| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | USD | 3,115.2 | 3,138 | 3,092.3999 | 3,124.8 | 374,976 | +7.2 (+0.23%) | 2,514 |
| 3 Jun 2009 | USD | 3,090 | 3,207.6001 | 3,045.6001 | 3,117.6001 | 374,112.012 | +21.6 (+0.70%) | 3,153 |
| 2 Jun 2009 | USD | 3,032.3999 | 3,132 | 2,991.6001 | 3,096 | 371,520 | +44.4 (+1.45%) | 6,359 |
| 1 Jun 2009 | USD | 3,000 | 3,093.6001 | 2,994 | 3,051.6001 | 366,192.012 | +94.8 (+3.21%) | 6,197 |
| 29 May 2009 | USD | 2,928 | 2,962.8 | 2,856 | 2,956.8 | 354,816 | +43.2 (+1.48%) | 3,810 |
| 28 May 2009 | USD | 2,948.3999 | 2,948.3999 | 2,878.8 | 2,913.6001 | 349,632.012 | -34.8 (-1.18%) | 2,863 |
| 27 May 2009 | USD | 2,979.6001 | 2,979.6001 | 2,896.8 | 2,948.3999 | 353,807.988 | -36 (-1.21%) | 4,782 |
| 26 May 2009 | USD | 2,822.3999 | 3,000 | 2,822.3999 | 2,984.3999 | 358,127.988 | +134.4 (+4.72%) | 6,923 |
| 25 May 2009 | USD | 2,850 | 2,850 | 2,850 | 2,850 | 342,000 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 2,869.2 | 2,887.2 | 2,780.3999 | 2,850 | 342,000 | +50.4 (+1.80%) | 2,700 |
| 21 May 2009 | USD | 2,806.8 | 2,830.8 | 2,755.2 | 2,799.6001 | 335,952.012 | -40.8 (-1.44%) | 3,156 |
| 20 May 2009 | USD | 2,844 | 2,877.6001 | 2,799.6001 | 2,840.3999 | 340,847.988 | +3.6 (+0.13%) | 5,543 |
| 19 May 2009 | USD | 2,838 | 2,863.2 | 2,776.8 | 2,836.8 | 340,416 | -7.2 (-0.25%) | 3,047 |
| 18 May 2009 | USD | 2,804.3999 | 2,850 | 2,745.6001 | 2,844 | 341,280 | +56.4 (+2.02%) | 3,456 |
| 15 May 2009 | USD | 2,707.2 | 2,827.2 | 2,664 | 2,787.6001 | 334,512.012 | +85.2 (+3.15%) | 5,072 |
| 14 May 2009 | USD | 2,694 | 2,728.8 | 2,658 | 2,702.3999 | 324,287.988 | +25.2 (+0.94%) | 3,598 |
| 13 May 2009 | USD | 2,703.6001 | 2,744.3999 | 2,674.8 | 2,677.2 | 321,264 | -51.6 (-1.89%) | 2,747 |
| 12 May 2009 | USD | 2,775.6001 | 2,821.2 | 2,673.6001 | 2,728.8 | 327,456 | -22.8 (-0.83%) | 2,551 |
| 11 May 2009 | USD | 2,748 | 2,779.2 | 2,712 | 2,751.6001 | 330,192.012 | -38.4 (-1.38%) | 5,859 |
| 8 May 2009 | USD | 2,832 | 2,890.8 | 2,770.8 | 2,790 | 334,800 | +6 (+0.22%) | 3,743 |
| 7 May 2009 | USD | 2,701.2 | 2,828.3999 | 2,701.2 | 2,784 | 334,080 | +46.8 (+1.71%) | 4,764 |
| 6 May 2009 | USD | 2,882.3999 | 3,044.3999 | 2,706 | 2,737.2 | 328,464 | +397.2 (+16.97%) | 18,782 |
| 5 May 2009 | USD | 2,325.6001 | 2,402.3999 | 2,281.2 | 2,340 | 280,800 | +4.8 (+0.21%) | 3,795 |
| 4 May 2009 | USD | 2,400 | 2,400 | 2,311.2 | 2,335.2 | 280,224 | -37.2 (-1.57%) | 3,940 |
| 1 May 2009 | USD | 2,388 | 2,421.6001 | 2,335.2 | 2,372.3999 | 284,687.988 | -7.2 (-0.30%) | 3,393 |
| 30 Apr 2009 | USD | 2,367.6001 | 2,430 | 2,328 | 2,379.6001 | 285,552.012 | -109.2 (-4.39%) | 6,679 |
| 29 Apr 2009 | USD | 2,452.8 | 2,520 | 2,404.8 | 2,488.8 | 298,656 | +46.8 (+1.92%) | 3,582 |
| 28 Apr 2009 | USD | 2,486.3999 | 2,576.3999 | 2,428.8 | 2,442 | 293,040 | -74.4 (-2.96%) | 3,646 |
| 27 Apr 2009 | USD | 2,484 | 2,638.8 | 2,484 | 2,516.3999 | 301,967.988 | -85.2 (-3.27%) | 3,743 |
| 24 Apr 2009 | USD | 2,631.6001 | 2,655.6001 | 2,550 | 2,601.6001 | 312,192.012 | -25.2 (-0.96%) | 2,333 |
