Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	4.820	5.030	4.630	4.630	14,421,488	-0.32(-6.46%)
Oct 30, 2008	5.050	5.200	4.510	4.950	19,571,900	+0.20(+4.21%)
Oct 29, 2008	4.280	4.840	4.210	4.750	27,623,918	+0.65(+15.85%)
Oct 28, 2008	4.020	4.120	3.670	4.100	19,199,358	+0.36(+9.63%)
Oct 27, 2008	4.050	4.170	3.740	3.740	19,980,700	-0.29(-7.20%)
Oct 24, 2008	3.410	4.200	3.310	4.030	31,947,176	+0.18(+4.68%)
Oct 23, 2008	3.860	4.200	3.680	3.850	32,933,280	-0.12(-3.02%)
Oct 22, 2008	4.500	4.520	3.900	3.970	30,599,496	-0.75(-15.89%)
Oct 21, 2008	4.940	5.090	4.710	4.720	13,509,624	-0.50(-9.58%)
Oct 20, 2008	4.840	5.250	4.810	5.220	15,944,020	+0.53(+11.30%)
Oct 17, 2008	4.450	5.200	4.328	4.690	20,527,792	-0.09(-1.88%)
Oct 16, 2008	5.270	5.290	4.400	4.780	33,278,936	-0.46(-8.78%)
Oct 15, 2008	5.840	5.970	5.150	5.240	26,940,600	-0.80(-13.25%)
Oct 14, 2008	6.330	6.460	5.910	6.040	23,548,212	+0.08(+1.34%)
Oct 13, 2008	5.840	6.020	5.250	5.960	17,583,124	+0.42(+7.58%)
Oct 10, 2008	6.850	6.970	5.200	5.540	37,335,960	-1.34(-19.48%)
Oct 09, 2008	7.330	7.370	6.630	6.880	20,190,632	-0.63(-8.39%)
Oct 08, 2008	6.700	7.550	6.490	7.510	34,886,696	+1.19(+18.83%)
Oct 07, 2008	6.850	6.950	6.280	6.320	23,244,972	-0.17(-2.62%)
Oct 06, 2008	7.300	7.380	5.880	6.490	32,713,150	-0.37(-5.39%)
Oct 03, 2008	6.840	7.460	6.770	6.860	21,828,420	+0.06(+0.88%)
Oct 02, 2008	7.980	8.250	6.750	6.800	32,705,278	-1.57(-18.76%)
Oct 01, 2008	8.270	8.800	8.000	8.370	24,390,240	+0.04(+0.48%)
Sep 30, 2008	8.500	8.750	8.140	8.330	15,630,971	-0.21(-2.46%)
Sep 29, 2008	8.940	9.390	8.410	8.540	22,388,406	-0.43(-4.79%)
Sep 26, 2008	9.830	10.02	8.850	8.970	0	-0.69(-7.14%)
Sep 25, 2008	10.23	10.45	9.560	9.660	20,420,632	-0.54(-5.29%)
Sep 24, 2008	10.43	10.50	9.960	10.20	17,810,834	+0.00(+0.00%)
Sep 23, 2008	10.73	10.95	9.790	10.20	30,419,650	-0.31(-2.95%)
Sep 22, 2008	9.950	10.74	9.930	10.51	27,368,620	+1.03(+10.86%)
Sep 19, 2008	8.990	9.480	8.420	9.480	0	+0.63(+7.12%)
Sep 18, 2008	9.760	9.970	8.350	8.850	37,920,568	-0.43(-4.63%)
Sep 17, 2008	8.660	9.570	8.530	9.280	34,463,056	+0.72(+8.41%)
Sep 16, 2008	7.700	8.670	7.550	8.560	22,632,076	+0.38(+4.65%)
Sep 15, 2008	8.600	8.730	8.000	8.180	26,393,912	-0.39(-4.55%)
Sep 12, 2008	8.000	8.680	7.820	8.570	20,789,108	+1.01(+13.36%)
Sep 11, 2008	7.730	7.860	7.310	7.560	19,183,624	-0.29(-3.69%)
Sep 10, 2008	7.810	7.980	7.270	7.850	24,843,332	+0.37(+4.95%)
Sep 09, 2008	8.350	8.350	7.440	7.480	30,321,698	-1.01(-11.90%)
Sep 08, 2008	9.500	9.590	8.490	8.490	18,949,652	-0.73(-7.92%)
Sep 05, 2008	9.490	9.600	8.990	9.220	0	+0.11(+1.21%)
Sep 04, 2008	9.810	9.880	9.100	9.110	16,730,026	-0.56(-5.79%)
Sep 03, 2008	9.940	10.20	9.430	9.670	15,148,417	-0.39(-3.88%)
Sep 02, 2008	10.29	10.29	9.990	10.06	11,058,406	-0.76(-7.02%)
Aug 29, 2008	11.00	11.01	10.69	10.82	6,052,964	-0.13(-1.19%)
Aug 28, 2008	11.29	11.33	10.70	10.95	8,652,815	+0.06(+0.55%)
Aug 27, 2008	10.95	11.10	10.68	10.89	8,828,105	+0.23(+2.16%)
Aug 26, 2008	10.93	11.19	10.65	10.66	8,129,580	-0.26(-2.38%)
Aug 25, 2008	10.85	11.19	10.78	10.92	7,909,230	+0.00(+0.00%)
Aug 22, 2008	11.16	11.22	10.66	10.92	14,897,351	-0.55(-4.80%)
Aug 21, 2008	11.33	11.57	11.10	11.47	17,145,804	+0.93(+8.82%)
Aug 20, 2008	10.70	10.85	10.27	10.54	15,754,240	+0.13(+1.25%)
Aug 19, 2008	9.950	10.56	9.850	10.41	10,794,233	+0.35(+3.48%)
Aug 18, 2008	10.16	10.33	9.940	10.06	9,830,001	+0.20(+2.03%)
Aug 15, 2008	9.850	10.07	9.650	9.860	0	-0.37(-3.62%)
Aug 14, 2008	10.85	10.93	10.18	10.23	11,717,512	-0.72(-6.58%)
Aug 13, 2008	10.60	11.11	10.42	10.95	17,856,490	+0.68(+6.62%)
Aug 12, 2008	10.03	10.39	9.660	10.27	16,212,426	+0.48(+4.90%)
Aug 11, 2008	10.33	10.41	9.260	9.790	25,270,588	-0.63(-6.05%)
Aug 08, 2008	10.70	10.73	10.34	10.42	9,754,223	-0.66(-5.96%)
Aug 07, 2008	11.01	11.25	10.89	11.08	9,822,360	+0.07(+0.64%)
Aug 06, 2008	10.96	11.24	10.83	11.01	13,915,329	+0.29(+2.71%)
Aug 05, 2008	11.26	11.53	10.65	10.72	18,211,964	-0.69(-6.05%)
Aug 04, 2008	12.11	12.52	11.23	11.41	10,838,396	-0.91(-7.39%)