| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 7,520 | 7,970 | 7,330 | 7,740 | 7,740 | +520 (+7.20%) | 30,106 |
| 4 Aug 2009 | USD | 7,710 | 7,780 | 7,110 | 7,220 | 7,220 | -480 (-6.23%) | 25,132 |
| 3 Aug 2009 | USD | 8,120 | 8,150 | 7,550 | 7,700 | 7,700 | -320 (-3.99%) | 24,132 |
| 31 Jul 2009 | USD | 8,990 | 9,200 | 7,970 | 8,020 | 8,020 | -470 (-5.54%) | 56,270 |
| 30 Jul 2009 | USD | 8,100 | 8,800 | 8,010 | 8,490 | 8,490 | +570 (+7.20%) | 30,423 |
| 29 Jul 2009 | USD | 7,600 | 8,000 | 7,580 | 7,920 | 7,920 | +250 (+3.26%) | 16,118 |
| 28 Jul 2009 | USD | 7,350 | 7,750 | 7,330 | 7,670 | 7,670 | +270 (+3.65%) | 15,886 |
| 27 Jul 2009 | USD | 7,130 | 7,500 | 7,060 | 7,400 | 7,400 | +230 (+3.21%) | 12,706 |
| 24 Jul 2009 | USD | 7,030 | 7,320 | 6,910 | 7,170 | 7,170 | +220 (+3.17%) | 15,863 |
| 23 Jul 2009 | USD | 7,120 | 7,310 | 6,900 | 6,950 | 6,950 | -170 (-2.39%) | 9,799 |
| 22 Jul 2009 | USD | 7,300 | 7,350 | 7,080 | 7,120 | 7,120 | -380 (-5.07%) | 12,181 |
| 21 Jul 2009 | USD | 7,650 | 7,650 | 7,300 | 7,500 | 7,500 | +50 (+0.67%) | 13,583 |
| 20 Jul 2009 | USD | 7,450 | 7,450 | 7,450 | 7,450 | 7,450 | 0.0 (0.0%) | 0 |
| 17 Jul 2009 | USD | 7,780 | 8,000 | 7,300 | 7,450 | 7,450 | +10 (+0.13%) | 39,537 |
| 16 Jul 2009 | USD | 7,440 | 7,440 | 7,440 | 7,440 | 7,440 | +1,000 (+15.53%) | 3,303 |
| 15 Jul 2009 | USD | 6,250 | 6,490 | 6,010 | 6,440 | 6,440 | +590 (+10.09%) | 16,940 |
| 14 Jul 2009 | USD | 5,750 | 6,100 | 5,750 | 5,850 | 5,850 | +360 (+6.56%) | 15,658 |
| 13 Jul 2009 | USD | 5,970 | 6,170 | 5,380 | 5,490 | 5,490 | -570 (-9.41%) | 24,215 |
| 10 Jul 2009 | USD | 6,400 | 6,500 | 6,060 | 6,060 | 6,060 | -330 (-5.16%) | 12,756 |
| 9 Jul 2009 | USD | 6,390 | 6,850 | 6,200 | 6,390 | 6,390 | -100 (-1.54%) | 16,067 |
| 8 Jul 2009 | USD | 6,900 | 7,210 | 6,300 | 6,490 | 6,490 | -610 (-8.59%) | 23,766 |
| 7 Jul 2009 | USD | 6,400 | 7,350 | 6,400 | 7,100 | 7,100 | +750 (+11.81%) | 49,807 |
| 6 Jul 2009 | USD | 5,750 | 6,360 | 5,750 | 6,350 | 6,350 | +410 (+6.90%) | 13,180 |
| 3 Jul 2009 | USD | 5,580 | 5,970 | 5,550 | 5,940 | 5,940 | -40 (-0.67%) | 15,566 |
| 2 Jul 2009 | USD | 6,200 | 6,330 | 5,910 | 5,980 | 5,980 | -320 (-5.08%) | 11,210 |
| 1 Jul 2009 | USD | 6,340 | 6,420 | 6,200 | 6,300 | 6,300 | -100 (-1.56%) | 8,435 |
| 30 Jun 2009 | USD | 6,580 | 6,670 | 6,320 | 6,400 | 6,400 | -80 (-1.23%) | 9,369 |
| 29 Jun 2009 | USD | 6,320 | 6,700 | 6,280 | 6,480 | 6,480 | +70 (+1.09%) | 13,976 |
| 26 Jun 2009 | USD | 6,590 | 6,740 | 6,200 | 6,410 | 6,410 | +110 (+1.75%) | 13,386 |
| 25 Jun 2009 | USD | 6,080 | 6,500 | 5,990 | 6,300 | 6,300 | +220 (+3.62%) | 17,284 |
