| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 1,862 | 1,912.5 | 1,772.5 | 1,774 | 88,700 | -97.5 (-5.21%) | 58,500 |
| 17 Dec 2013 | USD | 1,848 | 1,882 | 1,847.5 | 1,871.5 | 93,575 | +19.5 (+1.05%) | 15,100 |
| 16 Dec 2013 | USD | 1,859.5 | 1,862 | 1,834 | 1,852 | 92,600 | -36 (-1.91%) | 18,600 |
| 13 Dec 2013 | USD | 1,875 | 1,899 | 1,870.5 | 1,888 | 94,400 | +1.5 (+0.08%) | 24,700 |
| 12 Dec 2013 | USD | 1,871 | 1,899.5 | 1,865 | 1,886.5 | 94,325 | +18 (+0.96%) | 34,300 |
| 11 Dec 2013 | USD | 1,805.5 | 1,875.5 | 1,805.5 | 1,868.5 | 93,425 | +62 (+3.43%) | 32,000 |
| 10 Dec 2013 | USD | 1,801.5 | 1,811 | 1,790.5 | 1,806.5 | 90,325 | +16.5 (+0.92%) | 22,400 |
| 9 Dec 2013 | USD | 1,786.5 | 1,795.5 | 1,781 | 1,790 | 89,500 | -14 (-0.78%) | 17,500 |
| 6 Dec 2013 | USD | 1,810 | 1,827.5 | 1,797.5 | 1,804 | 90,200 | -60 (-3.22%) | 33,100 |
| 5 Dec 2013 | USD | 1,851.5 | 1,870 | 1,842 | 1,864 | 93,200 | +20.5 (+1.11%) | 29,100 |
| 4 Dec 2013 | USD | 1,860.5 | 1,884 | 1,819 | 1,843.5 | 92,175 | +5 (+0.27%) | 35,500 |
| 3 Dec 2013 | USD | 1,835.5 | 1,858.5 | 1,822.5 | 1,838.5 | 91,925 | +21 (+1.16%) | 28,000 |
| 2 Dec 2013 | USD | 1,801.5 | 1,825.5 | 1,791 | 1,817.5 | 90,875 | +11 (+0.61%) | 18,800 |
| 29 Nov 2013 | USD | 1,795 | 1,809.5 | 1,781.5 | 1,806.5 | 90,325 | +6.5 (+0.36%) | 13,500 |
| 28 Nov 2013 | USD | 1,800 | 1,800 | 1,800 | 1,800 | 90,000 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 1,807.5 | 1,815 | 1,796.5 | 1,800 | 90,000 | -15 (-0.83%) | 14,200 |
| 26 Nov 2013 | USD | 1,813.5 | 1,822 | 1,798 | 1,815 | 90,750 | +1.5 (+0.08%) | 15,700 |
| 25 Nov 2013 | USD | 1,800 | 1,823 | 1,799 | 1,813.5 | 90,675 | +3 (+0.17%) | 20,300 |
| 22 Nov 2013 | USD | 1,835 | 1,842 | 1,810 | 1,810.5 | 90,525 | -27 (-1.47%) | 22,200 |
| 21 Nov 2013 | USD | 1,867.5 | 1,871 | 1,834 | 1,837.5 | 91,875 | -45.5 (-2.42%) | 27,200 |
| 20 Nov 2013 | USD | 1,854.5 | 1,899.5 | 1,838.5 | 1,883 | 94,150 | +16 (+0.86%) | 50,800 |
| 19 Nov 2013 | USD | 1,856.5 | 1,876 | 1,840.5 | 1,867 | 93,350 | +12 (+0.65%) | 36,100 |
| 18 Nov 2013 | USD | 1,826 | 1,866.5 | 1,822 | 1,855 | 92,750 | +20.5 (+1.12%) | 29,700 |
| 15 Nov 2013 | USD | 1,851 | 1,857 | 1,834 | 1,834.5 | 91,725 | -25 (-1.34%) | 26,400 |
| 14 Nov 2013 | USD | 1,883 | 1,892.5 | 1,855 | 1,859.5 | 92,975 | -29 (-1.54%) | 32,200 |
| 13 Nov 2013 | USD | 1,963.5 | 1,963.5 | 1,888 | 1,888.5 | 94,425 | -46.5 (-2.40%) | 29,400 |
| 12 Nov 2013 | USD | 1,936 | 1,954.5 | 1,922 | 1,935 | 96,750 | +10.5 (+0.55%) | 23,000 |
| 11 Nov 2013 | USD | 1,929.5 | 1,937 | 1,917 | 1,924.5 | 96,225 | -0.5 (-0.03%) | 13,900 |
| 8 Nov 2013 | USD | 2,006 | 2,008.5 | 1,925 | 1,925 | 96,250 | -80.5 (-4.01%) | 39,200 |
| 7 Nov 2013 | USD | 1,920.5 | 2,012 | 1,918 | 2,005.5 | 100,275 | +72.5 (+3.75%) | 52,300 |
