Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	6.682	6.907	6.669	6.682	72,491	-0.15(-2.13%)
Aug 30, 2010	6.821	6.867	6.761	6.827	9,179,737	+0.02(+0.29%)
Aug 27, 2010	6.735	6.854	6.652	6.808	15,426,544	+0.06(+0.88%)
Aug 26, 2010	6.748	6.841	6.715	6.748	46,414	+0.02(+0.30%)
Aug 25, 2010	6.543	6.755	6.503	6.728	49,390	+0.25(+3.88%)
Aug 24, 2010	6.543	6.682	6.470	6.477	18,012	-0.21(-3.17%)
Aug 23, 2010	6.616	6.728	6.536	6.689	9,701,371	+0.04(+0.60%)
Aug 20, 2010	6.629	6.669	6.550	6.649	6,831,985	-0.09(-1.28%)
Aug 19, 2010	6.867	6.887	6.662	6.735	59,704	-0.10(-1.45%)
Aug 18, 2010	6.689	6.861	6.616	6.834	116,143	+0.09(+1.37%)
Aug 17, 2010	6.589	6.741	6.523	6.741	39,156	+0.20(+3.03%)
Aug 16, 2010	6.523	6.576	6.510	6.543	6,082,121	+0.11(+1.64%)
Aug 13, 2010	6.437	6.603	6.437	6.437	5,503,193	-0.11(-1.62%)
Aug 12, 2010	6.417	6.550	6.391	6.543	10,257,342	+0.22(+3.45%)
Aug 11, 2010	6.477	6.517	6.285	6.325	10,014,915	-0.19(-2.94%)
Aug 10, 2010	6.470	6.576	6.391	6.517	24,594	-0.03(-0.40%)
Aug 09, 2010	6.642	6.655	6.503	6.543	7,597,990	-0.06(-0.90%)
Aug 06, 2010	6.603	6.741	6.490	6.603	14,137,332	+0.15(+2.36%)
Aug 05, 2010	6.417	6.503	6.364	6.450	8,858,068	+0.02(+0.31%)
Aug 04, 2010	6.450	6.477	6.391	6.431	91,325	+0.11(+1.78%)
Aug 03, 2010	6.225	6.371	6.225	6.318	67,901	+0.12(+1.92%)
Aug 02, 2010	6.232	6.345	6.173	6.199	7,900,627	-0.03(-0.53%)
Jul 30, 2010	6.232	6.259	6.087	6.232	9,187,329	+0.11(+1.84%)
Jul 29, 2010	6.120	6.199	6.073	6.120	3,468	+0.03(+0.43%)
Jul 28, 2010	6.073	6.153	6.060	6.093	8,997,468	+0.02(+0.33%)
Jul 27, 2010	6.245	6.278	6.067	6.073	61,058	-0.19(-2.96%)
Jul 26, 2010	6.358	6.364	6.239	6.259	6,837,223	-0.05(-0.73%)
Jul 23, 2010	6.318	6.378	6.265	6.305	9,324,323	-0.01(-0.10%)
Jul 22, 2010	6.245	6.348	6.225	6.311	19,683	+0.12(+1.92%)
Jul 21, 2010	6.311	6.311	6.139	6.192	8,822,498	-0.06(-0.95%)
Jul 20, 2010	6.093	6.295	6.093	6.252	54,852	+0.11(+1.83%)
Jul 19, 2010	6.272	6.278	6.060	6.139	13,997,989	-0.17(-2.62%)
Jul 16, 2010	6.305	6.464	6.285	6.305	12,611,282	-0.20(-3.05%)
Jul 15, 2010	6.583	6.583	6.417	6.503	9,176,957	-0.01(-0.20%)
Jul 14, 2010	6.424	6.603	6.407	6.517	46,083	+0.08(+1.23%)
Jul 13, 2010	6.616	6.622	6.437	6.437	76,504	+0.01(+0.21%)
Jul 12, 2010	6.483	6.543	6.391	6.424	7,745,584	-0.08(-1.22%)
Jul 09, 2010	6.503	6.583	6.457	6.503	9,830,810	+0.14(+2.18%)
Jul 08, 2010	6.490	6.543	6.292	6.364	83,958	-0.08(-1.31%)
Jul 07, 2010	6.232	6.470	6.212	6.449	12,871,057	+0.18(+2.82%)
Jul 06, 2010	6.431	6.490	6.245	6.272	52,282	-0.19(-2.87%)
Jul 02, 2010	6.457	6.603	6.411	6.457	11,326,048	-0.03(-0.51%)
Jul 01, 2010	6.768	6.801	6.384	6.490	4,534	-0.32(-4.76%)
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%)