Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.072	6.105	5.749	5.828	17,445,936	-0.24(-3.91%)
Jun 29, 2009	6.052	6.145	5.986	6.066	10,684,511	+0.05(+0.88%)
Jun 26, 2009	6.250	6.263	5.980	6.013	16,108,486	-0.16(-2.67%)
Jun 25, 2009	6.072	6.191	6.033	6.178	18,559,510	+0.20(+3.31%)
Jun 24, 2009	5.980	6.132	5.901	5.980	23,244,836	+0.19(+3.30%)
Jun 23, 2009	5.630	5.828	5.439	5.789	23,344,194	+0.22(+4.03%)
Jun 22, 2009	5.795	5.835	5.565	5.565	35,227,180	-0.51(-8.36%)
Jun 19, 2009	5.940	6.158	5.914	6.072	21,264,716	+0.20(+3.48%)
Jun 18, 2009	6.052	6.184	5.855	5.868	23,594,284	-0.20(-3.26%)
Jun 17, 2009	6.112	6.112	5.841	6.066	24,709,726	+0.01(+0.11%)
Jun 16, 2009	6.092	6.204	5.954	6.059	25,963,206	+0.13(+2.11%)
Jun 15, 2009	6.263	6.263	5.855	5.934	39,713,240	-0.33(-5.26%)
Jun 12, 2009	6.389	6.461	6.197	6.263	23,580,548	-0.26(-4.04%)
Jun 11, 2009	6.626	6.801	6.431	6.527	34,592,872	-0.17(-2.56%)
Jun 10, 2009	7.127	7.140	6.626	6.699	30,518,038	-0.30(-4.24%)
Jun 09, 2009	7.219	7.292	6.995	6.995	17,109,396	-0.07(-1.03%)
Jun 08, 2009	6.811	7.081	6.745	7.068	23,296,370	+0.05(+0.66%)
Jun 05, 2009	7.101	7.219	6.903	7.022	24,480,982	-0.43(-5.75%)
Jun 04, 2009	7.424	7.516	7.298	7.450	20,676,064	+0.23(+3.20%)
Jun 03, 2009	7.687	7.714	7.028	7.219	26,722,168	-0.58(-7.44%)
Jun 02, 2009	7.516	7.865	7.463	7.800	21,107,808	+0.28(+3.77%)
Jun 01, 2009	7.846	7.912	7.483	7.516	26,030,054	-0.24(-3.14%)
May 29, 2009	7.681	7.806	7.542	7.760	30,291,816	+0.42(+5.66%)
May 28, 2009	7.140	7.404	7.114	7.345	27,001,886	+0.32(+4.60%)
May 27, 2009	7.035	7.107	6.863	7.022	19,808,434	+0.01(+0.19%)
May 26, 2009	6.764	7.055	6.679	7.008	16,640,931	-0.04(-0.56%)
May 22, 2009	6.989	7.219	6.969	7.048	25,956,040	+0.13(+1.91%)
May 21, 2009	6.586	6.929	6.323	6.916	38,748,636	+0.32(+4.90%)
May 20, 2009	6.158	6.626	6.158	6.593	37,108,452	+0.55(+9.05%)
May 19, 2009	5.914	6.158	5.828	6.046	17,465,646	+0.20(+3.38%)
May 18, 2009	5.848	5.894	5.631	5.848	12,589,238	+0.00(+0.00%)
May 15, 2009	5.940	6.099	5.729	5.848	18,184,510	-0.13(-2.21%)
May 14, 2009	5.841	6.046	5.756	5.980	12,099,363	+0.08(+1.34%)
May 13, 2009	5.861	6.204	5.848	5.901	21,081,032	-0.09(-1.43%)
May 12, 2009	5.749	6.000	5.690	5.986	20,136,112	+0.34(+5.95%)
May 11, 2009	5.657	5.775	5.525	5.650	13,776,849	-0.11(-1.83%)
May 08, 2009	5.703	5.762	5.565	5.756	13,540,099	+0.12(+2.11%)
May 07, 2009	5.934	6.039	5.565	5.637	20,488,828	-0.17(-2.95%)
May 06, 2009	5.749	5.835	5.703	5.808	13,520,685	+0.24(+4.26%)
May 05, 2009	5.690	5.762	5.479	5.571	13,455,657	-0.01(-0.12%)
May 04, 2009	5.380	5.597	5.354	5.578	14,666,271	+0.28(+5.35%)
May 01, 2009	5.215	5.321	5.156	5.294	7,293,066	+0.08(+1.52%)
Apr 30, 2009	5.241	5.294	5.176	5.215	12,272,799	-0.07(-1.37%)
Apr 29, 2009	5.386	5.393	5.248	5.288	9,651,547	+0.08(+1.52%)
Apr 28, 2009	5.189	5.307	5.123	5.208	11,769,567	-0.18(-3.42%)
Apr 27, 2009	5.439	5.518	5.347	5.393	13,140,769	-0.09(-1.56%)
Apr 24, 2009	5.340	5.538	5.340	5.479	17,280,088	+0.24(+4.53%)
Apr 23, 2009	4.918	5.274	4.918	5.241	25,653,658	+0.32(+6.43%)
Apr 22, 2009	5.050	5.103	4.918	4.925	17,722,742	-0.05(-0.93%)
Apr 21, 2009	5.281	5.291	4.912	4.971	14,552,047	-0.15(-2.84%)
Apr 20, 2009	5.004	5.268	4.991	5.116	19,763,528	+0.19(+3.88%)
Apr 17, 2009	5.050	5.050	4.852	4.925	25,030,228	-0.16(-3.11%)
Apr 16, 2009	5.347	5.367	5.050	5.083	22,206,012	-0.30(-5.51%)
Apr 15, 2009	5.340	5.472	5.307	5.380	11,058,142	+0.01(+0.25%)
Apr 14, 2009	5.472	5.499	5.294	5.367	16,858,628	-0.06(-1.09%)
Apr 13, 2009	5.446	5.518	5.406	5.426	17,654,142	+0.08(+1.48%)
Apr 09, 2009	5.400	5.439	5.307	5.347	12,352,156	-0.06(-1.10%)
Apr 08, 2009	5.459	5.492	5.261	5.406	13,508,458	+0.02(+0.37%)
Apr 07, 2009	5.492	5.565	5.386	5.386	13,721,106	+0.01(+0.12%)
Apr 06, 2009	5.406	5.406	5.281	5.380	24,055,370	-0.22(-4.00%)
Apr 03, 2009	5.874	5.967	5.499	5.604	25,600,140	-0.32(-5.45%)
Apr 02, 2009	6.072	6.118	5.637	5.927	36,130,292	-0.38(-6.06%)