| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | USD | 33,200 | 33,400 | 32,287.5 | 32,400 | 40,500,000 | -450 (-1.37%) | 9,700 |
| 3 Aug 2009 | USD | 33,412.5 | 33,975 | 32,687.5 | 32,850 | 41,062,500 | -1,700 (-4.92%) | 9,200 |
| 31 Jul 2009 | USD | 34,712.5 | 34,987.5 | 33,837.5 | 34,550 | 43,187,500 | -125 (-0.36%) | 10,700 |
| 30 Jul 2009 | USD | 34,537.5 | 34,787.5 | 33,412.5 | 34,675 | 43,343,750 | -1,075 (-3.01%) | 12,400 |
| 29 Jul 2009 | USD | 36,025 | 36,525 | 35,537.5 | 35,750 | 44,687,500 | +437.5 (+1.24%) | 11,000 |
| 28 Jul 2009 | USD | 35,787.5 | 36,412.5 | 35,000 | 35,312.5 | 44,140,625 | +262.5 (+0.75%) | 11,800 |
| 27 Jul 2009 | USD | 35,412.5 | 36,125 | 34,887.5 | 35,050 | 43,812,500 | -187.5 (-0.53%) | 8,500 |
| 24 Jul 2009 | USD | 36,362.5 | 36,875 | 35,225 | 35,237.5 | 44,046,875 | -487.5 (-1.36%) | 9,400 |
| 23 Jul 2009 | USD | 38,375 | 38,462.5 | 35,350 | 35,725 | 44,656,250 | -2,675 (-6.97%) | 12,100 |
| 22 Jul 2009 | USD | 39,262.5 | 39,312.5 | 37,775 | 38,400 | 48,000,000 | -100 (-0.26%) | 10,300 |
| 21 Jul 2009 | USD | 38,100 | 39,937.5 | 38,025 | 38,500 | 48,125,000 | -550 (-1.41%) | 9,900 |
| 20 Jul 2009 | USD | 39,512.5 | 40,225 | 38,812.5 | 39,050 | 48,812,500 | -1,250 (-3.10%) | 8,000 |
| 17 Jul 2009 | USD | 40,450 | 41,137.5 | 40,100 | 40,300 | 50,375,000 | +75 (+0.19%) | 7,600 |
| 16 Jul 2009 | USD | 41,962.5 | 42,175 | 39,850 | 40,225 | 50,281,250 | -1,337.5 (-3.22%) | 9,600 |
| 15 Jul 2009 | USD | 43,725 | 43,937.5 | 41,262.5 | 41,562.5 | 51,953,125 | -3,925 (-8.63%) | 10,300 |
| 14 Jul 2009 | USD | 46,075 | 47,037.5 | 45,462.5 | 45,487.5 | 56,859,375 | -975 (-2.10%) | 10,300 |
| 13 Jul 2009 | USD | 49,400 | 50,800 | 46,412.5 | 46,462.5 | 58,078,125 | -3,612.5 (-7.21%) | 9,000 |
| 10 Jul 2009 | USD | 50,612.5 | 51,125 | 49,187.5 | 50,075 | 62,593,750 | +325 (+0.65%) | 11,500 |
| 9 Jul 2009 | USD | 48,962.5 | 50,175 | 48,500 | 49,750 | 62,187,500 | -350 (-0.70%) | 10,500 |
| 8 Jul 2009 | USD | 49,125 | 51,837.5 | 48,775 | 50,100 | 62,625,000 | +275 (+0.55%) | 16,400 |
| 7 Jul 2009 | USD | 47,362.5 | 49,962.5 | 47,175 | 49,825 | 62,281,250 | +2,787.5 (+5.93%) | 12,300 |
| 6 Jul 2009 | USD | 48,500 | 48,937.5 | 46,987.5 | 47,037.5 | 58,796,875 | +87.5 (+0.19%) | 10,300 |
| 3 Jul 2009 | USD | 46,950 | 46,950 | 46,950 | 46,950 | 58,687,500 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 45,175 | 47,000 | 45,112.5 | 46,950 | 58,687,500 | +3,487.5 (+8.02%) | 10,200 |
| 1 Jul 2009 | USD | 43,462.5 | 43,575 | 42,200 | 43,462.5 | 54,328,125 | -475 (-1.08%) | 8,700 |
| 30 Jun 2009 | USD | 43,162.5 | 44,987.5 | 42,600 | 43,937.5 | 54,921,875 | +812.5 (+1.88%) | 9,300 |
| 29 Jun 2009 | USD | 43,875 | 44,687.5 | 42,962.5 | 43,125 | 53,906,250 | -1,200 (-2.71%) | 6,800 |
| 26 Jun 2009 | USD | 44,575 | 45,162.5 | 43,712.5 | 44,325 | 55,406,250 | +175 (+0.40%) | 6,700 |
| 25 Jun 2009 | USD | 47,912.5 | 48,087.5 | 44,000 | 44,150 | 55,187,500 | -3,112.5 (-6.59%) | 11,900 |
| 24 Jun 2009 | USD | 47,237.5 | 48,000 | 45,687.5 | 47,262.5 | 59,078,125 | -1,175 (-2.43%) | 8,700 |
