| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 15,740 | 15,760 | 15,220 | 15,280 | 15,280 | -510 (-3.23%) | 13,990 |
| 7 Jul 2009 | USD | 15,600 | 15,970 | 15,520 | 15,790 | 15,790 | +340 (+2.20%) | 19,330 |
| 6 Jul 2009 | USD | 15,510 | 15,640 | 15,350 | 15,450 | 15,450 | +80 (+0.52%) | 11,050 |
| 3 Jul 2009 | USD | 15,180 | 15,460 | 15,140 | 15,370 | 15,370 | -150 (-0.97%) | 11,160 |
| 2 Jul 2009 | USD | 15,580 | 15,790 | 15,500 | 15,520 | 15,520 | +60 (+0.39%) | 16,690 |
| 1 Jul 2009 | USD | 15,500 | 15,790 | 15,340 | 15,460 | 15,460 | -210 (-1.34%) | 18,880 |
| 30 Jun 2009 | USD | 15,510 | 15,850 | 15,420 | 15,670 | 15,670 | +530 (+3.50%) | 20,870 |
| 29 Jun 2009 | USD | 15,400 | 15,400 | 15,010 | 15,140 | 15,140 | -60 (-0.39%) | 25,140 |
| 26 Jun 2009 | USD | 15,020 | 15,270 | 14,980 | 15,200 | 15,200 | +140 (+0.93%) | 21,810 |
| 25 Jun 2009 | USD | 15,000 | 15,200 | 14,910 | 15,060 | 15,060 | -220 (-1.44%) | 30,730 |
| 24 Jun 2009 | USD | 15,770 | 15,770 | 15,260 | 15,280 | 15,280 | -190 (-1.23%) | 23,160 |
| 23 Jun 2009 | USD | 15,550 | 15,750 | 15,450 | 15,470 | 15,470 | -190 (-1.21%) | 21,950 |
| 22 Jun 2009 | USD | 15,800 | 15,980 | 15,500 | 15,660 | 15,660 | +220 (+1.42%) | 16,300 |
| 19 Jun 2009 | USD | 15,660 | 15,790 | 15,440 | 15,440 | 15,440 | -20 (-0.13%) | 21,630 |
| 18 Jun 2009 | USD | 15,640 | 15,700 | 15,400 | 15,460 | 15,460 | -270 (-1.72%) | 21,880 |
| 17 Jun 2009 | USD | 15,990 | 16,100 | 15,690 | 15,730 | 15,730 | 0.0 (0.0%) | 11,690 |
| 16 Jun 2009 | USD | 15,980 | 16,090 | 15,590 | 15,730 | 15,730 | -340 (-2.12%) | 17,010 |
| 15 Jun 2009 | USD | 15,900 | 16,230 | 15,820 | 16,070 | 16,070 | -30 (-0.19%) | 19,040 |
| 12 Jun 2009 | USD | 15,810 | 16,280 | 15,740 | 16,100 | 16,100 | +70 (+0.44%) | 27,730 |
| 11 Jun 2009 | USD | 16,450 | 16,460 | 15,850 | 16,030 | 16,030 | +520 (+3.35%) | 31,700 |
| 10 Jun 2009 | USD | 15,480 | 15,740 | 15,460 | 15,510 | 15,510 | -130 (-0.83%) | 28,020 |
| 9 Jun 2009 | USD | 15,470 | 15,780 | 15,100 | 15,640 | 15,640 | -10 (-0.06%) | 28,660 |
| 8 Jun 2009 | USD | 16,090 | 16,160 | 15,570 | 15,650 | 15,650 | -430 (-2.67%) | 26,200 |
| 5 Jun 2009 | USD | 16,210 | 16,450 | 15,790 | 16,080 | 16,080 | +670 (+4.35%) | 33,000 |
| 4 Jun 2009 | USD | 15,010 | 15,430 | 15,010 | 15,410 | 15,410 | +10 (+0.06%) | 17,980 |
| 3 Jun 2009 | USD | 15,470 | 15,800 | 15,270 | 15,400 | 15,400 | -150 (-0.96%) | 14,060 |
| 2 Jun 2009 | USD | 15,250 | 15,680 | 15,130 | 15,550 | 15,550 | +80 (+0.52%) | 31,310 |
| 1 Jun 2009 | USD | 14,540 | 16,140 | 14,350 | 15,470 | 15,470 | +1,330 (+9.41%) | 70,990 |
| 29 May 2009 | USD | 14,120 | 14,220 | 13,900 | 14,140 | 14,140 | -40 (-0.28%) | 36,560 |
| 28 May 2009 | USD | 14,450 | 14,460 | 14,080 | 14,180 | 14,180 | -260 (-1.80%) | 20,140 |
