| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 14,500 | 14,690 | 14,320 | 14,440 | 14,440 | +30 (+0.21%) | 25,460 |
| 26 May 2009 | USD | 14,550 | 14,590 | 14,220 | 14,410 | 14,410 | +130 (+0.91%) | 14,800 |
| 25 May 2009 | USD | 14,000 | 14,560 | 14,000 | 14,280 | 14,280 | +190 (+1.35%) | 18,840 |
| 22 May 2009 | USD | 14,070 | 14,120 | 13,870 | 14,090 | 14,090 | +140 (+1.00%) | 19,280 |
| 21 May 2009 | USD | 14,070 | 14,070 | 13,850 | 13,950 | 13,950 | -130 (-0.92%) | 13,160 |
| 20 May 2009 | USD | 13,920 | 14,210 | 13,920 | 14,080 | 14,080 | -20 (-0.14%) | 17,290 |
| 19 May 2009 | USD | 14,100 | 14,150 | 13,920 | 14,100 | 14,100 | +200 (+1.44%) | 23,200 |
| 18 May 2009 | USD | 14,210 | 14,210 | 13,850 | 13,900 | 13,900 | -110 (-0.79%) | 30,070 |
| 15 May 2009 | USD | 14,000 | 14,150 | 13,840 | 14,010 | 14,010 | +250 (+1.82%) | 45,220 |
| 14 May 2009 | USD | 14,100 | 14,100 | 13,760 | 13,760 | 13,760 | -280 (-1.99%) | 18,880 |
| 13 May 2009 | USD | 13,950 | 14,080 | 13,820 | 14,040 | 14,040 | +270 (+1.96%) | 28,800 |
| 12 May 2009 | USD | 13,800 | 13,970 | 13,610 | 13,770 | 13,770 | -210 (-1.50%) | 24,350 |
| 11 May 2009 | USD | 13,990 | 14,030 | 13,790 | 13,980 | 13,980 | +190 (+1.38%) | 28,680 |
| 8 May 2009 | USD | 13,800 | 13,800 | 13,590 | 13,790 | 13,790 | -90 (-0.65%) | 34,660 |
| 7 May 2009 | USD | 14,000 | 14,150 | 13,640 | 13,880 | 13,880 | +530 (+3.97%) | 39,300 |
| 6 May 2009 | USD | 13,350 | 13,350 | 13,350 | 13,350 | 13,350 | 0.0 (0.0%) | 0 |
| 5 May 2009 | USD | 13,350 | 13,350 | 13,350 | 13,350 | 13,350 | 0.0 (0.0%) | 0 |
| 4 May 2009 | USD | 13,350 | 13,350 | 13,350 | 13,350 | 13,350 | 0.0 (0.0%) | 0 |
| 1 May 2009 | USD | 13,300 | 13,450 | 13,230 | 13,350 | 13,350 | +30 (+0.23%) | 23,990 |
| 30 Apr 2009 | USD | 13,240 | 13,480 | 13,120 | 13,320 | 13,320 | +280 (+2.15%) | 28,630 |
| 29 Apr 2009 | USD | 13,040 | 13,040 | 13,040 | 13,040 | 13,040 | 0.0 (0.0%) | 0 |
| 28 Apr 2009 | USD | 13,500 | 13,500 | 13,040 | 13,040 | 13,040 | -320 (-2.40%) | 25,700 |
| 27 Apr 2009 | USD | 13,550 | 13,680 | 13,330 | 13,360 | 13,360 | -140 (-1.04%) | 29,650 |
| 24 Apr 2009 | USD | 13,500 | 13,590 | 13,020 | 13,500 | 13,500 | +330 (+2.51%) | 59,710 |
| 23 Apr 2009 | USD | 13,360 | 13,440 | 13,090 | 13,170 | 13,170 | -290 (-2.15%) | 30,250 |
| 22 Apr 2009 | USD | 13,790 | 13,790 | 13,230 | 13,460 | 13,460 | +270 (+2.05%) | 39,490 |
| 21 Apr 2009 | USD | 13,000 | 13,230 | 12,840 | 13,190 | 13,190 | -170 (-1.27%) | 34,980 |
| 20 Apr 2009 | USD | 13,280 | 13,390 | 13,140 | 13,360 | 13,360 | +320 (+2.45%) | 35,970 |
| 17 Apr 2009 | USD | 13,140 | 13,290 | 12,980 | 13,040 | 13,040 | +100 (+0.77%) | 37,670 |
| 16 Apr 2009 | USD | 13,170 | 13,190 | 12,910 | 12,940 | 12,940 | +70 (+0.54%) | 32,170 |
