CURRENCYSHARES JAPANESE YEN TR $102.71
-0.90
18/6/2013 04:18 PM
|
NYSEARCA
:
FXY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
6/21/2011
|
123.08
|
123.22
|
123.04
|
123.07
|
1317
|
|
6/20/2011
|
123.11
|
123.19
|
122.86
|
122.88
|
1142
|
|
6/17/2011
|
123.03
|
123.31
|
122.96
|
123.28
|
1003
|
|
6/16/2011
|
122.02
|
122.42
|
122.02
|
122.34
|
2000
|
|
6/15/2011
|
122.23
|
122.44
|
121.74
|
121.78
|
1629
|
|
6/14/2011
|
122.46
|
122.67
|
122.45
|
122.63
|
757
|
|
6/10/2011
|
123.12
|
123.21
|
122.81
|
122.81
|
1514
|
|
6/9/2011
|
123.18
|
123.25
|
122.73
|
122.94
|
1528
|
|
6/8/2011
|
123.54
|
123.72
|
123.39
|
123.48
|
836
|
|
6/7/2011
|
123.06
|
123.43
|
122.94
|
123.35
|
1215
|
|
6/6/2011
|
123.03
|
123.28
|
122.98
|
123.15
|
572
|
|
6/3/2011
|
123.08
|
123.08
|
122.37
|
123.00
|
1754
|
|
6/2/2011
|
122.14
|
122.31
|
121.84
|
121.96
|
1099
|
|
6/1/2011
|
121.99
|
122.33
|
121.85
|
122.00
|
1596
|
|
5/31/2011
|
120.98
|
121.58
|
120.89
|
121.06
|
1746
|
|
5/27/2011
|
121.57
|
122.27
|
121.41
|
122.07
|
1709
|
|
5/26/2011
|
121.43
|
121.52
|
121.18
|
121.31
|
1120
|
|
5/25/2011
|
120.37
|
120.54
|
120.24
|
120.42
|
869
|
|
5/24/2011
|
120.16
|
120.61
|
120.08
|
120.49
|
1389
|
|
5/23/2011
|
120.64
|
120.71
|
120.34
|
120.34
|
2009
|
|
5/20/2011
|
120.80
|
121.04
|
120.64
|
120.83
|
791
|
|
5/19/2011
|
120.05
|
121.18
|
120.05
|
121.07
|
1942
|
|
5/18/2011
|
121.30
|
121.43
|
120.82
|
120.88
|
1597
|
|
5/17/2011
|
121.43
|
121.43
|
121.01
|
121.32
|
1341
|
|
5/16/2011
|
122.24
|
122.32
|
121.99
|
122.25
|
493
|
|
5/13/2011
|
122.46
|
122.52
|
122.07
|
122.13
|
909
|
|
5/12/2011
|
122.01
|
122.33
|
121.94
|
122.07
|
1320
|
|
5/11/2011
|
121.49
|
122.33
|
121.46
|
121.83
|
2013
|
|
5/10/2011
|
122.44
|
122.48
|
122.08
|
122.11
|
1685
|
|
5/9/2011
|
122.41
|
123.10
|
122.22
|
123.04
|
1100
|
|
5/6/2011
|
122.48
|
123.00
|
122.37
|
122.50
|
2066
|
|
5/5/2011
|
123.62
|
123.66
|
122.85
|
123.20
|
2934
|
|
5/4/2011
|
121.95
|
122.72
|
121.95
|
122.57
|
1390
|
|
5/3/2011
|
122.25
|
122.28
|
121.80
|
121.92
|
890
|
|
5/2/2011
|
121.36
|
121.83
|
121.33
|
121.52
|
1550
|
|
4/29/2011
|
121.18
|
121.81
|
121.11
|
121.70
|
740
|
|
4/28/2011
|
121.24
|
121.28
|
120.83
|
121.09
|
1533
|
|
4/27/2011
|
120.01
|
120.38
|
119.24
|
120.36
|
2177
|
|
4/26/2011
|
120.84
|
121.11
|
120.50
|
121.09
|
964
|
|
4/25/2011
|
120.55
|
120.89
|
120.30
|
120.85
|
832
|
|
4/21/2011
|
120.61
|
120.95
|
120.61
|
120.70
|
1246
|
|
4/20/2011
|
119.76
|
120.03
|
119.58
|
119.86
|
1048
|
|
4/19/2011
|
119.75
|
119.87
|
119.57
|
119.65
|
1165
|
|
4/18/2011
|
119.50
|
120.13
|
119.37
|
119.39
|
4600
|
|
4/15/2011
|
118.68
|
118.91
|
118.60
|
118.82
|
803
|
|
4/14/2011
|
118.70
|
118.85
|
118.29
|
118.31
|
2852
|
|
4/13/2011
|
117.60
|
118.15
|
117.43
|
117.86
|
1027
|
|
4/12/2011
|
117.33
|
118.22
|
117.15
|
117.93
|
3363
|
|
4/11/2011
|
116.67
|
116.84
|
116.47
|
116.67
|
1235
|
|
4/8/2011
|
115.96
|
116.62
|
115.90
|
116.39
|
1721
|
|
4/7/2011
|
115.94
|
116.74
|
115.84
|
116.28
|
3304
|
|
4/6/2011
|
115.80
|
115.93
|
115.54
|
115.61
|
2023
|
|
4/5/2011
|
116.76
|
116.95
|
116.38
|
116.40
|
2247
|
|
4/4/2011
|
117.74
|
117.77
|
117.49
|
117.55
|
1070
|
|
4/1/2011
|
117.19
|
117.54
|
116.60
|
117.45
|
5319
|
|
3/31/2011
|
119.37
|
119.37
|
118.74
|
118.76
|
2117
|
|
3/30/2011
|
118.98
|
119.32
|
118.87
|
119.15
|
1660
|
|
3/29/2011
|
119.93
|
120.06
|
119.77
|
119.85
|
7534
|
|
3/28/2011
|
120.94
|
121.01
|
120.82
|
120.88
|
1182
|
|
3/25/2011
|
121.78
|
121.79
|
121.21
|
121.24
|
2087
|
|
3/24/2011
|
121.98
|
122.23
|
121.96
|
121.98
|
1711
|
|
3/23/2011
|
121.93
|
122.28
|
121.90
|
122.12
|
1302
|
|
3/22/2011
|
121.98
|
122.13
|
121.85
|
122.11
|
2738
|
|
3/21/2011
|
121.80
|
122.04
|
121.51
|
121.86
|
4461
|
|
3/18/2011
|
121.72
|
122.47
|
121.52
|
122.30
|
22928
|
|
3/17/2011
|
125.57
|
125.73
|
124.47
|
125.16
|
19969
|
|
3/16/2011
|
122.52
|
123.83
|
122.18
|
123.71
|
15843
|
|
3/15/2011
|
122.05
|
122.53
|
121.64
|
122.25
|
7335
|
|
3/14/2011
|
120.68
|
121.08
|
120.59
|
120.92
|
2665
|
|
3/11/2011
|
120.33
|
120.98
|
120.16
|
120.61
|
3279
|
|
3/10/2011
|
119.04
|
119.30
|
118.89
|
119.12
|
1003
|
|
3/9/2011
|
119.48
|
119.63
|
119.26
|
119.43
|
272
|
|
3/8/2011
|
119.41
|
119.58
|
119.25
|
119.50
|
886
|
|
3/7/2011
|
119.91
|
120.50
|
119.91
|
120.08
|
713
|
|
3/4/2011
|
119.74
|
120.14
|
119.74
|
120.00
|
447
|
|
3/3/2011
|
120.11
|
120.11
|
119.75
|
119.95
|
492
|
|
3/2/2011
|
120.86
|
121.11
|
120.60
|
120.63
|
873
|
|
3/1/2011
|
120.26
|
120.79
|
120.18
|
120.60
|
746
|
|
2/28/2011
|
120.70
|
120.87
|
120.52
|
120.74
|
1497
|
|
2/25/2011
|
120.84
|
120.98
|
120.72
|
120.97
|
740
|
|
2/24/2011
|
120.77
|
121.02
|
120.56
|
120.63
|
1316
|
|
2/23/2011
|
119.42
|
120.00
|
119.42
|
119.76
|
855
|
|
2/22/2011
|
118.84
|
119.63
|
118.68
|
119.36
|
1571
|
|
2/18/2011
|
118.63
|
118.99
|
118.31
|
118.88
|
1021
|
|
2/17/2011
|
118.40
|
118.78
|
118.38
|
118.57
|
583
|
|
2/16/2011
|
117.76
|
118.31
|
117.68
|
118.17
|
1154
|
|
2/15/2011
|
117.95
|
118.12
|
117.81
|
117.90
|
1703
|
|
2/14/2011
|
118.48
|
118.72
|
118.48
|
118.64
|
437
|
|
2/11/2011
|
118.40
|
118.59
|
118.19
|
118.41
|
927
|
|
2/10/2011
|
118.99
|
119.00
|
118.52
|
118.64
|
2188
|
|
2/9/2011
|
119.86
|
120.20
|
119.58
|
119.98
|
648
|
|
2/8/2011
|
120.32
|
120.79
|
119.90
|
119.98
|
1852
|
|
2/7/2011
|
120.03
|
120.12
|
119.84
|
120.04
|
2700
|
|
2/4/2011
|
120.86
|
120.99
|
119.83
|
120.20
|
1226
|
|
2/3/2011
|
120.78
|
121.37
|
120.46
|
121.14
|
1287
|
|
2/2/2011
|
121.27
|
121.29
|
120.75
|
121.20
|
477
|
|
2/1/2011
|
121.05
|
121.51
|
120.68
|
121.47
|
891
|
|
1/31/2011
|
120.41
|
120.63
|
120.31
|
120.42
|
1380
|
|
1/28/2011
|
119.92
|
120.54
|
119.92
|
120.32
|
967
|
|
1/27/2011
|
119.41
|
119.41
|
118.99
|
119.24
|
3457
|
