Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
GOLD,12/31/12,1677,1677,1677,1677,0,23.40,1.42%
GOLD,12/28/12,1654,1654,1654,1654,0,-8.70,-0.52%
GOLD,12/27/12,1662,1662,1662,1662,0,2.90,0.17%
GOLD,12/26/12,1660,1660,1660,1660,0,0.70,0.04%
GOLD,12/24/12,1659,1659,1659,1659,0,4.20,0.25%
GOLD,12/21/12,1655,1655,1655,1655,0,5.60,0.34%
GOLD,12/20/12,1649,1649,1649,1649,0,-20.00,-1.20%
GOLD,12/19/12,1669,1669,1669,1669,0,-1.50,-0.09%
GOLD,12/18/12,1670,1670,1670,1670,0,-27.60,-1.63%
GOLD,12/17/12,1698,1698,1698,1698,0,3.10,0.18%
GOLD,12/14/12,1695,1695,1695,1695,0,-2.60,-0.15%
GOLD,12/13/12,1698,1698,1698,1698,0,-14.40,-0.84%
GOLD,12/12/12,1712,1712,1712,1712,0,2.80,0.16%
GOLD,12/11/12,1709,1709,1709,1709,0,-3.50,-0.20%
GOLD,12/10/12,1713,1713,1713,1713,0,9.30,0.55%
GOLD,12/07/12,1703,1703,1703,1703,0,3.90,0.23%
GOLD,12/06/12,1700,1700,1700,1700,0,5.80,0.34%
GOLD,12/05/12,1694,1694,1694,1694,0,-3.30,-0.19%
GOLD,12/04/12,1697,1697,1697,1697,0,-18.00,-1.05%
GOLD,11/30/12,1725,1731,1708,1715,3688,-9.90,-0.57%
GOLD,11/29/12,1725,1725,1725,1725,0,-14.90,-0.86%
GOLD,11/28/12,1740,1740,1740,1740,0,-5.80,-0.33%
GOLD,11/27/12,1746,1746,1746,1746,0,-4.40,-0.25%
GOLD,11/26/12,1750,1750,1750,1750,0,1.60,0.09%
GOLD,11/23/12,1748,1748,1748,1748,0,19.40,1.12%
GOLD,11/21/12,1729,1729,1729,1729,0,6.50,0.38%
GOLD,11/20/12,1722,1722,1722,1722,0,-8.50,-0.49%
GOLD,11/19/12,1731,1731,1731,1731,0,18.70,1.09%
GOLD,11/16/12,1712,1712,1712,1712,0,1.30,0.08%
GOLD,11/15/12,1711,1711,1711,1711,0,-14.70,-0.85%
GOLD,11/14/12,1726,1726,1726,1726,0,1.10,0.06%
GOLD,11/13/12,1725,1725,1725,1725,0,-3.60,-0.21%
GOLD,11/12/12,1728,1728,1728,1728,0,0.60,0.03%
GOLD,11/09/12,1728,1728,1728,1728,0,-4.70,-0.27%
GOLD,11/08/12,1732,1732,1732,1732,0,16.20,0.94%
GOLD,11/07/12,1716,1716,1716,1716,0,1.60,0.09%
GOLD,11/06/12,1714,1714,1714,1714,0,32.30,1.92%
GOLD,11/05/12,1682,1682,1682,1682,0,5.20,0.31%
GOLD,11/02/12,1711,1711,1674,1677,50,-36.90,-2.15%
GOLD,11/01/12,1714,1714,1714,1714,0,-5.20,-0.30%
GOLD,10/31/12,1719,1719,1719,1719,0,9.20,0.54%
GOLD,10/30/12,1710,1710,1710,1710,0,0.60,0.04%
GOLD,10/29/12,1709,1709,1709,1709,0,-1.80,-0.11%
GOLD,10/26/12,1706,1716,1706,1711,77,-0.30,-0.02%
GOLD,10/25/12,1711,1711,1711,1711,0,11.90,0.70%
GOLD,10/24/12,1700,1700,1700,1700,0,-9.10,-0.53%
GOLD,10/23/12,1709,1709,1709,1709,0,-13.80,-0.80%
GOLD,10/19/12,1741,1741,1721,1722,70,-18.40,-1.06%
GOLD,10/18/12,1741,1741,1741,1741,0,-8.90,-0.51%
GOLD,10/17/12,1750,1750,1750,1750,0,5.20,0.30%
GOLD,10/16/12,1744,1744,1744,1744,0,7.80,0.45%
GOLD,10/15/12,1737,1737,1737,1737,0,-17.40,-0.99%
GOLD,10/12/12,1754,1754,1754,1754,0,-14.20,-0.80%
GOLD,10/11/12,1768,1768,1768,1768,0,7.10,0.40%
GOLD,10/10/12,1761,1761,1761,1761,0,-3.30,-0.19%
GOLD,10/09/12,1764,1764,1764,1764,0,-10.50,-0.59%
GOLD,10/08/12,1775,1775,1775,1775,0,-6.80,-0.38%
GOLD,10/05/12,1792,1792,1777,1782,257,-8.00,-0.45%
GOLD,10/04/12,1790,1790,1790,1790,0,12.00,0.67%
GOLD,10/03/12,1778,1778,1778,1778,0,3.80,0.21%
GOLD,10/02/12,1774,1774,1774,1774,0,0.10,0.01%