| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 1.1867 | 1.1911 | 1.149 | 1.1705 | 117.05 | -0.021 (-1.79%) | 48,200 |
| 23 Jun 2009 | USD | 1.2272 | 1.2272 | 1.1505 | 1.1918 | 119.18 | -0.034 (-2.75%) | 36,950 |
| 22 Jun 2009 | USD | 1.2595 | 1.3095 | 1.1945 | 1.2255 | 122.55 | -0.072 (-5.55%) | 10,600 |
| 19 Jun 2009 | USD | 1.3182 | 1.3774 | 1.29 | 1.2975 | 129.75 | -0.048 (-3.53%) | 47,600 |
| 18 Jun 2009 | USD | 1.397 | 1.397 | 1.2945 | 1.345 | 134.5 | -0.044 (-3.20%) | 10,100 |
| 17 Jun 2009 | USD | 1.3731 | 1.3895 | 1.341 | 1.3895 | 138.95 | +0.043 (+3.16%) | 20,700 |
| 16 Jun 2009 | USD | 1.3954 | 1.3954 | 1.3465 | 1.347 | 134.7 | -0.04 (-2.88%) | 9,700 |
| 15 Jun 2009 | USD | 1.435 | 1.4402 | 1.387 | 1.387 | 138.7 | -0.123 (-8.12%) | 8,500 |
| 12 Jun 2009 | USD | 1.459 | 1.5096 | 1.459 | 1.5096 | 150.96 | -0.007 (-0.49%) | 3,500 |
| 11 Jun 2009 | USD | 1.5272 | 1.5573 | 1.517 | 1.517 | 151.7 | +0.015 (+1.02%) | 35,500 |
| 10 Jun 2009 | USD | 1.503 | 1.5155 | 1.4999 | 1.5017 | 150.17 | -0.005 (-0.35%) | 5,400 |
| 9 Jun 2009 | USD | 1.4435 | 1.5265 | 1.4435 | 1.507 | 150.7 | +0.062 (+4.29%) | 14,000 |
| 8 Jun 2009 | USD | 1.4651 | 1.487 | 1.402 | 1.445 | 144.5 | -0.087 (-5.69%) | 70,550 |
| 5 Jun 2009 | USD | 1.5365 | 1.5389 | 1.4734 | 1.5321 | 153.21 | -0.029 (-1.85%) | 40,000 |
| 4 Jun 2009 | USD | 1.589 | 1.589 | 1.54 | 1.561 | 156.1 | -0.019 (-1.20%) | 30,900 |
| 3 Jun 2009 | USD | 1.5355 | 1.5889 | 1.516 | 1.58 | 158 | +0.026 (+1.71%) | 17,500 |
| 2 Jun 2009 | USD | 1.5435 | 1.584 | 1.533 | 1.5535 | 155.35 | -0.015 (-0.96%) | 42,300 |
| 1 Jun 2009 | USD | 1.5031 | 1.6255 | 1.5029 | 1.5686 | 156.86 | +0.061 (+4.05%) | 69,200 |
| 29 May 2009 | USD | 1.5 | 1.5602 | 1.5 | 1.5075 | 150.75 | +0.054 (+3.75%) | 22,000 |
| 28 May 2009 | USD | 1.5092 | 1.5188 | 1.453 | 1.453 | 145.3 | -0.041 (-2.76%) | 45,000 |
| 27 May 2009 | USD | 1.5557 | 1.5557 | 1.4943 | 1.4943 | 149.43 | -0.046 (-2.97%) | 28,800 |
| 26 May 2009 | USD | 1.5305 | 1.5538 | 1.507 | 1.54 | 154 | +0.015 (+0.98%) | 22,000 |
| 25 May 2009 | USD | 1.525 | 1.525 | 1.525 | 1.525 | 152.5 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 1.475 | 1.533 | 1.475 | 1.525 | 152.5 | +0.067 (+4.62%) | 8,600 |
| 21 May 2009 | USD | 1.4915 | 1.4945 | 1.4576 | 1.4576 | 145.76 | -0.087 (-5.66%) | 11,200 |
| 20 May 2009 | USD | 1.5532 | 1.5532 | 1.5033 | 1.545 | 154.5 | -0.001 (-0.06%) | 7,900 |
| 19 May 2009 | USD | 1.466 | 1.5925 | 1.466 | 1.5459 | 154.59 | +0.111 (+7.72%) | 28,600 |
| 18 May 2009 | USD | 1.4351 | 1.4351 | 1.4351 | 1.4351 | 143.51 | 0.0 (0.0%) | 0 |
| 15 May 2009 | USD | 1.424 | 1.4822 | 1.4135 | 1.4351 | 143.51 | +0.011 (+0.78%) | 35,100 |
| 14 May 2009 | USD | 1.388 | 1.4693 | 1.3862 | 1.424 | 142.4 | +0.019 (+1.35%) | 29,500 |
