Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.784	3.850	3.606	3.831	13,210,915	+0.21(+5.83%)
Nov 26, 2008	3.283	3.686	3.204	3.620	30,514,410	+0.31(+9.36%)
Nov 25, 2008	3.554	3.573	3.138	3.310	35,024,892	-0.10(-2.90%)
Nov 24, 2008	3.132	3.534	3.099	3.409	50,127,460	+0.50(+17.23%)
Nov 21, 2008	2.611	2.934	2.532	2.908	43,951,656	+0.53(+22.50%)
Nov 20, 2008	2.459	2.584	2.301	2.373	27,511,836	-0.07(-2.96%)
Nov 19, 2008	2.670	2.868	2.413	2.446	33,464,374	-0.18(-7.02%)
Nov 18, 2008	2.703	2.789	2.558	2.631	18,039,772	-0.09(-3.16%)
Nov 17, 2008	2.822	2.921	2.650	2.716	17,750,550	-0.11(-3.74%)
Nov 14, 2008	2.980	3.115	2.762	2.822	25,729,148	-0.14(-4.68%)
Nov 13, 2008	2.670	2.973	2.446	2.960	36,184,404	+0.29(+10.86%)
Nov 12, 2008	2.861	2.881	2.604	2.670	25,718,340	-0.32(-10.79%)
Nov 11, 2008	3.092	3.119	2.875	2.993	19,327,780	-0.26(-7.91%)
Nov 10, 2008	3.376	3.402	3.119	3.250	18,823,914	+0.13(+4.23%)
Nov 07, 2008	3.171	3.290	2.980	3.119	15,775,161	+0.04(+1.28%)
Nov 06, 2008	3.415	3.461	3.026	3.079	25,332,732	-0.23(-6.97%)
Nov 05, 2008	3.507	3.633	3.264	3.310	29,384,008	-0.30(-8.23%)
Nov 04, 2008	3.257	3.633	3.250	3.606	36,048,576	+0.53(+17.38%)
Nov 03, 2008	3.191	3.283	3.033	3.072	20,130,584	+0.02(+0.65%)
Oct 31, 2008	3.178	3.316	3.053	3.053	21,873,858	-0.21(-6.46%)
Oct 30, 2008	3.329	3.428	2.973	3.264	29,685,770	+0.13(+4.21%)
Oct 29, 2008	2.822	3.191	2.776	3.132	41,898,708	+0.43(+15.85%)
Oct 28, 2008	2.650	2.716	2.420	2.703	29,120,716	+0.24(+9.63%)
Oct 27, 2008	2.670	2.749	2.466	2.466	30,305,820	-0.19(-7.20%)
Oct 24, 2008	2.248	2.769	2.182	2.657	48,456,028	+0.12(+4.68%)
Oct 23, 2008	2.545	2.769	2.426	2.538	49,951,704	-0.08(-3.02%)
Oct 22, 2008	2.967	2.980	2.571	2.617	46,411,928	-0.49(-15.89%)
Oct 21, 2008	3.257	3.356	3.105	3.112	20,490,784	-0.33(-9.58%)
Oct 20, 2008	3.191	3.461	3.171	3.442	24,183,166	+0.35(+11.30%)
Oct 17, 2008	2.934	3.428	2.853	3.092	31,135,624	-0.06(-1.88%)
Oct 16, 2008	3.475	3.488	2.901	3.151	50,475,980	-0.30(-8.78%)
Oct 15, 2008	3.850	3.936	3.395	3.455	40,862,280	-0.53(-13.25%)
Oct 14, 2008	4.173	4.259	3.896	3.982	35,716,860	+0.05(+1.34%)
Oct 13, 2008	3.850	3.969	3.461	3.929	26,669,286	+0.28(+7.58%)
Oct 10, 2008	4.516	4.595	3.428	3.653	56,629,492	-0.88(-19.48%)
Oct 09, 2008	4.833	4.859	4.371	4.536	30,624,234	-0.42(-8.39%)
Oct 08, 2008	4.417	4.978	4.279	4.951	52,914,560	+0.78(+18.83%)
Oct 07, 2008	4.516	4.582	4.140	4.167	35,256,920	-0.11(-2.62%)
Oct 06, 2008	4.813	4.866	3.877	4.279	49,617,824	-0.24(-5.39%)
Oct 03, 2008	4.510	4.918	4.464	4.523	33,108,358	+0.04(+0.88%)
Oct 02, 2008	5.261	5.439	4.450	4.483	49,605,884	-1.04(-18.76%)
Oct 01, 2008	5.452	5.802	5.274	5.518	36,994,008	+0.03(+0.48%)
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%)