Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
GOLD,03/28/13,1596,1596,1596,1596,0,-8.70,-0.54%
GOLD,03/27/13,1605,1605,1605,1605,0,9.40,0.59%
GOLD,03/26/13,1595,1595,1595,1595,0,-0.80,-0.05%
GOLD,03/25/13,1596,1596,1596,1596,0,-10.60,-0.66%
GOLD,03/22/13,1607,1607,1607,1607,0,-5.20,-0.32%
GOLD,03/21/13,1612,1612,1612,1612,0,5.40,0.34%
GOLD,03/20/13,1606,1606,1606,1606,0,-4.70,-0.29%
GOLD,03/19/13,1611,1611,1611,1611,0,5.80,0.36%
GOLD,03/18/13,1605,1605,1605,1605,0,11.00,0.69%
GOLD,03/15/13,1590,1594,1590,1594,11,6.50,0.41%
GOLD,03/14/13,1588,1588,1588,1588,0,-0.10,-0.01%
GOLD,03/13/13,1588,1588,1588,1588,0,-4.00,-0.25%
GOLD,03/12/13,1592,1592,1592,1592,0,12.80,0.81%
GOLD,03/11/13,1579,1579,1579,1579,0,2.20,0.14%
GOLD,03/08/13,1577,1577,1577,1577,0,-0.40,-0.03%
GOLD,03/07/13,1577,1577,1577,1577,0,-4.90,-0.31%
GOLD,03/06/13,1582,1582,1582,1582,0,7.90,0.50%
GOLD,03/05/13,1574,1574,1574,1574,0,1.70,0.11%
GOLD,03/04/13,1573,1573,1573,1573,0,-2.60,-0.17%
GOLD,03/01/13,1575,1575,1575,1575,0,-2.40,-0.15%
GOLD,02/28/13,1578,1578,1578,1578,0,-18.70,-1.17%
GOLD,02/27/13,1596,1596,1596,1596,0,-12.70,-0.79%
GOLD,02/26/13,1609,1609,1609,1609,0,13.60,0.85%
GOLD,02/25/13,1596,1596,1596,1596,0,19.50,1.24%
GOLD,02/22/13,1576,1576,1576,1576,0,1.90,0.12%
GOLD,02/21/13,1574,1574,1574,1574,0,11.60,0.74%
GOLD,02/20/13,1562,1562,1562,1562,0,-40.90,-2.55%
GOLD,02/19/13,1603,1603,1603,1603,0,-6.10,-0.38%
GOLD,02/18/13,1610,1610,1610,1610,0,2.00,0.12%
GOLD,02/15/13,1608,1608,1608,1608,0,-28.70,-1.75%
GOLD,02/14/13,1636,1636,1636,1636,0,-5.20,-0.32%
GOLD,02/13/13,1641,1641,1641,1641,0,-9.00,-0.55%
GOLD,02/12/13,1650,1650,1650,1650,0,1.00,0.06%
GOLD,02/11/13,1649,1649,1649,1649,0,-18.30,-1.10%
GOLD,02/08/13,1668,1668,1668,1668,0,-4.20,-0.25%
GOLD,02/07/13,1672,1672,1672,1672,0,-4.80,-0.29%
GOLD,02/06/13,1677,1677,1677,1677,0,2.60,0.16%
GOLD,02/04/13,1674,1674,1674,1674,0,6.60,0.40%
GOLD,02/01/13,1668,1668,1668,1668,0,4.50,0.27%
GOLD,01/31/13,1663,1663,1663,1663,0,-12.90,-0.77%
GOLD,01/30/13,1676,1676,1676,1676,0,14.40,0.87%
GOLD,01/29/13,1662,1662,1662,1662,0,8.70,0.53%
GOLD,01/28/13,1653,1653,1653,1653,0,-4.30,-0.26%
GOLD,01/25/13,1657,1657,1657,1657,0,-10.90,-0.65%
GOLD,01/24/13,1668,1668,1668,1668,0,-17.30,-1.03%
GOLD,01/23/13,1685,1685,1685,1685,0,-6.60,-0.39%
GOLD,01/22/13,1692,1692,1692,1692,0,4.10,0.24%
GOLD,01/21/13,1688,1688,1688,1688,0,-0.30,-0.02%
GOLD,01/18/13,1688,1688,1688,1688,0,-0.90,-0.05%
GOLD,01/17/13,1689,1689,1689,1689,0,9.00,0.54%
GOLD,01/16/13,1680,1680,1680,1680,0,-2.60,-0.15%
GOLD,01/15/13,1683,1683,1683,1683,0,17.30,1.04%
GOLD,01/14/13,1665,1665,1665,1665,0,5.30,0.32%
GOLD,01/11/13,1660,1660,1660,1660,0,-13.40,-0.80%
GOLD,01/10/13,1673,1673,1673,1673,0,21.40,1.30%
GOLD,01/09/13,1652,1652,1652,1652,0,-7.50,-0.45%
GOLD,01/08/13,1660,1660,1660,1660,0,13.80,0.84%
GOLD,01/07/13,1646,1646,1646,1646,0,-12.60,-0.76%
GOLD,01/04/13,1658,1658,1658,1658,0,-3.70,-0.22%
GOLD,01/03/13,1662,1662,1662,1662,0,-24.80,-1.47%