Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.604	5.769	5.367	5.492	23,708,348	-0.14(-2.46%)
Sep 29, 2008	5.894	6.191	5.545	5.630	33,957,720	-0.28(-4.79%)
Sep 26, 2008	6.481	6.606	5.835	5.914	0	-0.45(-7.14%)
Sep 25, 2008	6.745	6.890	6.303	6.369	30,973,088	-0.36(-5.29%)
Sep 24, 2008	6.877	6.923	6.567	6.725	27,014,666	+0.00(+0.00%)
Sep 23, 2008	7.074	7.219	6.455	6.725	46,139,144	-0.20(-2.95%)
Sep 22, 2008	6.560	7.081	6.547	6.929	41,511,480	+0.68(+10.86%)
Sep 19, 2008	5.927	6.250	5.551	6.250	0	+0.42(+7.12%)
Sep 18, 2008	6.435	6.573	5.505	5.835	57,516,196	-0.28(-4.63%)
Sep 17, 2008	5.710	6.310	5.624	6.118	52,272,000	+0.47(+8.41%)
Sep 16, 2008	5.077	5.716	4.978	5.644	34,327,308	+0.25(+4.65%)
Sep 15, 2008	5.670	5.756	5.274	5.393	40,033,088	-0.26(-4.55%)
Sep 12, 2008	5.274	5.723	5.156	5.650	31,531,976	+0.67(+13.36%)
Sep 11, 2008	5.096	5.182	4.819	4.984	29,096,850	-0.19(-3.69%)
Sep 10, 2008	5.149	5.261	4.793	5.176	37,681,240	+0.24(+4.95%)
Sep 09, 2008	5.505	5.505	4.905	4.932	45,990,576	-0.67(-11.90%)
Sep 08, 2008	6.263	6.323	5.597	5.597	28,741,972	-0.48(-7.92%)
Sep 05, 2008	6.257	6.329	5.927	6.079	0	+0.07(+1.21%)
Sep 04, 2008	6.468	6.514	6.000	6.006	25,375,344	-0.37(-5.79%)
Sep 03, 2008	6.553	6.725	6.217	6.375	22,976,432	-0.26(-3.88%)
Sep 02, 2008	6.784	6.784	6.586	6.633	16,772,889	-0.50(-7.02%)
Aug 29, 2008	7.252	7.259	7.048	7.134	9,180,861	-0.09(-1.19%)
Aug 28, 2008	7.444	7.470	7.055	7.219	13,124,197	+0.04(+0.55%)
Aug 27, 2008	7.219	7.318	7.041	7.180	13,390,069	+0.15(+2.16%)
Aug 26, 2008	7.206	7.378	7.022	7.028	12,330,578	-0.17(-2.38%)
Aug 25, 2008	7.153	7.378	7.107	7.200	11,996,361	+0.00(+0.00%)
Aug 22, 2008	7.358	7.397	7.028	7.200	22,595,626	-0.36(-4.80%)
Aug 21, 2008	7.470	7.628	7.318	7.562	26,005,978	+0.61(+8.82%)
Aug 20, 2008	7.055	7.153	6.771	6.949	23,895,316	+0.09(+1.25%)
Aug 19, 2008	6.560	6.962	6.494	6.863	16,372,203	+0.23(+3.48%)
Aug 18, 2008	6.699	6.811	6.553	6.633	14,909,700	+0.13(+2.03%)
Aug 15, 2008	6.494	6.639	6.362	6.501	0	-0.24(-3.62%)
Aug 14, 2008	7.153	7.206	6.712	6.745	17,772,590	-0.47(-6.58%)
Aug 13, 2008	6.989	7.325	6.870	7.219	27,083,914	+0.45(+6.62%)
Aug 12, 2008	6.613	6.850	6.369	6.771	24,590,272	+0.32(+4.90%)
Aug 11, 2008	6.811	6.863	6.105	6.455	38,329,280	-0.42(-6.05%)
Aug 08, 2008	7.055	7.074	6.817	6.870	14,794,763	-0.44(-5.96%)
Aug 07, 2008	7.259	7.417	7.180	7.305	14,898,110	+0.05(+0.64%)
Aug 06, 2008	7.226	7.411	7.140	7.259	21,106,140	+0.19(+2.71%)
Aug 05, 2008	7.424	7.602	7.022	7.068	27,623,082	-0.45(-6.05%)
Aug 04, 2008	7.984	8.254	7.404	7.523	16,439,188	-0.60(-7.39%)
Aug 01, 2008	8.083	8.432	8.043	8.123	13,984,778	-0.03(-0.40%)
Jul 31, 2008	8.604	8.624	8.063	8.156	15,924,345	-0.16(-1.90%)
Jul 30, 2008	7.846	8.314	7.687	8.314	20,476,096	+0.20(+2.52%)
Jul 29, 2008	8.307	8.334	7.971	8.109	14,912,495	-0.28(-3.30%)
Jul 28, 2008	8.406	8.682	8.261	8.386	13,738,607	-0.03(-0.31%)
Jul 25, 2008	8.472	8.512	8.175	8.413	13,345,381	+0.05(+0.55%)
Jul 24, 2008	8.531	8.637	8.327	8.367	19,661,170	-0.03(-0.31%)
Jul 23, 2008	8.953	9.112	8.340	8.393	34,097,220	-0.69(-7.55%)
Jul 22, 2008	9.639	9.652	8.973	9.079	15,691,212	-0.44(-4.57%)
Jul 21, 2008	9.421	9.560	9.210	9.514	11,568,330	+0.30(+3.29%)
Jul 18, 2008	9.507	9.718	9.197	9.210	16,773,718	-0.32(-3.39%)
Jul 17, 2008	9.593	10.07	9.441	9.534	19,841,670	-0.16(-1.63%)
Jul 16, 2008	10.11	10.17	9.652	9.692	19,317,356	-0.40(-3.98%)
Jul 15, 2008	10.49	10.55	9.738	10.09	22,915,762	-0.13(-1.23%)
Jul 14, 2008	9.969	10.27	9.744	10.22	20,018,568	+0.39(+3.96%)
Jul 11, 2008	9.428	9.870	9.415	9.830	28,426,706	+0.63(+6.88%)
Jul 10, 2008	9.692	9.718	9.046	9.197	30,831,266	-0.49(-5.04%)
Jul 09, 2008	9.916	10.17	9.652	9.685	16,307,551	-0.17(-1.74%)
Jul 08, 2008	9.830	10.05	9.606	9.857	19,307,942	-0.17(-1.71%)
Jul 07, 2008	10.05	10.16	9.876	10.03	16,449,988	-0.45(-4.34%)
Jul 04, 2008	10.45	10.58	10.24	10.48	10,710,078	+0.00(+0.00%)
Jul 03, 2008	10.45	10.58	10.24	10.48	10,710,078	-0.18(-1.67%)
Jul 02, 2008	10.79	10.92	10.52	10.66	14,209,579	-0.05(-0.49%)