| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | USD | 823 | 824 | 815 | 815 | 815 | -8 (-0.97%) | 804,000 |
| 27 May 2009 | USD | 819 | 825 | 814 | 823 | 823 | +5 (+0.61%) | 1,090,000 |
| 26 May 2009 | USD | 820 | 823 | 811 | 818 | 818 | +1 (+0.12%) | 849,000 |
| 25 May 2009 | USD | 809 | 825 | 809 | 817 | 817 | +5 (+0.62%) | 1,445,000 |
| 22 May 2009 | USD | 810 | 815 | 806 | 812 | 812 | -7 (-0.85%) | 1,450,000 |
| 21 May 2009 | USD | 819 | 820 | 808 | 819 | 819 | -1 (-0.12%) | 1,023,000 |
| 20 May 2009 | USD | 823 | 830 | 814 | 820 | 820 | -2 (-0.24%) | 826,000 |
| 19 May 2009 | USD | 821 | 826 | 816 | 822 | 822 | +10 (+1.23%) | 1,296,000 |
| 18 May 2009 | USD | 819 | 823 | 806 | 812 | 812 | -19 (-2.29%) | 1,510,000 |
| 15 May 2009 | USD | 821 | 835 | 821 | 831 | 831 | 0.0 (0.0%) | 1,415,000 |
| 14 May 2009 | USD | 834 | 839 | 822 | 831 | 831 | -13 (-1.54%) | 1,703,000 |
| 13 May 2009 | USD | 842 | 848 | 837 | 844 | 844 | +5 (+0.60%) | 1,329,000 |
| 12 May 2009 | USD | 840 | 846 | 835 | 839 | 839 | -5 (-0.59%) | 1,448,000 |
| 11 May 2009 | USD | 832 | 845 | 831 | 844 | 844 | +13 (+1.56%) | 1,924,000 |
| 8 May 2009 | USD | 826 | 832 | 814 | 831 | 831 | +6 (+0.73%) | 2,223,000 |
| 7 May 2009 | USD | 811 | 830 | 810 | 825 | 825 | +21 (+2.61%) | 2,096,000 |
| 6 May 2009 | USD | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 5 May 2009 | USD | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 4 May 2009 | USD | 804 | 804 | 804 | 804 | 804 | 0.0 (0.0%) | 0 |
| 1 May 2009 | USD | 805 | 807 | 797 | 804 | 804 | -1 (-0.12%) | 1,236,000 |
| 30 Apr 2009 | USD | 797 | 807 | 797 | 805 | 805 | +17 (+2.16%) | 2,445,000 |
| 29 Apr 2009 | USD | 788 | 788 | 788 | 788 | 788 | 0.0 (0.0%) | 0 |
| 28 Apr 2009 | USD | 787 | 798 | 787 | 788 | 788 | +1 (+0.13%) | 1,479,000 |
| 27 Apr 2009 | USD | 788 | 793 | 784 | 787 | 787 | -3 (-0.38%) | 1,167,000 |
| 24 Apr 2009 | USD | 793 | 794 | 786 | 790 | 790 | -6 (-0.75%) | 1,221,000 |
| 23 Apr 2009 | USD | 792 | 796 | 781 | 796 | 796 | +4 (+0.51%) | 1,267,000 |
| 22 Apr 2009 | USD | 790 | 794 | 786 | 792 | 792 | +1 (+0.13%) | 1,201,000 |
| 21 Apr 2009 | USD | 791 | 794 | 781 | 791 | 791 | -6 (-0.75%) | 1,411,000 |
| 20 Apr 2009 | USD | 791 | 798 | 791 | 797 | 797 | +6 (+0.76%) | 1,254,000 |
| 17 Apr 2009 | USD | 796 | 799 | 790 | 791 | 791 | -4 (-0.50%) | 1,717,000 |
