CURRENCYSHARES JAPANESE YEN TR $94.68
-0.87
22/5/2013 11:22 AM
|
NYSEARCA
:
FXY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/26/2012
|
115.00
|
115.00
|
114.39
|
114.56
|
3304
|
|
12/24/2012
|
115.86
|
115.88
|
115.55
|
115.67
|
2735
|
|
12/21/2012
|
116.72
|
116.78
|
116.40
|
116.43
|
5301
|
|
12/20/2012
|
116.33
|
116.46
|
116.14
|
116.17
|
1534
|
|
12/19/2012
|
115.98
|
116.48
|
115.98
|
116.20
|
4698
|
|
12/18/2012
|
116.78
|
116.85
|
116.39
|
116.51
|
3608
|
|
12/17/2012
|
117.15
|
117.22
|
116.95
|
116.97
|
1532
|
|
12/14/2012
|
117.41
|
117.65
|
117.36
|
117.44
|
3662
|
|
12/13/2012
|
117.51
|
117.54
|
117.29
|
117.32
|
2334
|
|
12/12/2012
|
118.35
|
118.38
|
117.75
|
117.92
|
3977
|
|
12/11/2012
|
119.09
|
119.14
|
118.82
|
118.83
|
711
|
|
12/10/2012
|
119.32
|
119.33
|
118.99
|
119.08
|
1154
|
|
12/7/2012
|
118.65
|
119.23
|
118.62
|
118.98
|
1350
|
|
12/6/2012
|
119.10
|
119.33
|
119.00
|
119.09
|
1345
|
|
12/5/2012
|
119.50
|
119.52
|
119.00
|
119.02
|
2599
|
|
12/4/2012
|
119.80
|
120.03
|
119.68
|
119.88
|
2311
|
|
12/3/2012
|
119.13
|
119.70
|
119.11
|
119.27
|
2576
|
|
11/30/2012
|
118.68
|
119.12
|
118.68
|
119.01
|
1836
|
|
11/29/2012
|
119.59
|
119.76
|
119.40
|
119.48
|
6301
|
|
11/28/2012
|
119.87
|
120.09
|
119.67
|
119.68
|
9148
|
|
11/27/2012
|
119.40
|
119.47
|
119.23
|
119.39
|
6287
|
|
11/26/2012
|
119.43
|
119.63
|
119.34
|
119.56
|
1647
|
|
11/23/2012
|
119.02
|
119.24
|
118.98
|
119.09
|
921
|
|
11/21/2012
|
119.17
|
119.25
|
118.88
|
118.89
|
9766
|
|
11/20/2012
|
120.13
|
120.27
|
120.02
|
120.13
|
1878
|
|
11/19/2012
|
120.86
|
120.95
|
120.56
|
120.57
|
2016
|
|
11/16/2012
|
120.89
|
120.94
|
120.50
|
120.76
|
3380
|
|
11/15/2012
|
120.73
|
121.06
|
120.71
|
120.88
|
3532
|
|
11/14/2012
|
122.21
|
122.48
|
122.20
|
122.31
|
12904
|
|
11/13/2012
|
123.60
|
123.66
|
123.39
|
123.63
|
1060
|
|
11/12/2012
|
123.61
|
123.65
|
123.45
|
123.48
|
1772
|
|
11/9/2012
|
123.68
|
123.76
|
123.40
|
123.49
|
2186
|
|
11/8/2012
|
122.86
|
123.71
|
122.76
|
123.65
|
1907
|
|
11/7/2012
|
122.78
|
123.03
|
122.66
|
122.71
|
903
|
|
11/6/2012
|
122.28
|
122.33
|
121.99
|
122.14
|
981
|
|
11/5/2012
|
122.28
|
122.42
|
122.23
|
122.23
|
16312
|
|
11/2/2012
|
121.83
|
122.09
|
121.81
|
122.00
|
2185
|
|
11/1/2012
|
122.67
|
122.67
|
122.35
|
122.42
|
1930
|
|
10/31/2012
|
122.83
|
123.11
|
122.74
|
122.94
|
874
|
|
10/26/2012
|
122.91
|
123.46
|
122.91
|
123.26
|
2145
|
|
10/25/2012
|
122.27
|
122.69
|
122.17
|
122.22
|
1197
|
|
10/24/2012
|
123.01
|
123.07
|
122.92
|
122.94
|
650
|
|
10/23/2012
|
122.91
|
123.11
|
122.77
|
122.95
|
2052
|
|
10/22/2012
|
122.96
|
123.02
|
122.77
|
122.79
|
3330
|
|
10/19/2012
|
123.80
|
123.85
|
123.57
|
123.76
|
2012
|
|
10/18/2012
|
123.79
|
124.07
|
123.49
|
123.85
|
2453
|
|
10/17/2012
|
124.67
|
124.74
|
124.18
|
124.29
|
1933
|
|
10/16/2012
|
124.55
|
124.59
|
124.30
|
124.40
|
1404
|
|
10/15/2012
|
124.68
|
124.76
|
124.56
|
124.74
|
2094
|
|
10/12/2012
|
125.26
|
125.35
|
125.15
|
125.21
|
899
|
|
10/11/2012
|
124.94
|
125.38
|
124.92
|
125.29
|
1160
|
|
10/10/2012
|
125.34
|
125.64
|
125.26
|
125.63
|
997
|
|
10/9/2012
|
125.35
|
125.60
|
125.30
|
125.48
|
331
|
|
10/8/2012
|
125.41
|
125.70
|
125.29
|
125.31
|
1619
|
|
10/5/2012
|
124.72
|
124.87
|
124.70
|
124.77
|
1069
|
|
10/4/2012
|
124.95
|
125.36
|
124.85
|
125.15
|
1557
|
|
10/3/2012
|
125.08
|
125.13
|
124.92
|
125.03
|
3216
|
|
10/2/2012
|
125.74
|
125.89
|
125.61
|
125.64
|
1590
|
|
10/1/2012
|
125.92
|
125.97
|
125.68
|
125.81
|
1565
|
|
9/28/2012
|
126.24
|
126.33
|
125.68
|
125.80
|
2157
|
|
9/27/2012
|
126.40
|
126.54
|
126.33
|
126.48
|
2515
|
|
9/26/2012
|
126.15
|
126.33
|
126.14
|
126.31
|
2540
|
|
9/25/2012
|
126.22
|
126.31
|
125.95
|
126.19
|
1580
|
|
9/24/2012
|
125.82
|
126.18
|
125.82
|
126.12
|
1408
|
|
9/21/2012
|
125.44
|
125.69
|
125.40
|
125.67
|
808
|
|
9/20/2012
|
125.61
|
125.70
|
125.31
|
125.45
|
1523
|
|
9/19/2012
|
124.97
|
125.44
|
124.84
|
125.30
|
4106
|
|
9/18/2012
|
124.92
|
125.00
|
124.47
|
124.54
|
2937
|
|
9/17/2012
|
124.62
|
124.87
|
124.40
|
124.67
|
1518
|
|
9/14/2012
|
125.58
|
125.69
|
125.23
|
125.24
|
2027
|
|
9/13/2012
|
126.72
|
127.36
|
126.32
|
126.63
|
3126
|
|
9/12/2012
|
126.09
|
126.14
|
125.94
|
126.11
|
524
|
|
9/11/2012
|
126.18
|
126.35
|
126.12
|
126.31
|
1494
|
|
9/10/2012
|
125.48
|
125.52
|
125.39
|
125.46
|
712
|
|
9/7/2012
|
125.50
|
125.85
|
125.34
|
125.46
|
9253
|
|
9/6/2012
|
124.43
|
124.48
|
124.23
|
124.40
|
6650
|
|
9/5/2012
|
125.27
|
125.39
|
125.21
|
125.24
|
8946
|
|
9/4/2012
|
125.28
|
125.41
|
125.16
|
125.19
|
2319
|
|
8/31/2012
|
125.31
|
125.58
|
125.10
|
125.41
|
916
|
|
8/30/2012
|
125.01
|
125.07
|
124.86
|
124.86
|
296
|
|
8/29/2012
|
124.88
|
124.89
|
124.67
|
124.81
|
414
|
|
8/28/2012
|
125.02
|
125.17
|
125.00
|
125.06
|
561
|
|
8/27/2012
|
124.81
|
124.85
|
124.69
|
124.69
|
915
|
|
8/24/2012
|
125.06
|
125.08
|
124.77
|
124.79
|
1512
|
|
8/23/2012
|
124.89
|
125.31
|
124.89
|
125.18
|
1011
|
|
8/22/2012
|
123.96
|
125.47
|
123.93
|
125.08
|
16512
|
|
8/21/2012
|
123.76
|
123.98
|
123.62
|
123.97
|
1825
|
|
8/20/2012
|
123.57
|
123.81
|
123.55
|
123.70
|
2539
|
|
8/17/2012
|
123.66
|
123.66
|
123.43
|
123.46
|
1760
|
|
8/16/2012
|
124.03
|
124.14
|
123.74
|
123.84
|
1259
|
|
8/15/2012
|
124.75
|
124.87
|
124.41
|
124.51
|
961
|
|
8/14/2012
|
124.50
|
124.81
|
124.46
|
124.76
|
935
|
|
8/13/2012
|
125.44
|
125.46
|
125.32
|
125.35
|
452
|
|
8/10/2012
|
125.58
|
125.63
|
125.48
|
125.50
|
469
|
|
8/9/2012
|
124.84
|
125.02
|
124.67
|
124.96
|
1620
|
|
8/8/2012
|
125.22
|
125.35
|
125.10
|
125.19
|
3954
|
|
8/7/2012
|
125.08
|
125.08
|
124.76
|
124.92
|
767
|
|
8/6/2012
|
125.44
|
125.67
|
125.41
|
125.59
|
1099
|
|
8/3/2012
|
124.75
|
125.08
|
124.75
|
125.04
|
960
|
|
8/2/2012
|
125.51
|
125.64
|
125.49
|
125.61
|
656
|
