Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	5.898	6.045	5.846	6.037	9,505,871	+0.12(+2.11%)
Jun 27, 2014	5.993	6.081	5.839	5.912	9,205,098	-0.04(-0.74%)
Jun 26, 2014	6.059	6.059	5.861	5.956	11,631,381	-0.08(-1.25%)
Jun 25, 2014	6.010	6.134	6.003	6.032	9,962,081	+0.09(+1.47%)
Jun 24, 2014	6.388	6.392	5.944	5.944	14,361,347	-0.35(-5.55%)
Jun 23, 2014	6.272	6.352	6.170	6.294	8,985,685	+0.05(+0.82%)
Jun 20, 2014	6.359	6.432	6.228	6.243	20,070,480	-0.16(-2.50%)
Jun 19, 2014	6.185	6.439	6.170	6.403	24,429,650	+0.36(+6.02%)
Jun 18, 2014	5.901	6.046	5.872	6.039	9,076,375	+0.15(+2.47%)
Jun 17, 2014	5.879	6.010	5.843	5.893	7,778,995	-0.07(-1.22%)
Jun 16, 2014	6.039	6.057	5.944	5.966	12,800,740	-0.04(-0.73%)
Jun 13, 2014	5.872	6.010	5.784	6.010	13,389,187	+0.15(+2.48%)
Jun 12, 2014	5.704	5.930	5.704	5.864	15,336,067	+0.20(+3.47%)
Jun 11, 2014	5.552	5.682	5.544	5.668	10,459,845	+0.14(+2.50%)
Jun 10, 2014	5.406	5.588	5.399	5.530	8,512,171	+0.12(+2.15%)
Jun 06, 2014	5.413	5.428	5.326	5.413	4,375,731	+0.02(+0.40%)
Jun 05, 2014	5.384	5.399	5.319	5.391	9,202,763	+0.04(+0.82%)
Jun 04, 2014	5.421	5.435	5.333	5.348	5,274,814	-0.07(-1.34%)
Jun 03, 2014	5.442	5.464	5.355	5.421	5,872,782	-0.01(-0.27%)
Jun 02, 2014	5.391	5.468	5.344	5.435	10,708,357	+0.08(+1.49%)
May 30, 2014	5.173	5.362	5.137	5.355	13,221,638	+0.17(+3.23%)
May 29, 2014	5.151	5.253	5.108	5.188	10,783,877	+0.01(+0.14%)
May 28, 2014	5.260	5.268	5.130	5.180	8,569,647	-0.09(-1.79%)
May 27, 2014	5.413	5.413	5.260	5.275	10,914,709	-0.23(-4.10%)
May 23, 2014	5.501	5.501	5.501	5.501	5,598,200	-0.01(-0.16%)
May 22, 2014	5.566	5.588	5.464	5.510	4,723,665	-0.03(-0.49%)
May 21, 2014	5.442	5.544	5.421	5.537	7,791,328	+0.06(+1.06%)
May 20, 2014	5.421	5.486	5.399	5.479	7,338,463	+0.00(+0.00%)
May 19, 2014	5.457	5.508	5.428	5.479	7,334,293	+0.08(+1.48%)
May 16, 2014	5.355	5.399	5.300	5.399	7,552,373	+0.04(+0.82%)
May 15, 2014	5.493	5.566	5.326	5.355	9,929,482	-0.14(-2.52%)
May 14, 2014	5.282	5.522	5.275	5.493	12,920,391	+0.28(+5.45%)
May 13, 2014	5.275	5.275	5.202	5.210	8,016,755	-0.03(-0.56%)
May 12, 2014	5.282	5.311	5.210	5.239	8,141,430	-0.01(-0.28%)
May 09, 2014	5.253	5.287	5.218	5.253	4,311,230	-0.01(-0.14%)
May 08, 2014	5.290	5.344	5.217	5.260	6,889,745	-0.04(-0.82%)
May 07, 2014	5.362	5.362	5.246	5.304	8,310,264	-0.07(-1.22%)
May 06, 2014	5.421	5.428	5.348	5.370	7,029,811	-0.03(-0.54%)
May 05, 2014	5.522	5.522	5.391	5.399	7,250,498	-0.03(-0.54%)
May 02, 2014	5.391	5.450	5.311	5.428	10,564,383	+0.04(+0.81%)
May 01, 2014	5.384	5.428	5.341	5.384	6,763,818	-0.06(-1.07%)
Apr 30, 2014	5.399	5.479	5.260	5.442	11,537,772	-0.12(-2.09%)
Apr 29, 2014	5.413	5.581	5.413	5.559	12,910,172	+0.16(+2.96%)
Apr 28, 2014	5.537	5.537	5.391	5.399	9,450,445	-0.12(-2.24%)
Apr 25, 2014	5.559	5.573	5.475	5.522	14,507,314	+0.01(+0.26%)
Apr 24, 2014	5.632	5.704	5.457	5.508	15,610,195	-0.18(-3.20%)
Apr 23, 2014	5.675	5.741	5.595	5.690	12,454,118	+0.04(+0.77%)
Apr 22, 2014	5.682	5.682	5.570	5.646	14,614,571	-0.01(-0.13%)
Apr 21, 2014	5.777	5.828	5.442	5.653	20,520,876	-0.14(-2.39%)
Apr 17, 2014	5.857	5.792	5.792	5.792	10,766,352	-0.04(-0.75%)
Apr 16, 2014	6.097	6.112	5.828	5.835	18,420,042	-0.26(-4.30%)
Apr 15, 2014	6.097	6.119	5.966	6.097	11,829,713	-0.14(-2.22%)
Apr 14, 2014	6.323	6.330	6.210	6.235	9,550,863	+0.03(+0.47%)
Apr 11, 2014	6.308	6.337	6.192	6.206	13,058,635	-0.10(-1.61%)
Apr 10, 2014	6.563	6.577	6.279	6.308	17,316,278	-0.12(-1.81%)
Apr 09, 2014	6.294	6.461	6.279	6.425	10,044,653	+0.08(+1.26%)
Apr 08, 2014	6.374	6.381	6.279	6.345	9,768,581	+0.07(+1.16%)
Apr 07, 2014	6.283	6.403	6.221	6.272	8,821,648	-0.03(-0.46%)
Apr 04, 2014	6.352	6.381	6.286	6.301	11,219,089	+0.08(+1.29%)
Apr 03, 2014	6.323	6.337	6.163	6.221	12,824,972	-0.04(-0.70%)
Apr 02, 2014	6.505	6.548	6.192	6.265	22,163,422	-0.15(-2.27%)