CURRENCYSHARES JAPANESE YEN TR $96.85
+0.68
24/5/2013 04:24 PM
|
NYSEARCA
:
FXY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
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
|
|
8/1/2012
|
125.58
|
125.82
|
125.14
|
125.15
|
1657
|
|
7/31/2012
|
125.62
|
125.84
|
125.49
|
125.74
|
2098
|
|
7/30/2012
|
125.65
|
125.73
|
125.46
|
125.62
|
1165
|
|
7/27/2012
|
125.36
|
125.36
|
124.86
|
125.14
|
998
|
|
7/26/2012
|
125.67
|
125.68
|
125.47
|
125.60
|
1126
|
|
7/25/2012
|
125.66
|
125.77
|
125.57
|
125.68
|
209
|
|
7/24/2012
|
125.61
|
125.76
|
125.59
|
125.65
|
484
|
|
7/23/2012
|
125.54
|
125.60
|
125.23
|
125.34
|
983
|
|
7/20/2012
|
125.03
|
125.23
|
125.01
|
125.21
|
3233
|
|
7/19/2012
|
124.95
|
125.11
|
124.88
|
124.99
|
643
|
|
7/18/2012
|
124.37
|
124.73
|
124.37
|
124.67
|
425
|
|
7/17/2012
|
124.19
|
124.42
|
124.15
|
124.22
|
555
|
|
7/16/2012
|
124.77
|
124.85
|
124.59
|
124.61
|
463
|
|
7/13/2012
|
123.93
|
124.34
|
123.93
|
123.95
|
608
|
|
7/12/2012
|
123.96
|
124.03
|
123.83
|
123.92
|
202
|
|
7/11/2012
|
124.05
|
124.06
|
123.23
|
123.34
|
924
|
|
7/10/2012
|
123.81
|
123.81
|
123.62
|
123.75
|
362
|
|
7/9/2012
|
123.45
|
123.50
|
123.30
|
123.49
|
3222
|
|
7/6/2012
|
123.47
|
123.60
|
123.28
|
123.43
|
497
|
|
7/5/2012
|
122.69
|
123.02
|
122.68
|
123.02
|
1610
|
|
7/3/2012
|
123.09
|
123.19
|
122.94
|
123.04
|
728
|
|
7/2/2012
|
123.22
|
123.92
|
123.19
|
123.59
|
1859
|
|
6/29/2012
|
123.45
|
123.54
|
122.89
|
122.94
|
1937
|
|
6/28/2012
|
123.83
|
124.00
|
123.69
|
123.69
|
1820
|
|
6/27/2012
|
123.39
|
123.39
|
123.08
|
123.29
|
2578
|
|
6/26/2012
|
123.64
|
123.80
|
123.60
|
123.73
|
1275
|
|
6/25/2012
|
123.43
|
123.73
|
123.32
|
123.46
|
4223
|
|
6/22/2012
|
122.29
|
122.34
|
121.98
|
122.23
|
1816
|
|
6/21/2012
|
122.60
|
122.76
|
122.34
|
122.40
|
3792
|
|
6/20/2012
|
123.93
|
123.95
|
123.32
|
123.64
|
2695
|
|
6/19/2012
|
124.33
|
124.54
|
124.27
|
124.49
|
645
|
|
6/18/2012
|
124.52
|
124.60
|
124.18
|
124.23
|
2769
|
|
6/15/2012
|
124.91
|
125.05
|
124.76
|
124.91
|
3172
|
|
6/14/2012
|
123.98
|
124.01
|
123.83
|
123.85
|
455
|
|
6/13/2012
|
123.78
|
123.94
|
123.72
|
123.84
|
1143
|
|
6/12/2012
|
123.56
|
123.85
|
123.51
|
123.68
|
689
|
|
6/11/2012
|
123.61
|
123.82
|
123.57
|
123.72
|
1358
|
|
6/8/2012
|
123.76
|
123.86
|
123.46
|
123.85
|
1760
|
|
6/7/2012
|
123.31
|
123.72
|
123.20
|
123.50
|
3434
|
|
6/6/2012
|
124.28
|
124.47
|
123.99
|
123.99
|
3560
|
|
6/5/2012
|
125.00
|
125.09
|
124.75
|
124.84
|
1959
|
|
6/4/2012
|
125.74
|
125.80
|
125.36
|
125.41
|
1096
|
|
6/1/2012
|
125.79
|
125.92
|
125.45
|
125.74
|
4421
|
|
5/31/2012
|
125.10
|
125.67
|
125.07
|
125.43
|
4205
|
|
5/30/2012
|
124.39
|
124.62
|
124.27
|
124.29
|
1692
|
|
5/29/2012
|
123.65
|
123.93
|
123.56
|
123.63
|
1824
|
|
5/25/2012
|
123.50
|
123.59
|
123.37
|
123.39
|
759
|
|
5/24/2012
|
123.67
|
123.81
|
123.45
|
123.46
|
920
|
|
5/23/2012
|
123.78
|
124.09
|
123.60
|
123.68
|
1440
|
|
5/22/2012
|
123.09
|
123.09
|
122.65
|
122.93
|
2287
|
|
5/21/2012
|
123.96
|
124.03
|
123.80
|
123.97
|
643
|
|
5/18/2012
|
123.90
|
124.42
|
123.90
|
124.31
|
1477
|
|
5/17/2012
|
122.61
|
124.22
|
122.57
|
124.07
|
3033
|
|
5/16/2012
|
122.23
|
122.59
|
122.16
|
122.44
|
728
|
|
5/15/2012
|
122.90
|
122.90
|
122.39
|
122.52
|
1790
|
|
5/14/2012
|
123.24
|
123.38
|
123.10
|
123.11
|
605
|
|
5/11/2012
|
123.09
|
123.13
|
122.94
|
123.04
|
990
|
|
5/10/2012
|
123.08
|
123.10
|
122.91
|
122.97
|
718
|
|
5/9/2012
|
123.57
|
123.62
|
123.32
|
123.48
|
1060
|
|
5/8/2012
|
123.14
|
123.31
|
123.14
|
123.16
|
739
|
|
5/7/2012
|
123.08
|
123.13
|
122.98
|
123.04
|
800
|
|
5/4/2012
|
122.93
|
123.18
|
122.90
|
123.15
|
894
|
|
5/3/2012
|
122.18
|
122.66
|
122.15
|
122.66
|
1755
|
|
5/2/2012
|
122.68
|
122.72
|
122.56
|
122.67
|
470
|
|
5/1/2012
|
123.21
|
123.34
|
122.45
|
122.67
|
2139
|
|
4/30/2012
|
122.72
|
123.31
|
122.72
|
123.16
|
1350
|
|
4/27/2012
|
122.06
|
122.36
|
122.04
|
122.35
|
1451
|
|
4/26/2012
|
121.72
|
121.79
|
121.37
|
121.45
|
2242
|
|
4/25/2012
|
120.95
|
121.04
|
120.39
|
120.88
|
2493
|
|
4/24/2012
|
121.23
|
121.36
|
120.89
|
120.96
|
1754
|
|
4/23/2012
|
121.30
|
121.32
|
121.17
|
121.20
|
1891
|
|
4/20/2012
|
120.38
|
120.62
|
120.37
|
120.59
|
2166
|
|
4/19/2012
|
120.61
|
120.82
|
120.54
|
120.56
|
5117
|
|
4/18/2012
|
120.93
|
121.10
|
120.86
|
121.05
|
1943
|
|
4/17/2012
|
121.88
|
121.94
|
121.53
|
121.59
|
1326
|
|
4/16/2012
|
121.87
|
122.46
|
121.87
|
122.27
|
1825
|
|
4/13/2012
|
121.34
|
121.57
|
121.22
|
121.40
|
1342
|
|
4/12/2012
|
121.56
|
121.80
|
121.42
|
121.61
|
1528
|
|
4/11/2012
|
121.68
|
121.76
|
121.25
|
121.56
|
1305
|
|
4/10/2012
|
121.33
|
121.94
|
121.22
|
121.92
|
4798
|
|
4/9/2012
|
120.92
|
121.08
|
120.44
|
120.52
|
5317
|
|
4/5/2012
|
119.59
|
119.68
|
119.32
|
119.36
|
1918
|
|
4/4/2012
|
119.39
|
119.46
|
118.98
|
119.32
|
4663
|
|
4/3/2012
|
119.51
|
119.85
|
118.53
|
118.74
|
5250
|
|
4/2/2012
|
119.59
|
120.10
|
119.35
|
119.83
|
5442
|
|
3/30/2012
|
119.65
|
119.78
|
118.63
|
118.78
|
5875
|
|
3/29/2012
|
119.87
|
120.01
|
119.26
|
119.32
|
5095
|
|
3/28/2012
|
118.45
|
118.97
|
118.28
|
118.76
|
3209
|
|
3/27/2012
|
118.29
|
118.43
|
117.96
|
118.30
|
2252
|
|
3/26/2012
|
122.53
|
122.53
|
118.63
|
118.78
|
1151
|
|
3/23/2012
|
119.33
|
120.00
|
119.14
|
119.36
|
2479
|
|
3/22/2012
|
118.57
|
119.48
|
118.38
|
119.15
|
5423
|
|
3/21/2012
|
117.22
|
117.98
|
117.13
|
117.97
|
3324
|
|
3/20/2012
|
117.53
|
118.05
|
117.40
|
117.49
|
4879
|
|
3/19/2012
|
117.94
|
118.23
|
117.75
|
118.05
|
6240
|
|
3/16/2012
|
117.54
|
118.23
|
117.54
|
117.99
|
5326
|
|
3/15/2012
|
118.12
|
118.27
|
117.81
|
117.85
|
7936
|
