Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.781	6.913	6.775	6.814	16,193	-0.01(-0.19%)
Jun 29, 2010	6.880	6.960	6.775	6.827	7,361	-0.27(-3.78%)
Jun 25, 2010	7.095	7.175	6.953	7.095	12,767,234	+0.23(+3.37%)
Jun 24, 2010	6.844	7.023	6.838	6.864	53,339	-0.04(-0.57%)
Jun 23, 2010	6.825	6.963	6.772	6.904	12,436,359	+0.01(+0.10%)
Jun 22, 2010	7.010	7.102	6.877	6.897	4,948	-0.12(-1.69%)
Jun 21, 2010	7.327	7.346	6.970	7.016	15,853,000	-0.24(-3.37%)
Jun 18, 2010	7.261	7.320	7.188	7.261	15,537,262	+0.19(+2.71%)
Jun 17, 2010	7.109	7.155	7.043	7.069	14,527,257	+0.09(+1.33%)
Jun 16, 2010	6.891	7.043	6.871	6.977	8,493,855	+0.05(+0.76%)
Jun 15, 2010	6.785	6.977	6.764	6.924	36,350	+0.16(+2.34%)
Jun 14, 2010	6.957	7.003	6.739	6.765	14,316,235	-0.23(-3.31%)
Jun 11, 2010	7.036	7.076	6.963	6.996	9,769,777	-0.01(-0.19%)
Jun 10, 2010	7.010	7.128	6.963	7.010	4,188	-0.02(-0.28%)
Jun 09, 2010	7.201	7.234	7.003	7.029	12,306,102	-0.20(-2.83%)
Jun 08, 2010	7.221	7.360	7.142	7.234	16,106	+0.09(+1.30%)
Jun 07, 2010	6.924	7.254	6.864	7.142	17,097,444	+0.20(+2.95%)
Jun 04, 2010	6.937	7.148	6.884	6.937	16,065,703	-0.24(-3.31%)
Jun 03, 2010	7.214	7.234	7.036	7.175	9,639,914	-0.04(-0.55%)
Jun 02, 2010	7.023	7.241	6.970	7.214	44,979	+0.15(+2.15%)
Jun 01, 2010	7.148	7.327	7.049	7.062	4,014	-0.05(-0.65%)
May 28, 2010	7.109	7.181	7.029	7.109	10,566,381	-0.03(-0.46%)
May 27, 2010	6.937	7.221	6.924	7.142	15,347,406	+0.23(+3.35%)
May 26, 2010	7.016	7.062	6.884	6.910	4,218	+0.01(+0.10%)
May 25, 2010	6.587	6.924	6.521	6.904	71,288	+0.22(+3.36%)
May 24, 2010	6.699	6.838	6.679	6.679	12,852,445	+0.05(+0.70%)
May 21, 2010	6.593	6.758	6.527	6.633	23,808,388	-0.04(-0.59%)
May 20, 2010	6.679	6.772	6.620	6.673	2,836	-0.37(-5.25%)
May 19, 2010	7.247	7.254	6.825	7.043	30,155,644	-0.34(-4.57%)
May 18, 2010	7.267	7.459	7.208	7.380	15,119	+0.05(+0.63%)
May 17, 2010	7.545	7.578	7.274	7.333	18,977,852	-0.23(-3.06%)
May 14, 2010	7.564	7.670	7.346	7.564	22,542,334	+0.09(+1.15%)
May 13, 2010	7.571	7.697	7.446	7.479	17,249,782	-0.32(-4.15%)
May 12, 2010	7.723	7.816	7.551	7.802	26,815,540	+0.28(+3.69%)
May 11, 2010	7.533	7.650	7.512	7.525	261,923	+0.46(+6.55%)
May 10, 2010	7.095	7.115	7.023	7.062	19,155,198	+0.02(+0.28%)
May 07, 2010	7.102	7.214	6.838	7.043	39,338,860	+0.09(+1.23%)
May 06, 2010	6.957	7.135	6.798	6.957	30,666	+0.19(+2.84%)
May 05, 2010	6.831	7.043	6.732	6.764	22,675,590	-0.22(-3.13%)
May 04, 2010	7.135	7.155	6.805	6.983	1,362	-0.15(-2.04%)
May 03, 2010	7.313	7.360	7.095	7.128	18,020,998	-0.05(-0.74%)
Apr 30, 2010	7.228	7.323	7.155	7.181	26,013,378	+0.06(+0.83%)
Apr 29, 2010	7.115	7.254	7.043	7.122	18,462,422	+0.01(+0.19%)
Apr 28, 2010	6.891	7.214	6.851	7.109	36,437,544	+0.22(+3.16%)
Apr 27, 2010	6.778	6.970	6.732	6.891	908	+0.03(+0.48%)
Apr 26, 2010	6.924	6.970	6.838	6.858	15,057,547	-0.03(-0.48%)
Apr 23, 2010	6.699	6.924	6.653	6.891	16,082,556	+0.16(+2.36%)
Apr 22, 2010	6.567	6.732	6.554	6.732	13,546,526	+0.05(+0.82%)
Apr 21, 2010	6.678	6.706	6.600	6.678	204,070	+0.04(+0.67%)
Apr 20, 2010	6.712	6.732	6.626	6.633	286,199	+0.02(+0.30%)
Apr 19, 2010	6.547	6.633	6.494	6.613	15,886,062	-0.05(-0.79%)
Apr 16, 2010	6.646	6.752	6.494	6.666	25,080,582	-0.07(-0.98%)
Apr 15, 2010	6.745	6.858	6.706	6.732	9,271,990	-0.06(-0.88%)
Apr 14, 2010	6.897	6.930	6.772	6.792	13,746,079	-0.05(-0.77%)
Apr 13, 2010	6.858	6.877	6.739	6.844	14,486,676	-0.06(-0.86%)
Apr 12, 2010	6.950	7.069	6.897	6.904	12,064,317	-0.08(-1.14%)
Apr 09, 2010	7.003	7.082	6.937	6.983	14,742,459	+0.03(+0.48%)
Apr 08, 2010	7.003	7.036	6.924	6.950	15,827,231	-0.11(-1.50%)
Apr 07, 2010	6.871	7.076	6.851	7.056	28,096,924	+0.24(+3.49%)
Apr 06, 2010	6.778	6.897	6.758	6.818	11,989,802	-0.01(-0.19%)
Apr 05, 2010	6.778	6.864	6.706	6.831	15,942,742	+0.09(+1.27%)
Apr 01, 2010	6.587	6.745	6.745	6.745	20,234,636	+0.24(+3.65%)
Mar 31, 2010	6.554	6.593	6.494	6.507	10,527,201	+0.03(+0.41%)
Mar 30, 2010	6.600	6.626	6.461	6.481	12,015,073	-0.11(-1.70%)
Mar 29, 2010	6.600	6.640	6.521	6.593	11,030,599	+0.10(+1.53%)
Mar 26, 2010	6.455	6.527	6.336	6.494	18,485,936	+0.08(+1.23%)
Mar 25, 2010	6.553	6.576	6.402	6.415	20,394,664	-0.07(-1.02%)
Mar 24, 2010	6.626	6.659	6.468	6.481	26,670,138	-0.26(-3.82%)
Mar 23, 2010	6.685	6.811	6.613	6.738	15,459,916	+0.03(+0.39%)
Mar 22, 2010	6.600	6.725	6.567	6.712	19,981,198	+0.00(+0.00%)
Mar 19, 2010	6.764	6.784	6.586	6.712	26,541,252	-0.04(-0.59%)
Mar 18, 2010	6.738	6.850	6.659	6.751	15,587,628	+0.02(+0.29%)
Mar 17, 2010	6.751	6.764	6.659	6.731	14,758,980	+0.00(+0.00%)
Mar 16, 2010	6.692	6.738	6.646	6.731	17,430,714	+0.16(+2.51%)
Mar 15, 2010	6.521	6.567	6.507	6.567	12,235,777	-0.07(-0.99%)
Mar 12, 2010	6.672	6.718	6.593	6.633	14,793,983	+0.00(+0.00%)
Mar 11, 2010	6.573	6.652	6.494	6.633	17,341,058	+0.05(+0.80%)
Mar 10, 2010	6.699	6.738	6.560	6.580	20,622,044	-0.07(-0.99%)
Mar 09, 2010	6.619	6.745	6.560	6.646	22,510,668	-0.06(-0.88%)
Mar 08, 2010	6.936	6.989	6.679	6.705	19,760,176	-0.25(-3.60%)
Mar 05, 2010	7.002	7.035	6.870	6.956	20,298,814	-0.04(-0.57%)
Mar 04, 2010	7.331	7.364	6.942	6.995	29,223,260	-0.35(-4.76%)
Mar 03, 2010	7.219	7.384	7.147	7.345	19,505,710	+0.23(+3.24%)
Mar 02, 2010	7.167	7.252	7.101	7.114	23,130,570	+0.03(+0.47%)
Mar 01, 2010	7.022	7.101	6.896	7.081	12,479,226	+0.13(+1.90%)
Feb 26, 2010	6.989	7.015	6.850	6.949	13,811,296	+0.02(+0.29%)
Feb 25, 2010	6.547	6.936	6.501	6.929	22,150,436	+0.29(+4.37%)
Feb 24, 2010	6.606	6.815	6.593	6.639	16,686,159	-0.03(-0.49%)
Feb 23, 2010	6.870	6.936	6.639	6.672	16,016,814	-0.23(-3.34%)
Feb 22, 2010	7.002	7.055	6.870	6.903	11,427,101	-0.07(-1.04%)
Feb 19, 2010	6.969	7.074	6.923	6.975	12,667,751	-0.08(-1.12%)
Feb 18, 2010	7.081	7.167	7.048	7.055	18,806,488	+0.03(+0.38%)
Feb 17, 2010	7.150	7.186	6.975	7.028	17,691,636	-0.13(-1.75%)
Feb 16, 2010	7.252	7.437	7.153	7.153	19,570,012	+0.13(+1.88%)
Feb 12, 2010	6.936	7.022	7.022	7.022	17,875,864	-0.05(-0.75%)
Feb 11, 2010	6.956	7.120	6.883	7.074	21,182,526	+0.18(+2.58%)
Feb 10, 2010	6.857	6.916	6.692	6.896	19,218,834	+0.03(+0.48%)
Feb 09, 2010	6.764	6.936	6.725	6.863	24,477,642	+0.05(+0.68%)
Feb 08, 2010	6.903	6.923	6.586	6.817	20,784,788	-0.08(-1.15%)
Feb 05, 2010	6.507	6.896	6.408	6.896	35,828,220	+0.40(+6.19%)
Feb 04, 2010	6.699	6.738	6.481	6.494	29,960,700	-0.46(-6.64%)
Feb 03, 2010	6.936	7.068	6.877	6.956	13,145,587	-0.01(-0.19%)
Feb 02, 2010	7.140	7.160	6.936	6.969	19,935,204	+0.04(+0.57%)
Feb 01, 2010	6.738	7.041	6.718	6.929	18,602,222	+0.29(+4.37%)
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%)
Nov 02, 2009	7.206	7.345	6.923	7.127	36,547,116	+0.11(+1.50%)
Oct 30, 2009	7.266	7.298	6.731	7.022	38,507,068	-0.30(-4.14%)
Oct 29, 2009	7.074	7.384	6.962	7.325	31,952,582	+0.41(+5.91%)
Oct 28, 2009	7.292	7.483	6.877	6.916	38,188,392	-0.53(-7.09%)
Oct 27, 2009	7.457	7.470	7.193	7.444	29,299,082	-0.01(-0.09%)
Oct 26, 2009	7.918	8.083	7.424	7.450	33,890,816	-0.53(-6.61%)
Oct 23, 2009	7.964	8.011	7.892	7.978	35,624,644	+0.09(+1.17%)
Oct 22, 2009	7.925	7.987	7.793	7.885	24,230,148	-0.05(-0.58%)
Oct 21, 2009	7.879	8.241	7.839	7.931	32,629,784	-0.02(-0.25%)
Oct 20, 2009	7.833	8.043	7.819	7.951	31,901,112	-0.28(-3.44%)
Oct 19, 2009	8.182	8.314	7.984	8.235	28,586,948	+0.07(+0.89%)
Oct 16, 2009	7.879	8.202	7.819	8.162	34,100,684	+0.22(+2.74%)
Oct 15, 2009	8.017	8.182	7.918	7.945	29,976,618	-0.28(-3.45%)
Oct 14, 2009	8.386	8.393	8.162	8.228	27,974,392	-0.06(-0.72%)
Oct 13, 2009	8.142	8.380	8.043	8.287	36,012,616	+0.24(+3.03%)
Oct 12, 2009	8.253	8.413	7.958	8.043	29,057,560	+0.09(+1.08%)
Oct 09, 2009	7.978	8.063	7.859	7.958	25,275,476	-0.11(-1.39%)
Oct 08, 2009	7.767	8.189	7.641	8.070	52,913,856	+0.49(+6.53%)
Oct 07, 2009	7.549	7.628	7.338	7.575	35,787,764	+0.09(+1.23%)
Oct 06, 2009	7.292	7.542	7.226	7.483	43,126,936	+0.62(+9.03%)
Oct 05, 2009	6.659	6.942	6.646	6.863	19,356,232	+0.24(+3.58%)
Oct 02, 2009	6.619	6.909	6.580	6.626	25,633,946	-0.05(-0.69%)
Oct 01, 2009	7.120	7.120	6.626	6.672	27,188,792	-0.39(-5.51%)
Sep 30, 2009	6.975	7.147	6.803	7.061	27,284,938	+0.21(+3.08%)
Sep 29, 2009	6.626	6.896	6.626	6.850	21,263,026	+0.05(+0.68%)
Sep 28, 2009	6.659	6.824	6.600	6.804	14,607,535	+0.15(+2.28%)
Sep 25, 2009	6.718	6.830	6.600	6.652	22,563,038	-0.18(-2.61%)
Sep 24, 2009	7.140	7.140	6.699	6.830	22,944,954	-0.18(-2.63%)
Sep 23, 2009	7.239	7.318	7.002	7.015	20,419,890	-0.24(-3.27%)
Sep 22, 2009	7.404	7.411	7.200	7.252	19,493,772	+0.16(+2.23%)
Sep 21, 2009	6.837	7.127	6.791	7.094	21,955,522	-0.09(-1.19%)
Sep 18, 2009	7.351	7.364	7.074	7.180	20,016,614	-0.26(-3.46%)
Sep 17, 2009	7.444	7.575	7.147	7.437	27,323,094	-0.03(-0.44%)
Sep 16, 2009	7.575	7.575	7.463	7.470	25,939,696	+0.18(+2.44%)
Sep 15, 2009	7.022	7.345	6.982	7.292	21,660,484	+0.26(+3.65%)
Sep 14, 2009	6.929	7.101	6.929	7.035	16,313,248	-0.07(-1.02%)
Sep 11, 2009	7.246	7.345	7.035	7.107	27,286,124	+0.09(+1.32%)
Sep 10, 2009	6.619	7.035	6.600	7.015	24,263,084	+0.32(+4.72%)
Sep 09, 2009	6.975	7.028	6.633	6.699	27,917,520	-0.22(-3.24%)
Sep 08, 2009	7.378	7.457	6.896	6.923	45,784,760	-0.09(-1.22%)
Sep 04, 2009	6.929	7.107	6.844	7.008	31,199,886	+0.01(+0.19%)
Sep 03, 2009	6.817	7.120	6.600	6.995	54,390,592	+0.28(+4.12%)
Sep 02, 2009	6.052	6.758	6.046	6.718	53,456,848	+0.76(+12.85%)
Sep 01, 2009	6.026	6.184	5.914	5.954	15,757,919	-0.11(-1.85%)
Aug 31, 2009	6.033	6.092	5.967	6.066	11,971,456	-0.09(-1.39%)
Aug 28, 2009	6.118	6.171	6.039	6.151	13,512,044	+0.15(+2.41%)
Aug 27, 2009	5.874	6.013	5.723	6.006	13,227,212	+0.13(+2.24%)
Aug 26, 2009	5.954	5.954	5.822	5.874	10,598,887	-0.08(-1.33%)
Aug 25, 2009	6.046	6.066	5.914	5.954	10,888,911	+0.02(+0.33%)
Aug 24, 2009	5.960	6.066	5.888	5.934	14,926,160	-0.01(-0.22%)
Aug 21, 2009	5.980	6.066	5.940	5.947	12,291,664	+0.07(+1.23%)
Aug 20, 2009	5.841	5.927	5.815	5.874	10,638,273	+0.01(+0.22%)
Aug 19, 2009	5.617	5.921	5.611	5.861	18,235,048	+0.13(+2.30%)
Aug 18, 2009	5.690	5.769	5.644	5.729	14,395,080	+0.11(+1.90%)
Aug 17, 2009	5.723	5.769	5.551	5.623	17,284,324	-0.32(-5.35%)
Aug 14, 2009	6.059	6.105	5.881	5.940	15,069,567	-0.09(-1.42%)
Aug 13, 2009	6.085	6.118	5.947	6.026	15,204,810	+0.08(+1.33%)
Aug 12, 2009	5.855	6.026	5.835	5.947	16,977,654	+0.08(+1.35%)
Aug 11, 2009	5.907	5.934	5.822	5.868	12,517,577	-0.07(-1.22%)
Aug 10, 2009	5.973	6.019	5.881	5.940	13,050,193	-0.14(-2.28%)
Aug 07, 2009	6.204	6.243	6.052	6.079	15,236,280	-0.15(-2.33%)
Aug 06, 2009	6.408	6.440	6.184	6.224	17,677,996	-0.13(-2.07%)
Aug 05, 2009	6.422	6.481	6.178	6.356	23,476,246	-0.12(-1.83%)
Aug 04, 2009	6.415	6.586	6.316	6.474	16,030,026	+0.12(+1.87%)
Aug 03, 2009	6.402	6.521	6.356	6.356	15,123,433	+0.10(+1.58%)
Jul 31, 2009	5.980	6.290	5.901	6.257	20,919,608	+0.33(+5.56%)
Jul 30, 2009	5.927	5.986	5.864	5.927	12,241,247	+0.16(+2.86%)
Jul 29, 2009	5.861	5.901	5.703	5.762	15,414,568	-0.18(-3.10%)
Jul 28, 2009	6.000	6.023	5.828	5.947	17,486,618	-0.13(-2.17%)
Jul 27, 2009	6.250	6.283	6.039	6.079	15,477,753	-0.15(-2.43%)
Jul 24, 2009	6.277	6.356	6.171	6.230	12,979,159	+0.02(+0.32%)
Jul 23, 2009	6.191	6.395	6.184	6.211	17,243,048	-0.05(-0.74%)
Jul 22, 2009	6.197	6.369	6.158	6.257	13,114,571	-0.03(-0.42%)
Jul 21, 2009	6.553	6.573	6.138	6.283	16,943,686	-0.19(-2.95%)
Jul 20, 2009	6.448	6.507	6.336	6.474	16,719,487	+0.26(+4.14%)
Jul 17, 2009	6.237	6.290	6.146	6.217	11,511,965	+0.01(+0.11%)
Jul 16, 2009	6.158	6.244	6.052	6.211	11,113,648	+0.02(+0.32%)
Jul 15, 2009	6.237	6.270	6.164	6.191	19,295,432	+0.22(+3.76%)
Jul 14, 2009	5.907	6.000	5.828	5.967	16,880,770	+0.16(+2.72%)
Jul 13, 2009	5.525	5.815	5.512	5.808	14,573,162	+0.15(+2.68%)
Jul 10, 2009	5.604	5.709	5.538	5.657	10,564,311	-0.43(-7.04%)
Jul 09, 2009	5.644	6.085	5.588	6.085	15,373,557	+0.53(+9.62%)
Jul 08, 2009	5.710	5.795	5.419	5.551	22,946,774	-0.21(-3.66%)
Jul 07, 2009	5.795	5.927	5.743	5.762	14,967,320	-0.01(-0.11%)
Jul 06, 2009	5.848	5.881	5.696	5.769	14,008,327	-0.26(-4.27%)
Jul 02, 2009	6.052	6.105	5.914	6.026	14,664,680	-0.22(-3.48%)