Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.824	6.923	6.626	6.639	28,119,496	-0.31(-4.46%)
Jan 28, 2010	6.989	6.989	6.890	6.949	28,292,058	+0.07(+1.05%)
Jan 27, 2010	6.956	7.008	6.712	6.877	23,713,916	-0.10(-1.42%)
Jan 26, 2010	6.877	7.153	6.837	6.975	21,133,464	+0.03(+0.47%)
Jan 25, 2010	7.186	7.186	6.936	6.942	18,874,744	-0.16(-2.23%)
Jan 22, 2010	7.008	7.252	6.956	7.101	30,723,164	+0.03(+0.37%)
Jan 21, 2010	7.325	7.411	7.068	7.074	30,404,624	-0.31(-4.20%)
Jan 20, 2010	7.529	7.529	7.153	7.384	33,560,728	-0.31(-4.03%)
Jan 19, 2010	7.627	7.747	7.608	7.694	16,246,570	+0.08(+1.04%)
Jan 15, 2010	7.747	7.615	7.615	7.615	22,124,142	-0.20(-2.61%)
Jan 14, 2010	7.898	7.925	7.747	7.819	21,374,102	-0.07(-0.92%)
Jan 13, 2010	8.096	8.116	7.734	7.892	29,965,214	-0.20(-2.44%)
Jan 12, 2010	8.320	8.406	7.997	8.090	22,216,828	-0.29(-3.46%)
Jan 11, 2010	8.558	8.610	8.367	8.380	21,250,680	+0.11(+1.36%)
Jan 08, 2010	8.175	8.268	7.958	8.268	18,387,850	+0.18(+2.28%)
Jan 07, 2010	8.090	8.129	7.918	8.083	18,270,376	+0.01(+0.08%)
Jan 06, 2010	7.918	8.162	7.859	8.076	22,098,466	+0.29(+3.73%)
Jan 05, 2010	7.819	7.978	7.720	7.786	18,968,260	+0.01(+0.17%)
Jan 04, 2010	7.813	7.865	7.714	7.773	15,983,668	+0.27(+3.60%)
Dec 31, 2009	7.516	7.503	7.503	7.503	9,511,417	+0.10(+1.34%)
Dec 30, 2009	7.457	7.503	7.378	7.404	13,401,446	-0.17(-2.26%)
Dec 29, 2009	7.753	7.767	7.569	7.575	12,159,271	-0.13(-1.63%)
Dec 28, 2009	7.898	7.912	7.635	7.701	9,588,559	-0.07(-0.85%)
Dec 24, 2009	7.846	7.852	7.727	7.767	5,845,188	+0.01(+0.17%)
Dec 23, 2009	7.720	7.839	7.615	7.753	15,788,565	+0.18(+2.35%)
Dec 22, 2009	7.437	7.575	7.285	7.575	23,923,506	+0.16(+2.13%)
Dec 21, 2009	7.641	7.681	7.325	7.417	25,762,010	-0.13(-1.75%)
Dec 18, 2009	7.509	7.622	7.391	7.549	32,057,586	+0.07(+0.97%)
Dec 17, 2009	7.833	7.865	7.463	7.476	31,775,994	-0.61(-7.58%)
Dec 16, 2009	7.997	8.142	7.938	8.090	24,353,432	+0.19(+2.42%)
Dec 15, 2009	8.037	8.103	7.879	7.898	18,531,038	-0.16(-2.04%)
Dec 14, 2009	8.063	8.096	7.984	8.063	24,205,244	+0.12(+1.49%)
Dec 11, 2009	8.254	8.268	7.885	7.945	29,068,852	-0.30(-3.68%)
Dec 10, 2009	8.327	8.386	8.148	8.248	20,962,808	-0.01(-0.08%)
Dec 09, 2009	8.103	8.367	8.043	8.254	29,078,880	+0.21(+2.62%)
Dec 08, 2009	8.182	8.287	7.978	8.043	29,424,536	-0.25(-3.02%)
Dec 07, 2009	8.149	8.564	8.030	8.294	38,735,036	-0.18(-2.18%)
Dec 04, 2009	8.736	8.782	8.254	8.479	43,710,956	-0.45(-5.09%)
Dec 03, 2009	9.131	9.197	8.901	8.934	34,318,028	-0.34(-3.70%)
Dec 02, 2009	9.276	9.474	9.217	9.276	35,333,116	+0.14(+1.52%)
Dec 01, 2009	9.026	9.230	9.019	9.138	27,535,136	+0.35(+3.98%)
Nov 30, 2009	8.637	8.927	8.591	8.789	25,709,984	+0.10(+1.14%)
Nov 27, 2009	8.571	8.861	8.505	8.690	23,639,068	-0.45(-4.91%)
Nov 25, 2009	9.092	9.145	9.019	9.138	23,251,442	+0.30(+3.36%)
Nov 24, 2009	9.046	9.046	8.769	8.841	24,980,308	-0.13(-1.40%)
Nov 23, 2009	9.026	9.164	8.881	8.967	28,699,516	+0.25(+2.87%)
Nov 20, 2009	8.637	8.756	8.485	8.716	25,824,252	-0.07(-0.75%)
Nov 19, 2009	8.578	8.828	8.406	8.782	23,708,358	+0.11(+1.29%)
Nov 18, 2009	8.756	8.894	8.597	8.670	33,274,302	-0.02(-0.23%)
Nov 17, 2009	8.479	8.690	8.393	8.690	25,608,458	+0.07(+0.84%)
Nov 16, 2009	8.610	8.749	8.512	8.617	29,083,292	+0.24(+2.83%)
Nov 13, 2009	8.142	8.419	8.103	8.380	27,859,146	+0.28(+3.50%)
Nov 12, 2009	8.301	8.367	7.991	8.096	29,133,724	-0.30(-3.61%)
Nov 11, 2009	8.518	8.630	8.353	8.400	27,918,890	+0.09(+1.03%)
Nov 10, 2009	8.241	8.406	8.083	8.314	26,286,274	+0.00(+0.00%)
Nov 09, 2009	8.228	8.400	8.195	8.314	34,201,288	+0.37(+4.65%)
Nov 06, 2009	7.767	8.024	7.747	7.945	31,305,416	+0.29(+3.79%)
Nov 05, 2009	7.787	7.872	7.635	7.654	23,019,618	-0.12(-1.53%)
Nov 04, 2009	7.886	7.958	7.602	7.773	56,679,836	+0.07(+0.94%)
Nov 03, 2009	7.035	7.714	6.962	7.701	46,021,468	+0.57(+8.05%)