Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.50	14.42	14.42	14.42	2,909,102	+0.06(+0.44%)
Dec 30, 2009	14.23	14.41	14.13	14.36	3,009,605	-0.04(-0.27%)
Dec 29, 2009	14.68	14.78	14.38	14.40	3,813,175	-0.13(-0.86%)
Dec 28, 2009	14.79	14.92	14.43	14.52	3,153,307	-0.19(-1.28%)
Dec 24, 2009	14.84	14.88	14.65	14.71	2,448,189	-0.05(-0.32%)
Dec 23, 2009	14.36	14.88	14.29	14.76	7,904,653	+0.60(+4.21%)
Dec 22, 2009	13.97	14.24	13.88	14.16	6,734,165	+0.12(+0.84%)
Dec 21, 2009	14.32	14.35	13.86	14.05	7,111,307	-0.05(-0.33%)
Dec 18, 2009	13.85	14.19	13.72	14.09	13,443,802	+0.04(+0.28%)
Dec 17, 2009	14.57	14.65	14.02	14.05	13,225,055	-0.96(-6.37%)
Dec 16, 2009	14.94	15.03	14.74	15.01	8,637,882	+0.26(+1.75%)
Dec 15, 2009	14.92	15.08	14.69	14.75	6,563,787	-0.27(-1.83%)
Dec 14, 2009	15.12	15.14	14.99	15.03	5,977,551	-0.05(-0.31%)
Dec 11, 2009	15.68	15.68	14.88	15.07	7,903,907	-0.47(-3.03%)
Dec 10, 2009	15.64	15.79	15.26	15.54	7,233,431	+0.05(+0.35%)
Dec 09, 2009	15.07	15.58	15.06	15.49	10,589,227	+0.49(+3.24%)
Dec 08, 2009	15.37	15.53	14.94	15.00	9,615,157	-0.67(-4.30%)
Dec 07, 2009	15.55	16.09	15.46	15.68	10,497,120	-0.37(-2.30%)
Dec 04, 2009	16.49	16.58	15.63	16.04	15,425,416	-0.80(-4.75%)
Dec 03, 2009	17.02	17.18	16.67	16.84	12,399,133	-0.38(-2.18%)
Dec 02, 2009	16.85	17.60	16.77	17.22	17,992,632	+0.68(+4.12%)
Dec 01, 2009	16.26	16.83	16.26	16.54	20,060,552	+0.85(+5.39%)
Nov 30, 2009	15.12	15.82	15.09	15.69	11,789,145	+0.51(+3.36%)
Nov 27, 2009	15.01	15.61	14.65	15.18	7,905,331	-0.73(-4.58%)
Nov 25, 2009	15.60	15.92	15.50	15.91	7,408,223	+0.63(+4.16%)
Nov 24, 2009	15.48	15.48	15.04	15.28	6,269,461	-0.08(-0.51%)
Nov 23, 2009	15.50	15.84	15.25	15.35	10,528,333	+0.35(+2.35%)
Nov 20, 2009	15.04	15.17	14.66	15.00	8,259,553	-0.25(-1.64%)
Nov 19, 2009	14.89	15.28	14.52	15.25	8,549,707	+0.24(+1.57%)
Nov 18, 2009	15.47	15.52	14.91	15.02	8,759,519	-0.29(-1.89%)
Nov 17, 2009	15.24	15.32	15.02	15.31	6,543,405	-0.12(-0.76%)
Nov 16, 2009	15.39	15.68	15.32	15.42	9,810,729	+0.38(+2.55%)
Nov 13, 2009	14.78	15.17	14.60	15.04	9,008,369	+0.29(+1.97%)
Nov 12, 2009	15.15	15.28	14.66	14.75	9,413,870	-0.62(-4.03%)
Nov 11, 2009	15.70	15.82	15.30	15.37	10,340,194	+0.21(+1.40%)
Nov 10, 2009	15.21	15.39	14.84	15.16	8,089,281	-0.05(-0.36%)
Nov 09, 2009	15.30	15.58	15.17	15.21	12,262,028	+0.59(+4.02%)
Nov 06, 2009	14.66	15.10	14.56	14.63	9,570,269	+0.09(+0.59%)
Nov 05, 2009	14.81	14.92	14.52	14.54	10,011,655	-0.24(-1.64%)
Nov 04, 2009	14.47	15.08	14.39	14.78	25,546,964	+0.63(+4.49%)
Nov 03, 2009	14.08	14.47	13.67	14.15	27,619,016	-0.65(-4.40%)
Nov 02, 2009	14.77	14.89	13.98	14.80	15,516,836	+0.24(+1.61%)
Oct 30, 2009	14.48	14.70	14.04	14.56	19,518,070	-0.02(-0.16%)
Oct 29, 2009	14.35	14.96	14.23	14.59	17,423,902	+0.48(+3.39%)
Oct 28, 2009	14.84	15.04	13.99	14.11	23,776,948	-0.87(-5.81%)
Oct 27, 2009	15.62	15.62	14.77	14.98	21,632,742	-0.96(-6.05%)
Oct 26, 2009	16.73	16.95	15.78	15.94	14,355,913	-0.81(-4.82%)
Oct 23, 2009	16.81	16.91	16.62	16.75	12,019,065	-0.27(-1.57%)
Oct 22, 2009	17.22	17.37	16.88	17.02	11,716,732	-0.29(-1.68%)
Oct 21, 2009	17.45	17.95	17.30	17.31	13,100,764	-0.32(-1.82%)
Oct 20, 2009	17.46	17.71	17.44	17.63	9,178,268	-0.65(-3.56%)
Oct 19, 2009	18.25	18.38	17.84	18.28	5,237,499	+0.14(+0.78%)
Oct 16, 2009	17.77	18.33	17.72	18.14	7,534,276	+0.16(+0.87%)
Oct 15, 2009	18.05	18.28	17.88	17.98	6,644,315	-0.40(-2.18%)
Oct 14, 2009	18.67	18.74	18.32	18.38	8,161,793	-0.13(-0.72%)
Oct 13, 2009	18.11	18.63	17.87	18.51	11,157,237	+0.39(+2.16%)
Oct 12, 2009	18.30	18.40	17.93	18.12	5,156,265	+0.02(+0.13%)
Oct 09, 2009	17.82	18.21	17.75	18.10	8,568,102	+0.17(+0.96%)
Oct 08, 2009	17.78	18.23	17.50	17.93	10,460,205	+0.34(+1.96%)
Oct 07, 2009	17.49	17.67	17.08	17.58	12,610,780	+0.29(+1.68%)
Oct 06, 2009	17.06	18.03	17.01	17.29	16,834,254	+0.77(+4.65%)
Oct 05, 2009	16.26	16.67	16.06	16.52	7,671,357	+0.51(+3.18%)
Oct 02, 2009	15.93	16.69	15.93	16.01	9,935,398	-0.19(-1.16%)