Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.97	19.24	18.85	19.11	5,548,257	-0.05(-0.26%)
Sep 27, 2012	18.70	19.17	18.57	19.16	7,740,020	+0.60(+3.23%)
Sep 26, 2012	18.25	18.68	17.90	18.56	6,852,928	+0.02(+0.11%)
Sep 25, 2012	19.01	19.09	18.50	18.54	5,310,415	-0.16(-0.86%)
Sep 24, 2012	19.11	19.18	18.68	18.70	5,873,028	-0.64(-3.31%)
Sep 21, 2012	19.29	19.65	19.29	19.34	8,738,204	+0.19(+0.99%)
Sep 20, 2012	19.14	19.25	18.92	19.15	7,557,405	-0.24(-1.24%)
Sep 19, 2012	19.12	19.44	18.82	19.39	8,321,270	+0.34(+1.78%)
Sep 18, 2012	18.72	19.15	18.68	19.05	7,870,526	+0.18(+0.95%)
Sep 17, 2012	18.87	19.00	18.47	18.87	6,651,661	+0.10(+0.53%)
Sep 14, 2012	18.61	19.15	18.56	18.77	8,970,456	+0.31(+1.68%)
Sep 13, 2012	17.34	18.46	17.17	18.46	10,656,389	+1.05(+6.03%)
Sep 12, 2012	17.22	17.80	16.85	17.41	9,418,617	+0.30(+1.75%)
Sep 11, 2012	17.71	17.80	17.06	17.11	6,512,458	-0.37(-2.12%)
Sep 10, 2012	17.82	17.82	17.41	17.48	4,074,304	-0.35(-1.96%)
Sep 07, 2012	17.98	18.05	17.79	17.83	6,674,957	+0.31(+1.77%)
Sep 06, 2012	17.31	17.52	17.21	17.52	6,372,128	+0.34(+1.98%)
Sep 05, 2012	17.05	17.21	16.81	17.18	3,524,485	+0.02(+0.12%)
Sep 04, 2012	17.20	17.27	16.94	17.16	5,331,952	+0.03(+0.18%)
Aug 31, 2012	16.43	17.18	16.34	17.13	8,217,810	+0.81(+4.96%)
Aug 30, 2012	16.39	16.50	16.22	16.32	2,782,966	-0.11(-0.67%)
Aug 29, 2012	16.50	16.58	16.21	16.43	3,545,745	-0.13(-0.79%)
Aug 27, 2012	16.81	16.82	16.50	16.56	3,463,318	-0.25(-1.49%)
Aug 24, 2012	16.69	16.86	16.50	16.81	5,255,422	+0.15(+0.90%)
Aug 23, 2012	16.82	16.95	16.50	16.66	9,848,987	+0.10(+0.60%)
Aug 22, 2012	15.97	16.56	15.96	16.56	7,280,453	+0.61(+3.82%)
Aug 21, 2012	15.76	16.11	15.75	15.95	6,559,368	+0.48(+3.10%)
Aug 20, 2012	15.47	15.56	15.20	15.47	3,437,905	+0.04(+0.26%)
Aug 17, 2012	15.61	15.66	15.35	15.43	3,904,727	-0.11(-0.71%)
Aug 16, 2012	15.14	15.55	15.11	15.54	5,780,966	+0.45(+2.98%)
Aug 15, 2012	15.07	15.19	14.81	15.09	2,669,318	+0.03(+0.20%)
Aug 14, 2012	15.04	15.24	15.02	15.06	3,515,771	-0.02(-0.13%)
Aug 13, 2012	15.50	15.58	15.01	15.08	4,430,068	-0.28(-1.82%)
Aug 10, 2012	15.23	15.55	15.14	15.36	4,274,808	+0.05(+0.33%)
Aug 09, 2012	14.87	15.61	14.72	15.31	6,848,951	+0.32(+2.13%)
Aug 08, 2012	15.06	15.38	14.96	14.99	4,472,678	-0.04(-0.27%)
Aug 07, 2012	15.14	15.29	14.94	15.03	4,706,209	-0.09(-0.60%)
Aug 06, 2012	14.86	15.30	14.86	15.12	4,527,442	+0.34(+2.30%)
Aug 03, 2012	14.81	14.90	14.62	14.78	5,658,214	+0.25(+1.72%)
Aug 02, 2012	14.71	14.92	14.47	14.53	6,847,388	-0.19(-1.29%)
Aug 01, 2012	14.70	15.35	14.54	14.72	13,431,868	-0.09(-0.61%)
Jul 31, 2012	15.23	15.25	14.76	14.81	4,770,121	-0.35(-2.31%)
Jul 30, 2012	15.20	15.40	14.92	15.16	3,920,840	-0.08(-0.52%)
Jul 27, 2012	15.35	15.37	14.92	15.24	6,714,977	-0.02(-0.13%)
Jul 26, 2012	14.81	15.30	14.76	15.26	7,566,540	+0.72(+4.95%)
Jul 25, 2012	14.33	14.79	14.11	14.54	5,091,325	+0.54(+3.86%)
Jul 24, 2012	14.17	14.27	13.84	14.00	3,302,955	-0.07(-0.50%)
Jul 23, 2012	14.06	14.13	13.78	14.07	4,232,871	-0.32(-2.22%)
Jul 20, 2012	14.16	14.43	14.07	14.39	6,657,941	+0.21(+1.48%)
Jul 19, 2012	14.54	14.58	14.11	14.18	6,904,729	-0.18(-1.25%)
Jul 18, 2012	14.61	14.65	14.34	14.36	5,199,562	-0.45(-3.04%)
Jul 17, 2012	15.05	15.10	14.52	14.81	6,402,352	-0.23(-1.53%)
Jul 16, 2012	14.86	15.17	14.76	15.04	4,834,909	+0.18(+1.21%)
Jul 13, 2012	14.90	15.00	14.76	14.86	4,453,374	+0.11(+0.75%)
Jul 12, 2012	14.45	14.85	14.10	14.75	6,277,158	+0.02(+0.14%)
Jul 11, 2012	14.92	15.08	14.53	14.73	6,114,189	-0.21(-1.41%)
Jul 10, 2012	15.43	15.69	14.86	14.94	4,326,963	-0.35(-2.29%)
Jul 09, 2012	15.34	15.41	15.15	15.29	4,527,833	-0.15(-0.97%)
Jul 06, 2012	15.77	15.91	15.44	15.44	5,355,769	-0.56(-3.50%)
Jul 05, 2012	16.15	16.37	16.00	16.00	4,331,591	-0.24(-1.48%)
Jul 03, 2012	15.73	16.45	15.68	16.24	5,446,547	+0.77(+4.98%)