Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)