| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | USD | 48,300 | 49,325 | 47,625 | 48,437.5 | 60,546,875 | -75 (-0.15%) | 8,800 |
| 22 Jun 2009 | USD | 45,962.5 | 48,562.5 | 45,837.5 | 48,512.5 | 60,640,625 | +3,912.5 (+8.77%) | 8,600 |
| 19 Jun 2009 | USD | 43,812.5 | 45,275 | 43,587.5 | 44,600 | 55,750,000 | -587.5 (-1.30%) | 7,000 |
| 18 Jun 2009 | USD | 45,775 | 46,500 | 44,412.5 | 45,187.5 | 56,484,375 | -750 (-1.63%) | 7,700 |
| 17 Jun 2009 | USD | 45,875 | 47,100 | 44,825 | 45,937.5 | 57,421,875 | +75 (+0.16%) | 10,400 |
| 16 Jun 2009 | USD | 43,512.5 | 45,912.5 | 43,350 | 45,862.5 | 57,328,125 | +1,900 (+4.32%) | 8,300 |
| 15 Jun 2009 | USD | 42,537.5 | 44,625 | 42,450 | 43,962.5 | 54,953,125 | +2,975 (+7.26%) | 7,500 |
| 12 Jun 2009 | USD | 41,875 | 42,525 | 40,987.5 | 40,987.5 | 51,234,375 | -275 (-0.67%) | 6,400 |
| 11 Jun 2009 | USD | 41,800 | 41,800 | 39,750 | 41,262.5 | 51,578,125 | -775 (-1.84%) | 8,600 |
| 10 Jun 2009 | USD | 40,512.5 | 43,537.5 | 40,512.5 | 42,037.5 | 52,546,875 | +500 (+1.20%) | 8,200 |
| 9 Jun 2009 | USD | 41,812.5 | 42,525 | 41,000 | 41,537.5 | 51,921,875 | -712.5 (-1.69%) | 6,600 |
| 8 Jun 2009 | USD | 42,675 | 43,875 | 41,212.5 | 42,250 | 52,812,500 | +375 (+0.90%) | 7,000 |
| 5 Jun 2009 | USD | 40,487.5 | 42,862.5 | 40,300 | 41,875 | 52,343,750 | +25 (+0.06%) | 8,400 |
| 4 Jun 2009 | USD | 42,675 | 43,625 | 41,700 | 41,850 | 52,312,500 | -1,287.5 (-2.98%) | 6,000 |
| 3 Jun 2009 | USD | 42,525 | 44,287.5 | 42,400 | 43,137.5 | 53,921,875 | +1,637.5 (+3.95%) | 7,600 |
| 2 Jun 2009 | USD | 42,037.5 | 42,425 | 40,775 | 41,500 | 51,875,000 | -150 (-0.36%) | 7,000 |
| 1 Jun 2009 | USD | 43,362.5 | 43,725 | 41,037.5 | 41,650 | 52,062,500 | -3,450 (-7.65%) | 8,400 |
| 29 May 2009 | USD | 46,800 | 47,875 | 44,637.5 | 45,100 | 56,375,000 | -2,212.5 (-4.68%) | 6,600 |
| 28 May 2009 | USD | 48,200 | 50,562.5 | 46,962.5 | 47,312.5 | 59,140,625 | -2,150 (-4.35%) | 9,600 |
| 27 May 2009 | USD | 46,925 | 49,775 | 46,387.5 | 49,462.5 | 61,828,125 | +2,300 (+4.88%) | 8,000 |
| 26 May 2009 | USD | 52,200 | 52,225 | 46,750 | 47,162.5 | 58,953,125 | -3,875 (-7.59%) | 8,200 |
| 25 May 2009 | USD | 51,037.5 | 51,037.5 | 51,037.5 | 51,037.5 | 63,796,875 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 50,425 | 51,700 | 49,437.5 | 51,037.5 | 63,796,875 | +262.5 (+0.52%) | 6,800 |
| 21 May 2009 | USD | 50,412.5 | 52,312.5 | 49,800 | 50,775 | 63,468,750 | +2,112.5 (+4.34%) | 8,700 |
| 20 May 2009 | USD | 46,562.5 | 48,812.5 | 45,037.5 | 48,662.5 | 60,828,125 | +862.5 (+1.80%) | 8,900 |
| 19 May 2009 | USD | 47,750 | 48,387.5 | 46,475 | 47,800 | 59,750,000 | +200 (+0.42%) | 6,900 |
| 18 May 2009 | USD | 50,850 | 51,150 | 47,537.5 | 47,600 | 59,500,000 | -4,800 (-9.16%) | 8,700 |
| 15 May 2009 | USD | 51,212.5 | 53,350 | 50,137.5 | 52,400 | 65,500,000 | +1,187.5 (+2.32%) | 9,300 |
| 14 May 2009 | USD | 52,487.5 | 52,987.5 | 50,000 | 51,212.5 | 64,015,625 | -1,237.5 (-2.36%) | 8,600 |
| 13 May 2009 | USD | 50,900 | 52,812.5 | 50,400 | 52,450 | 65,562,500 | +3,787.5 (+7.78%) | 9,500 |
