6.188	6.228	5.843	5.859	14,542,812	-0.31(-5.07%)
May 14, 2012	6.220	6.324	6.131	6.172	12,284,186	-0.16(-2.53%)
May 11, 2012	6.276	6.468	6.196	6.332	11,870,218	+0.01(+0.13%)
May 10, 2012	6.252	6.444	6.212	6.324	15,670,964	+0.16(+2.60%)
May 09, 2012	5.955	6.356	5.699	6.164	30,790,204	-0.07(-1.16%)
May 08, 2012	6.516	6.548	6.139	6.236	28,873,196	-0.40(-6.04%)
May 07, 2012	6.693	6.757	6.512	6.636	13,493,396	-0.09(-1.31%)
May 04, 2012	6.813	6.941	6.701	6.725	12,923,585	-0.12(-1.76%)
May 03, 2012	7.013	7.037	6.821	6.845	12,589,142	-0.26(-3.61%)
May 02, 2012	7.141	7.149	6.981	7.101	7,572,786	-0.08(-1.12%)
May 01, 2012	7.230	7.286	7.117	7.181	8,266,841	+0.01(+0.11%)
Apr 30, 2012	7.181	7.314	7.097	7.173	14,594,254	-0.07(-1.00%)
Apr 27, 2012	7.254	7.326	7.157	7.246	10,554,743	+0.09(+1.23%)
Apr 26, 2012	7.270	7.286	7.053	7.157	12,442,080	-0.06(-0.89%)
Apr 25, 2012	7.133	7.278	7.037	7.222	13,396,004	+0.13(+1.81%)
Apr 24, 2012	7.149	7.226	6.997	7.093	8,613,204	-0.06(-0.78%)
Apr 23, 2012	7.141	7.161	6.909	7.149	11,313,101	-0.12(-1.65%)
Apr 20, 2012	7.358	7.446	7.205	7.270	9,639,565	-0.06(-0.87%)
Apr 19, 2012	7.438	7.538	7.318	7.334	9,150,667	-0.06(-0.87%)
Apr 18, 2012	7.486	7.590	7.318	7.398	8,513,802	-0.17(-2.22%)
Apr 17, 2012	7.558	7.718	7.502	7.566	9,558,698	+0.05(+0.64%)
Apr 16, 2012	7.606	7.686	7.470	7.518	9,008,790	-0.10(-1.37%)
Apr 13, 2012	7.598	7.734	7.518	7.622	9,064,114	-0.01(-0.11%)
Apr 12, 2012	7.334	7.678	7.326	7.630	11,252,158	+0.26(+3.59%)
Apr 11, 2012	7.502	7.518	7.302	7.366	11,228,925	-0.13(-1.71%)
Apr 10, 2012	7.430	7.542	7.318	7.494	12,059,001	+0.07(+0.97%)
Apr 09, 2012	7.382	7.526	7.342	7.422	7,573,921	+0.06(+0.76%)
Apr 05, 2012	7.486	7.526	7.318	7.366	8,532,844	-0.04(-0.54%)
Apr 04, 2012	7.566	7.590	7.318	7.406	21,498,246	-0.34(-4.45%)
Apr 03, 2012	8.055	8.111	7.694	7.750	16,384,984	-0.24(-3.01%)
Apr 02, 2012	7.919	8.087	7.847	7.991	7,966,578	+0.14(+1.84%)
Mar 30, 2012	7.823	7.871	7.710	7.847	8,863,937	+0.10(+1.24%)
Mar 29, 2012	7.783	7.791	7.622	7.750	10,222,578	-0.05(-0.62%)
Mar 28, 2012	7.887	7.927	7.734	7.799	12,266,834	-0.14(-1.72%)
Mar 27, 2012	8.191	8.223	7.899	7.935	14,039,276	-0.25(-3.04%)
Mar 26, 2012	8.215	8.304	8.079	8.183	10,897,858	+0.14(+1.79%)
Mar 23, 2012	8.015	8.135	7.943	8.039	8,998,020	+0.07(+0.91%)
Mar 22, 2012	7.951	8.023	7.855	7.967	8,531,319	-0.10(-1.19%)
Mar 21, 2012	8.191	8.207	8.031	8.063	8,646,523	-0.04(-0.49%)
Mar 20, 2012	7.801	8.183	7.753	8.103	14,230,665	+0.21(+2.62%)
Mar 19, 2012	8.008	8.127	7.881	7.896	10,178,101	-0.03(-0.40%)
Mar 16, 2012	7.873	8.024	7.841	7.928	10,554,150	+0.05(+0.61%)
Mar 15, 2012	7.896	8.040	7.793	7.881	14,712,209	+0.01(+0.10%)
Mar 14, 2012	8.238	8.262	7.721	7.873	30,025,998	-0.51(-6.07%)
Mar 13, 2012	8.636	8.715	8.294	8.381	11,979,216	-0.29(-3.39%)
Mar 12, 2012	8.747	8.803	8.620	8.676	7,037,356	-0.12(-1.36%)
Mar 09, 2012	8.652	8.906	8.588	8.795	9,530,065	+0.12(+1.37%)
Mar 08, 2012	8.692	8.811	8.509	8.676	8,792,874	+0.16(+1.87%)
Mar 07, 2012	8.374	8.572	8.246	8.517	12,443,261	+0.11(+1.32%)
Mar 06, 2012	8.294	8.421	8.103	8.405	14,064,776	-0.09(-1.03%)
Mar 05, 2012	8.604	8.628	8.405	8.493	10,689,770	-0.19(-2.20%)
Mar 02, 2012	8.819	8.875	8.620	8.684	8,977,317	-0.29(-3.19%)
Mar 01, 2012	8.875	9.049	8.747	8.970	7,615,287	+0.16(+1.81%)
Feb 29, 2012	9.121	9.201	8.731	8.811	16,571,123	-0.26(-2.89%)
Feb 28, 2012	8.938	9.169	8.874	9.073	9,400,534	+0.20(+2.24%)
Feb 27, 2012	8.898	8.930	8.755	8.875	6,368,712	-0.02(-0.27%)
Feb 24, 2012	9.073	9.137	8.843	8.898	8,019,554	-0.17(-1.93%)
Feb 23, 2012	9.224	9.284	9.018	9.073	9,063,245	-0.10(-1.13%)
Feb 22, 2012	8.946	9.216	8.843	9.177	10,991,816	+0.14(+1.58%)
Feb 21, 2012	8.819	9.089	8.795	9.034	9,778,408	+0.33(+3.74%)
Feb 17, 2012	8.859	8.882	8.612	8.708	8,303,990	-0.12(-1.35%)
Feb 16, 2012	8.254	8.938	8.214	8.827	24,711,978	+0.63(+7.66%)
Feb 15, 2012	8.389	8.493	8.183	8.199	9,322,838	-0.06(-0.77%)
Feb 14, 2012	8.318	8.350	8.103	8.262	12,636,994	-0.04(-0.48%)
Feb 13, 2012	8.604	8.636	8.294	8.302	11,875,639	-0.27(-3.15%)
Feb 10, 2012	8.588	8.636	8.441	8.572	10,537,836	-0.14(-1.64%)
Feb 09, 2012	8.906	9.002	8.684	8.715	8,554,668	-0.10(-1.17%)
Feb 08, 2012	8.859	8.938	8.715	8.819	11,288,367	+0.03(+0.36%)
Feb 07, 2012	8.867	8.954	8.700	8.787	11,248,776	-0.08(-0.90%)
Feb 06, 2012	8.867	8.914	8.771	8.867	10,115,690	-0.04(-0.45%)
Feb 03, 2012	8.954	8.978	8.755	8.906	8,597,763	-0.15(-1.67%)
Feb 02, 2012	9.010	9.121	8.875	9.057	13,465,907	+0.12(+1.33%)
Feb 01, 2012	9.042	9.129	8.914	8.938	8,250,921	-0.04(-0.44%)
Jan 31, 2012	9.201	9.256	8.827	8.978	10,100,855	-0.06(-0.62%)
Jan 30, 2012	9.129	9.137	8.914	9.034	8,637,051	-0.24(-2.57%)
Jan 27, 2012	9.089	9.352	9.010	9.272	11,853,358	+0.20(+2.19%)
Jan 26, 2012	9.145	9.503	9.002	9.073	24,374,140	+0.11(+1.24%)
Jan 25, 2012	8.405	9.026	8.222	8.962	22,937,562	+0.55(+6.52%)
Jan 24, 2012	8.405	8.485	8.318	8.413	16,195,841	-0.07(-0.84%)
Jan 23, 2012	8.262	8.533	8.254	8.485	16,755,818	+0.37(+4.51%)
Jan 20, 2012	8.079	8.254	7.984	8.119	19,379,204	+0.09(+1.09%)
Jan 19, 2012	8.294	8.342	7.920	8.032	20,663,930	-0.23(-2.79%)
Jan 18, 2012	8.191	8.429	8.119	8.262	17,586,004	+0.10(+1.17%)
Jan 17, 2012	8.922	8.930	8.103	8.167	37,214,672	-1.89(-18.81%)
Jan 13, 2012	10.03	10.14	9.876	10.06	5,241,196	-0.16(-1.56%)
Jan 12, 2012	10.28	10.43	10.13	10.22	7,875,396	+0.03(+0.31%)
Jan 11, 2012	10.20	10.26	9.988	10.19	5,845,583	+0.00(+0.00%)
Jan 10, 2012	10.14	10.26	10.13	10.19	7,367,597	+0.25(+2.48%)
Jan 09, 2012	9.869	9.972	9.765	9.940	7,432,775	+0.16(+1.63%)
Jan 06, 2012	9.694	9.972	9.670	9.781	8,232,803	+0.11(+1.15%)
Jan 05, 2012	9.638	9.702	9.463	9.670	7,038,439	-0.03(-0.33%)
Jan 04, 2012	9.662	9.853	9.630	9.702	8,726,915	+0.64(+7.02%)
Dec 30, 2011	9.113	9.216	9.010	9.065	6,619,978	+0.06(+0.62%)
Dec 29, 2011	8.755	9.018	8.588	9.010	8,419,974	+0.15(+1.71%)
Dec 28, 2011	9.224	9.264	8.827	8.859	7,596,389	-0.33(-3.63%)
Dec 27, 2011	9.304	9.319	9.105	9.193	3,193,006	-0.17(-1.87%)
Dec 23, 2011	9.439	9.463	9.304	9.368	4,072,336	-0.02(-0.17%)
Dec 21, 2011	9.487	9.519	9.296	9.383	7,011,955	-0.05(-0.51%)
Dec 20, 2011	9.495	9.638	9.376	9.431	8,096,695	+0.21(+2.24%)
Dec 19, 2011	9.542	9.630	9.201	9.224	10,649,933	-0.39(-4.05%)
Dec 16, 2011	9.399	9.638	9.344	9.614	9,979,098	+0.32(+3.42%)
Dec 15, 2011	9.542	9.614	9.264	9.296	10,935,928	-0.10(-1.02%)
Dec 14, 2011	9.288	9.448	9.089	9.391	17,358,898	-0.25(-2.56%)
Dec 13, 2011	10.04	10.22	9.574	9.638	11,141,441	-0.48(-4.72%)
Dec 12, 2011	10.40	10.40	9.980	10.12	9,703,913	-0.51(-4.79%)
Dec 09, 2011	10.46	10.73	10.43	10.62	6,364,962	+0.15(+1.44%)
Dec 08, 2011	10.87	10.91	10.44	10.47	8,803,219	-0.56(-5.12%)
Dec 07, 2011	11.03	11.08	10.85	11.04	5,513,647	+0.03(+0.29%)
Dec 06, 2011	10.78	11.12	10.60	11.01	7,936,103	+0.18(+1.69%)
Dec 05, 2011	10.94	11.13	10.75	10.82	8,317,529	-0.11(-1.02%)
Dec 02, 2011	11.22	11.25	10.88	10.93	11,487,504	-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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Kinross Gold Corporation (NY: KGC )

Historical Prices

Sections

Services

The Ridgway Record