Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
GOLD,08/31/12,1690,1690,1690,1690,0,36.00,2.18%
GOLD,08/30/12,1654,1654,1654,1654,0,-6.00,-0.36%
GOLD,08/29/12,1660,1660,1660,1660,0,-4.20,-0.25%
GOLD,08/27/12,1664,1664,1664,1664,0,-4.80,-0.29%
GOLD,08/24/12,1669,1669,1669,1669,0,-1.00,-0.06%
GOLD,08/23/12,1670,1670,1670,1670,0,17.80,1.08%
GOLD,08/22/12,1652,1652,1652,1652,0,15.90,0.97%
GOLD,08/21/12,1636,1636,1636,1636,0,15.70,0.97%
GOLD,08/20/12,1621,1621,1621,1621,0,6.40,0.40%
GOLD,08/17/12,1614,1614,1614,1614,0,0.20,0.01%
GOLD,08/16/12,1614,1614,1614,1614,0,9.90,0.62%
GOLD,08/15/12,1604,1604,1604,1604,0,5.70,0.36%
GOLD,08/14/12,1598,1598,1598,1598,0,-10.00,-0.62%
GOLD,08/13/12,1608,1608,1608,1608,0,-11.30,-0.70%
GOLD,08/11/12,1620,1620,1620,1620,0,0.00,0.00%
GOLD,08/10/12,1616,1626,1605,1620,1219,2.70,0.17%
GOLD,08/09/12,1617,1617,1617,1617,0,5.40,0.34%
GOLD,08/08/12,1612,1612,1612,1612,0,0.40,0.02%
GOLD,08/07/12,1611,1611,1611,1611,0,1.10,0.07%
GOLD,08/06/12,1610,1610,1610,1610,0,7.10,0.44%
GOLD,08/03/12,1603,1603,1603,1603,0,15.80,1.00%
GOLD,08/02/12,1587,1587,1587,1587,0,-12.40,-0.78%
GOLD,08/01/12,1600,1600,1600,1600,0,-14.60,-0.90%
GOLD,07/31/12,1614,1614,1614,1614,0,-6.50,-0.40%
GOLD,07/30/12,1621,1621,1621,1621,0,-2.10,-0.13%
GOLD,07/27/12,1623,1623,1623,1623,0,8.60,0.53%
GOLD,07/26/12,1614,1614,1614,1614,0,11.70,0.73%
GOLD,07/25/12,1602,1602,1602,1602,0,27.50,1.75%
GOLD,07/24/12,1575,1575,1575,1575,0,3.00,0.19%
GOLD,07/23/12,1572,1572,1572,1572,0,-12.30,-0.78%
GOLD,07/20/12,1584,1584,1584,1584,0,3.90,0.25%
GOLD,07/19/12,1580,1580,1580,1580,0,6.60,0.42%
GOLD,07/18/12,1574,1574,1574,1574,0,-11.00,-0.69%
GOLD,07/17/12,1585,1585,1585,1585,0,-2.70,-0.17%
GOLD,07/16/12,1588,1588,1588,1588,0,-4.20,-0.26%
GOLD,07/13/12,1592,1592,1592,1592,0,17.00,1.08%
GOLD,07/12/12,1575,1575,1575,1575,0,5.60,0.36%
GOLD,07/11/12,1569,1569,1569,1569,0,1.50,0.10%
GOLD,07/10/12,1568,1568,1568,1568,0,-20.10,-1.27%
GOLD,07/09/12,1588,1588,1588,1588,0,4.60,0.29%
GOLD,07/06/12,1583,1583,1583,1583,0,-23.40,-1.46%
GOLD,07/05/12,1606,1606,1606,1606,0,-9.40,-0.58%
GOLD,07/04/12,1616,1616,1616,1616,0,-3.10,-0.19%
GOLD,07/03/12,1619,1619,1619,1619,0,21.00,1.31%
GOLD,07/02/12,1598,1598,1598,1598,0,-0.60,-0.04%
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%