Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
GOLD,06/29/12,1563,1600,1562,1599,61,46.30,2.98%
GOLD,06/28/12,1552,1552,1552,1552,0,-20.40,-1.30%
GOLD,06/27/12,1573,1573,1573,1573,0,-0.10,-0.01%
GOLD,06/26/12,1573,1573,1573,1573,0,-11.70,-0.74%
GOLD,06/25/12,1584,1584,1584,1584,0,12.40,0.79%
GOLD,06/22/12,1572,1572,1572,1572,0,3.40,0.22%
GOLD,06/21/12,1569,1569,1569,1569,0,-37.30,-2.32%
GOLD,06/20/12,1606,1606,1606,1606,0,-17.20,-1.06%
GOLD,06/19/12,1623,1623,1623,1623,0,-2.80,-0.17%
GOLD,06/18/12,1626,1626,1626,1626,0,-1.30,-0.08%
GOLD,06/15/12,1624,1632,1622,1627,35,4.40,0.27%
GOLD,06/14/12,1623,1623,1623,1623,0,6.10,0.38%
GOLD,06/13/12,1617,1617,1617,1617,0,7.70,0.48%
GOLD,06/12/12,1609,1609,1609,1609,0,12.10,0.76%
GOLD,06/11/12,1597,1597,1597,1597,0,3.10,0.19%
GOLD,06/08/12,1594,1594,1594,1594,0,4.60,0.29%
GOLD,06/07/12,1589,1589,1589,1589,0,-30.90,-1.91%
GOLD,06/06/12,1620,1620,1620,1620,0,2.10,0.13%
GOLD,06/05/12,1618,1618,1618,1618,0,-0.20,-0.01%
GOLD,06/04/12,1618,1618,1618,1618,0,-7.70,-0.47%
GOLD,06/02/12,1626,1626,1626,1626,0,0.00,0.00%
GOLD,06/01/12,1560,1630,1546,1626,2809,66.00,4.23%
GOLD,05/31/12,1560,1560,1560,1560,0,-1.90,-0.12%
GOLD,05/30/12,1562,1562,1562,1562,0,-13.50,-0.86%
GOLD,05/28/12,1575,1575,1575,1575,0,9.20,0.59%
GOLD,05/25/12,1566,1566,1566,1566,0,7.00,0.45%
GOLD,05/24/12,1559,1559,1559,1559,0,-2.50,-0.16%
GOLD,05/23/12,1562,1562,1562,1562,0,-7.40,-0.47%
GOLD,05/22/12,1569,1569,1569,1569,0,-18.60,-1.17%
GOLD,05/21/12,1588,1588,1588,1588,0,-4.90,-0.31%
GOLD,05/18/12,1593,1593,1593,1593,0,17.80,1.13%
GOLD,05/17/12,1575,1575,1575,1575,0,36.30,2.36%
GOLD,05/16/12,1538,1538,1538,1538,0,-5.10,-0.33%
GOLD,05/15/12,1544,1544,1544,1544,0,-18.30,-1.17%
GOLD,05/14/12,1562,1562,1562,1562,0,-27.70,-1.74%
GOLD,05/11/12,1590,1590,1590,1590,0,-4.80,-0.30%
GOLD,05/10/12,1594,1594,1594,1594,0,5.30,0.33%
GOLD,05/09/12,1589,1589,1589,1589,0,-17.20,-1.07%
GOLD,05/08/12,1606,1606,1606,1606,0,-31.40,-1.92%
GOLD,05/07/12,1638,1638,1638,1638,0,1.70,0.10%
GOLD,05/04/12,1636,1636,1636,1636,0,0.00,0.00%
GOLD,05/03/12,1636,1636,1636,1636,0,-17.70,-1.07%
GOLD,05/02/12,1654,1654,1654,1654,0,-9.60,-0.58%
GOLD,05/01/12,1663,1663,1663,1663,0,-2.40,-0.14%
GOLD,04/30/12,1666,1666,1666,1666,0,3.10,0.19%
GOLD,04/27/12,1663,1663,1663,1663,0,4.10,0.25%
GOLD,04/26/12,1658,1658,1658,1658,0,14.90,0.91%
GOLD,04/25/12,1644,1644,1644,1644,0,1.90,0.12%
GOLD,04/24/12,1642,1642,1642,1642,0,3.20,0.20%
GOLD,04/23/12,1638,1638,1638,1638,0,-4.50,-0.27%
GOLD,04/20/12,1643,1643,1643,1643,0,2.00,0.12%
GOLD,04/19/12,1641,1641,1641,1641,0,0.90,0.05%
GOLD,04/18/12,1640,1640,1640,1640,0,-10.10,-0.61%
GOLD,04/17/12,1650,1650,1650,1650,0,-1.10,-0.07%
GOLD,04/16/12,1651,1651,1651,1651,0,-6.90,-0.42%
GOLD,04/13/12,1658,1658,1658,1658,0,-17.30,-1.03%
GOLD,04/12/12,1676,1676,1676,1676,0,18.90,1.14%
GOLD,04/11/12,1657,1657,1657,1657,0,-3.20,-0.19%
GOLD,04/10/12,1660,1660,1660,1660,0,19.00,1.16%
GOLD,04/09/12,1641,1641,1641,1641,0,10.00,0.61%
GOLD,04/05/12,1631,1631,1631,1631,0,10.80,0.67%
GOLD,04/04/12,1620,1620,1620,1620,0,-26.00,-1.58%
GOLD,04/03/12,1646,1646,1646,1646,0,-30.20,-1.80%