Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.05	15.05	14.60	14.82	9,023,653	-0.61(-3.95%)
Aug 28, 2009	15.35	15.58	15.21	15.44	5,692,555	+0.27(+1.75%)
Aug 27, 2009	15.03	15.22	14.52	15.17	4,435,587	+0.18(+1.20%)
Aug 26, 2009	15.19	15.21	14.90	14.99	4,223,315	-0.31(-2.04%)
Aug 25, 2009	15.26	15.48	15.16	15.30	6,329,281	+0.27(+1.77%)
Aug 24, 2009	15.26	15.54	14.96	15.04	5,556,693	-0.07(-0.47%)
Aug 21, 2009	15.18	15.40	14.99	15.11	6,249,193	+0.37(+2.49%)
Aug 20, 2009	14.53	14.80	14.46	14.74	6,486,500	+0.19(+1.29%)
Aug 19, 2009	14.17	14.73	14.05	14.55	8,007,352	+0.20(+1.36%)
Aug 18, 2009	14.31	14.46	14.21	14.36	5,472,824	+0.24(+1.72%)
Aug 17, 2009	14.45	14.46	14.06	14.11	7,966,421	-0.77(-5.15%)
Aug 14, 2009	15.47	15.49	14.77	14.88	10,535,276	-0.48(-3.11%)
Aug 13, 2009	15.66	15.66	15.19	15.36	6,085,356	+0.13(+0.82%)
Aug 12, 2009	14.99	15.50	14.97	15.23	6,351,672	+0.11(+0.72%)
Aug 11, 2009	15.24	15.30	14.87	15.12	5,580,498	-0.27(-1.73%)
Aug 10, 2009	15.33	15.40	15.07	15.39	6,741,775	-0.24(-1.55%)
Aug 07, 2009	15.97	16.12	15.59	15.63	8,026,205	-0.46(-2.87%)
Aug 06, 2009	16.09	16.21	15.75	16.09	6,374,112	+0.13(+0.83%)
Aug 05, 2009	15.89	16.21	15.65	15.96	6,424,940	+0.02(+0.15%)
Aug 04, 2009	15.65	16.12	15.41	15.94	7,736,386	+0.31(+1.95%)
Aug 03, 2009	15.65	15.94	15.59	15.63	5,761,842	+0.27(+1.73%)
Jul 31, 2009	14.71	15.39	14.56	15.36	6,871,081	+0.71(+4.86%)
Jul 30, 2009	14.80	14.90	14.61	14.65	6,887,097	+0.26(+1.79%)
Jul 29, 2009	14.69	14.79	14.34	14.39	6,329,796	-0.46(-3.11%)
Jul 28, 2009	15.39	15.54	14.53	14.86	12,468,366	-0.91(-5.76%)
Jul 27, 2009	16.08	16.19	15.73	15.76	4,798,660	-0.13(-0.79%)
Jul 24, 2009	15.87	16.11	15.82	15.89	4,498,782	+0.02(+0.15%)
Jul 23, 2009	15.45	16.12	15.44	15.87	6,282,631	+0.23(+1.45%)
Jul 22, 2009	15.65	15.96	15.42	15.64	6,623,447	-0.09(-0.55%)
Jul 21, 2009	16.02	16.09	15.34	15.72	6,398,431	-0.31(-1.90%)
Jul 20, 2009	16.05	16.23	15.76	16.03	5,993,650	+0.42(+2.71%)
Jul 17, 2009	15.44	15.68	15.29	15.61	4,880,937	+0.23(+1.53%)
Jul 16, 2009	15.23	15.47	15.12	15.37	4,748,339	-0.02(-0.10%)
Jul 15, 2009	15.06	15.45	15.06	15.39	6,318,421	+0.81(+5.53%)
Jul 14, 2009	14.46	14.61	14.31	14.58	4,199,750	+0.34(+2.36%)
Jul 13, 2009	13.61	14.25	13.59	14.25	7,980,781	+0.34(+2.42%)
Jul 10, 2009	13.73	14.06	13.54	13.91	5,345,027	+0.01(+0.06%)
Jul 09, 2009	14.06	14.36	13.88	13.90	6,381,299	-0.04(-0.28%)
Jul 08, 2009	14.30	14.35	13.53	13.94	11,523,793	-0.51(-3.52%)
Jul 07, 2009	14.32	14.72	14.19	14.45	9,137,996	+0.09(+0.65%)
Jul 06, 2009	14.42	14.42	13.92	14.36	10,638,374	-0.46(-3.12%)
Jul 02, 2009	14.57	14.89	14.36	14.82	9,426,178	-0.34(-2.27%)
Jul 01, 2009	14.56	15.40	14.51	15.16	9,363,816	+0.96(+6.78%)
Jun 30, 2009	14.64	14.75	14.09	14.20	5,233,565	-0.48(-3.25%)
Jun 29, 2009	14.79	15.01	14.50	14.68	5,038,845	-0.13(-0.85%)
Jun 26, 2009	15.07	15.23	14.75	14.80	7,038,037	-0.19(-1.25%)
Jun 25, 2009	14.53	15.01	14.51	14.99	7,517,463	+0.69(+4.81%)
Jun 24, 2009	14.00	14.39	13.90	14.30	9,855,477	+0.71(+5.24%)
Jun 23, 2009	13.08	13.66	12.88	13.59	7,594,465	+0.58(+4.45%)
Jun 22, 2009	13.51	13.53	12.99	13.01	9,638,882	-0.94(-6.73%)
Jun 19, 2009	13.52	13.96	13.48	13.95	8,517,767	+0.56(+4.21%)
Jun 18, 2009	13.61	14.06	13.31	13.39	11,101,754	-0.18(-1.33%)
Jun 17, 2009	13.60	13.71	13.18	13.57	6,456,877	-0.11(-0.80%)
Jun 16, 2009	13.89	14.03	13.51	13.67	6,635,692	+0.17(+1.27%)
Jun 15, 2009	13.69	13.73	13.38	13.50	5,998,087	-0.32(-2.32%)
Jun 12, 2009	13.95	14.10	13.71	13.82	6,547,008	-0.59(-4.07%)
Jun 11, 2009	14.25	14.71	14.12	14.41	6,098,290	+0.04(+0.27%)
Jun 10, 2009	14.61	14.70	14.13	14.37	7,035,441	-0.05(-0.33%)
Jun 09, 2009	14.91	14.92	14.37	14.42	5,485,715	-0.16(-1.07%)
Jun 08, 2009	14.21	14.58	14.01	14.57	7,296,989	+0.05(+0.32%)
Jun 05, 2009	14.86	15.05	14.39	14.53	11,843,099	-1.03(-6.64%)
Jun 04, 2009	15.20	15.65	15.19	15.56	6,048,348	+0.49(+3.22%)
Jun 03, 2009	15.73	15.89	14.72	15.08	10,713,187	-1.32(-8.06%)
Jun 02, 2009	15.94	16.41	15.72	16.40	8,972,159	+0.61(+3.87%)