Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
KGC,02/28/13,7.790,7.800,7.580,7.620,10849828,-0.27,-3.42%
KGC,02/27/13,7.900,7.950,7.830,7.890,7187464,-0.04,-0.50%
KGC,02/26/13,7.870,7.970,7.700,7.930,11071541,0.08,1.02%
KGC,02/25/13,7.740,7.900,7.740,7.850,10738803,0.17,2.21%
KGC,02/22/13,7.590,7.680,7.515,7.680,5906486,0.09,1.19%
KGC,02/21/13,7.490,7.720,7.480,7.590,8104831,0.13,1.74%
KGC,02/20/13,7.820,7.840,7.400,7.460,15768041,-0.49,-6.16%
KGC,02/19/13,7.970,8.079,7.830,7.950,6853084,-0.04,-0.50%
KGC,02/15/13,8.200,8.330,7.930,7.990,13196201,-0.34,-4.08%
KGC,02/14/13,7.980,8.450,7.970,8.330,12770205,0.44,5.58%
KGC,02/13/13,7.995,8.030,7.880,7.890,6640574,-0.10,-1.25%
KGC,02/12/13,7.980,8.070,7.910,7.990,5883211,0.01,0.13%
KGC,02/11/13,8.080,8.120,7.970,7.980,6870866,-0.17,-2.09%
KGC,02/08/13,8.320,8.320,8.140,8.150,4952274,-0.12,-1.45%
KGC,02/07/13,8.190,8.390,8.120,8.270,8042222,0.03,0.36%
KGC,02/06/13,8.230,8.290,8.200,8.240,5364446,0.00,0.00%
KGC,02/04/13,8.220,8.350,8.190,8.240,7233595,-0.07,-0.84%
KGC,02/01/13,8.330,8.390,8.130,8.310,10237855,0.08,0.97%
KGC,01/31/13,8.350,8.360,8.080,8.230,12728851,-0.13,-1.56%
KGC,01/30/13,8.590,8.645,8.320,8.360,11165841,-0.10,-1.18%
KGC,01/29/13,8.420,8.570,8.380,8.460,14648782,0.16,1.93%
KGC,01/28/13,8.520,8.530,8.200,8.300,10850969,-0.23,-2.70%
KGC,01/25/13,8.890,8.950,8.470,8.530,16770169,-0.45,-5.01%
KGC,01/24/13,9.410,9.440,8.970,8.980,10708063,-0.51,-5.37%
KGC,01/23/13,9.810,9.910,9.470,9.490,8523880,-0.38,-3.85%
KGC,01/22/13,9.550,9.900,9.480,9.870,11214654,0.34,3.57%
KGC,01/18/13,9.470,9.570,9.440,9.530,5559835,0.04,0.42%
KGC,01/17/13,9.580,9.690,9.450,9.490,10091337,-0.13,-1.35%
KGC,01/16/13,9.620,9.680,9.530,9.620,5965914,-0.07,-0.72%
KGC,01/15/13,9.490,9.770,9.440,9.690,13365348,0.25,2.65%
KGC,01/14/13,9.470,9.550,9.420,9.440,4588578,0.00,0.00%
KGC,01/12/13,9.470,9.510,9.360,9.440,5911554,0.00,0.00%
KGC,01/11/13,9.470,9.510,9.360,9.440,5911554,-0.04,-0.42%
KGC,01/10/13,9.450,9.530,9.400,9.480,8081239,0.15,1.61%
KGC,01/09/13,9.430,9.500,9.292,9.330,5090426,-0.16,-1.69%
KGC,01/08/13,9.360,9.521,9.250,9.490,5698326,0.16,1.71%
KGC,01/07/13,9.340,9.435,9.300,9.330,3611650,-0.07,-0.74%
KGC,01/04/13,9.270,9.420,9.200,9.400,7565997,-0.02,-0.21%
KGC,01/03/13,9.830,9.880,9.370,9.420,7609590,-0.44,-4.46%
KGC,01/02/13,9.920,9.940,9.820,9.860,6433799,0.14,1.44%
KGC,12/31/12,9.420,9.750,9.420,9.720,6051435,0.30,3.18%
KGC,12/28/12,9.530,9.650,9.420,9.420,5078499,-0.12,-1.26%
KGC,12/27/12,9.410,9.670,9.410,9.540,9445976,0.07,0.74%
KGC,12/26/12,9.500,9.540,9.350,9.470,3417705,0.01,0.11%
KGC,12/24/12,9.410,9.480,9.350,9.460,2056149,0.08,0.85%
KGC,12/21/12,9.360,9.575,9.310,9.380,9621789,-0.02,-0.21%
KGC,12/20/12,9.330,9.420,9.140,9.400,5191771,-0.05,-0.53%
KGC,12/19/12,9.450,9.540,9.370,9.450,5450484,-0.10,-1.05%
KGC,12/18/12,9.750,9.770,9.490,9.550,6436538,-0.20,-2.05%
KGC,12/17/12,9.740,9.810,9.670,9.750,4686834,-0.02,-0.20%
KGC,12/14/12,9.730,9.870,9.680,9.770,5043649,0.04,0.41%
KGC,12/13/12,9.860,9.945,9.630,9.730,7612466,-0.34,-3.38%
KGC,12/12/12,9.920,10.10,9.880,10.07,9885174,0.23,2.34%
KGC,12/11/12,9.850,9.875,9.750,9.840,6240361,0.08,0.82%
KGC,12/10/12,9.810,9.860,9.710,9.760,4964134,0.04,0.41%
KGC,12/07/12,9.740,9.800,9.610,9.720,5309329,0.09,0.93%
KGC,12/06/12,9.520,9.720,9.510,9.630,6419837,0.12,1.26%
KGC,12/05/12,9.810,9.850,9.490,9.510,10161974,-0.38,-3.84%