| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 17,200 | 17,540 | 17,100 | 17,490 | 17,490 | +190 (+1.10%) | 33,260 |
| 8 Jun 2010 | USD | 17,090 | 17,430 | 16,950 | 17,300 | 17,300 | +380 (+2.25%) | 21,780 |
| 7 Jun 2010 | USD | 17,040 | 17,130 | 16,800 | 16,920 | 16,920 | -520 (-2.98%) | 15,950 |
| 4 Jun 2010 | USD | 17,550 | 17,650 | 17,350 | 17,440 | 17,440 | -70 (-0.40%) | 21,540 |
| 3 Jun 2010 | USD | 17,170 | 17,570 | 17,000 | 17,510 | 17,510 | +460 (+2.70%) | 29,560 |
| 2 Jun 2010 | USD | 17,040 | 17,370 | 16,900 | 17,050 | 17,050 | -260 (-1.50%) | 29,550 |
| 1 Jun 2010 | USD | 17,230 | 17,460 | 17,230 | 17,310 | 17,310 | -210 (-1.20%) | 13,660 |
| 31 May 2010 | USD | 17,370 | 17,640 | 17,290 | 17,520 | 17,520 | +10 (+0.06%) | 23,830 |
| 28 May 2010 | USD | 17,870 | 17,900 | 17,310 | 17,510 | 17,510 | +840 (+5.04%) | 64,880 |
| 27 May 2010 | USD | 16,330 | 16,700 | 16,220 | 16,670 | 16,670 | +120 (+0.73%) | 28,100 |
| 26 May 2010 | USD | 16,670 | 16,890 | 16,420 | 16,550 | 16,550 | -220 (-1.31%) | 58,850 |
| 25 May 2010 | USD | 17,080 | 17,190 | 16,670 | 16,770 | 16,770 | -410 (-2.39%) | 26,190 |
| 24 May 2010 | USD | 17,000 | 17,340 | 16,820 | 17,180 | 17,180 | +120 (+0.70%) | 31,520 |
| 21 May 2010 | USD | 17,820 | 17,820 | 17,030 | 17,060 | 17,060 | -1,020 (-5.64%) | 50,080 |
| 20 May 2010 | USD | 17,590 | 18,600 | 17,510 | 18,080 | 18,080 | +310 (+1.74%) | 42,360 |
| 19 May 2010 | USD | 17,720 | 17,850 | 17,480 | 17,770 | 17,770 | -20 (-0.11%) | 31,160 |
| 18 May 2010 | USD | 18,020 | 18,210 | 17,700 | 17,790 | 17,790 | -380 (-2.09%) | 37,070 |
| 17 May 2010 | USD | 18,350 | 18,700 | 18,110 | 18,170 | 18,170 | +10 (+0.06%) | 45,950 |
| 14 May 2010 | USD | 18,350 | 18,350 | 18,100 | 18,160 | 18,160 | -520 (-2.78%) | 28,820 |
| 13 May 2010 | USD | 18,570 | 18,770 | 18,240 | 18,680 | 18,680 | +160 (+0.86%) | 29,400 |
| 12 May 2010 | USD | 18,500 | 18,560 | 18,290 | 18,520 | 18,520 | +190 (+1.04%) | 29,280 |
| 11 May 2010 | USD | 18,740 | 18,770 | 18,250 | 18,330 | 18,330 | -170 (-0.92%) | 28,830 |
| 10 May 2010 | USD | 18,540 | 18,590 | 18,210 | 18,500 | 18,500 | -330 (-1.75%) | 34,880 |
| 7 May 2010 | USD | 18,840 | 19,010 | 18,430 | 18,830 | 18,830 | -410 (-2.13%) | 62,380 |
| 6 May 2010 | USD | 18,900 | 19,500 | 18,660 | 19,240 | 19,240 | +350 (+1.85%) | 99,120 |
| 5 May 2010 | USD | 18,890 | 18,890 | 18,890 | 18,890 | 18,890 | 0.0 (0.0%) | 0 |
| 4 May 2010 | USD | 18,890 | 18,890 | 18,890 | 18,890 | 18,890 | 0.0 (0.0%) | 0 |
| 3 May 2010 | USD | 18,890 | 18,890 | 18,890 | 18,890 | 18,890 | 0.0 (0.0%) | 0 |
| 30 Apr 2010 | USD | 18,920 | 19,090 | 18,650 | 18,890 | 18,890 | +640 (+3.51%) | 51,740 |
| 29 Apr 2010 | USD | 18,250 | 18,250 | 18,250 | 18,250 | 18,250 | 0.0 (0.0%) | 0 |
