CURRENCYSHARES JAPANESE YEN TR $101.40
-1.31
19/6/2013 04:19 PM
|
NYSEARCA
:
FXY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/3/2010
|
116.48
|
117.49
|
116.45
|
117.28
|
10268
|
|
9/2/2010
|
117.50
|
117.67
|
117.21
|
117.53
|
3658
|
|
9/1/2010
|
117.69
|
117.72
|
116.92
|
117.30
|
10020
|
|
8/31/2010
|
117.42
|
118.09
|
117.01
|
117.83
|
5575
|
|
8/30/2010
|
116.85
|
117.13
|
116.74
|
117.11
|
4662
|
|
8/27/2010
|
116.49
|
117.32
|
115.88
|
115.99
|
4813
|
|
8/26/2010
|
116.95
|
117.40
|
116.90
|
117.28
|
3223
|
|
8/25/2010
|
117.41
|
117.78
|
116.71
|
116.89
|
7266
|
|
8/24/2010
|
117.91
|
118.45
|
117.23
|
117.63
|
9639
|
|
8/23/2010
|
116.25
|
116.31
|
116.01
|
116.17
|
3364
|
|
8/20/2010
|
115.60
|
115.75
|
115.38
|
115.62
|
5704
|
|
8/19/2010
|
116.14
|
116.63
|
115.90
|
116.06
|
5836
|
|
8/18/2010
|
116.09
|
116.17
|
115.81
|
115.85
|
2755
|
|
8/17/2010
|
115.92
|
115.96
|
115.57
|
115.82
|
2584
|
|
8/16/2010
|
116.04
|
116.19
|
115.96
|
116.06
|
2339
|
|
8/13/2010
|
115.28
|
115.37
|
114.64
|
114.75
|
3066
|
|
8/12/2010
|
115.97
|
115.97
|
115.15
|
115.28
|
3406
|
|
8/11/2010
|
116.58
|
116.73
|
115.89
|
115.99
|
3877
|
|
8/10/2010
|
114.98
|
116.25
|
114.94
|
116.01
|
5079
|
|
8/9/2010
|
115.50
|
115.61
|
115.25
|
115.29
|
2517
|
|
8/6/2010
|
116.32
|
116.48
|
115.87
|
115.96
|
6396
|
|
8/5/2010
|
115.30
|
115.54
|
115.19
|
115.37
|
2499
|
|
8/4/2010
|
115.47
|
115.51
|
114.64
|
114.78
|
5247
|
|
8/3/2010
|
115.14
|
115.57
|
115.13
|
115.39
|
3179
|
|
8/2/2010
|
114.33
|
114.70
|
114.11
|
114.50
|
4137
|
|
7/30/2010
|
114.81
|
114.88
|
114.19
|
114.60
|
5901
|
|
7/29/2010
|
113.70
|
114.38
|
113.59
|
114.02
|
3896
|
|
7/28/2010
|
113.03
|
113.51
|
112.91
|
113.23
|
5348
|
|
7/27/2010
|
113.03
|
113.24
|
112.59
|
112.60
|
5064
|
|
7/26/2010
|
113.63
|
114.02
|
113.34
|
113.96
|
3475
|
|
7/23/2010
|
113.51
|
113.59
|
113.19
|
113.36
|
4303
|
|
7/22/2010
|
114.25
|
114.27
|
113.58
|
113.96
|
3296
|
|
7/21/2010
|
113.69
|
113.96
|
113.39
|
113.80
|
3974
|
|
7/20/2010
|
113.90
|
114.13
|
113.24
|
113.25
|
4449
|
|
7/19/2010
|
113.93
|
114.31
|
113.75
|
114.04
|
2393
|
|
7/16/2010
|
114.28
|
114.81
|
114.04
|
114.29
|
5145
|
|
7/15/2010
|
112.93
|
113.51
|
112.93
|
113.28
|
3426
|
|
7/14/2010
|
112.05
|
112.47
|
111.72
|
112.20
|
5759
|
|
7/13/2010
|
112.09
|
112.49
|
111.83
|
111.98
|
2707
|
|
7/12/2010
|
111.74
|
112.05
|
111.66
|
111.77
|
1751
|
|
7/9/2010
|
111.88
|
112.00
|
111.72
|
111.74
|
1562
|
|
7/8/2010
|
111.86
|
112.20
|
111.76
|
112.09
|
3642
|
|
7/7/2010
|
113.59
|
113.72
|
112.85
|
112.85
|
1638
|
|
7/6/2010
|
112.80
|
113.38
|
112.71
|
113.19
|
3234
|
|
7/2/2010
|
112.89
|
113.09
|
112.70
|
112.86
|
3346
|
|
7/1/2010
|
113.01
|
113.87
|
112.85
|
113.13
|
5566
|
|
6/30/2010
|
111.86
|
112.10
|
111.62
|
112.09
|
3720
|
|
6/29/2010
|
111.62
|
112.21
|
111.62
|
111.87
|
6069
|
|
6/28/2010
|
110.97
|
111.22
|
110.73
|
110.82
|
3079
|
|
6/25/2010
|
110.83
|
111.04
|
110.67
|
111.00
|
3434
|
|
6/24/2010
|
110.87
|
111.02
|
110.43
|
110.70
|
2334
|
|
6/23/2010
|
109.90
|
110.39
|
109.73
|
110.22
|
3462
|
|
6/22/2010
|
109.22
|
109.68
|
109.14
|
109.65
|
2715
|
|
6/21/2010
|
108.50
|
108.99
|
108.49
|
108.86
|
1920
|
|
6/18/2010
|
109.21
|
109.28
|
109.05
|
109.17
|
2041
|
|
6/17/2010
|
108.80
|
109.43
|
108.80
|
108.92
|
2662
|
|
6/16/2010
|
108.61
|
108.62
|
108.31
|
108.42
|
1112
|
|
6/15/2010
|
108.55
|
108.70
|
108.21
|
108.40
|
1523
|
|
6/14/2010
|
107.79
|
108.37
|
107.75
|
108.31
|
2310
|
|
6/11/2010
|
108.35
|
108.35
|
107.98
|
108.04
|
3068
|
|
6/10/2010
|
108.40
|
108.89
|
108.35
|
108.51
|
3510
|
|
6/9/2010
|
108.18
|
108.82
|
108.12
|
108.66
|
5486
|
|
6/8/2010
|
108.40
|
109.06
|
108.37
|
108.44
|
7988
|
|
6/7/2010
|
107.81
|
108.20
|
107.65
|
108.20
|
2902
|
|
6/4/2010
|
107.62
|
108.38
|
107.50
|
108.07
|
2600
|
|
6/3/2010
|
107.12
|
107.44
|
106.90
|
106.95
|
2103
|
|
6/2/2010
|
107.63
|
107.68
|
107.30
|
107.54
|
2273
|
|
6/1/2010
|
108.65
|
108.88
|
108.36
|
108.85
|
2640
|
|
5/28/2010
|
108.75
|
109.36
|
108.74
|
108.98
|
6767
|
|
5/27/2010
|
109.47
|
109.57
|
108.92
|
108.94
|
2882
|
|
5/26/2010
|
109.88
|
110.33
|
109.30
|
110.17
|
2980
|
|
5/25/2010
|
110.73
|
110.87
|
109.82
|
109.93
|
4371
|
|
5/24/2010
|
109.63
|
109.94
|
109.38
|
109.62
|
3224
|
|
5/21/2010
|
110.94
|
111.05
|
109.62
|
110.09
|
7703
|
|
5/20/2010
|
109.61
|
111.41
|
109.61
|
110.57
|
13788
|
|
5/19/2010
|
108.01
|
108.97
|
107.83
|
108.32
|
9323
|
|
5/18/2010
|
106.87
|
107.60
|
106.79
|
107.32
|
4636
|
|
5/17/2010
|
107.08
|
107.90
|
107.05
|
107.12
|
3075
|
|
5/14/2010
|
107.11
|
107.96
|
107.04
|
107.36
|
4733
|
|
5/13/2010
|
106.80
|
107.04
|
106.65
|
106.86
|
2700
|
|
5/12/2010
|
106.55
|
106.79
|
106.26
|
106.35
|
1751
|
|
5/11/2010
|
106.98
|
107.01
|
106.44
|
106.86
|
2546
|
|
5/10/2010
|
106.43
|
106.67
|
106.00
|
106.29
|
4281
|
|
5/7/2010
|
107.86
|
109.11
|
107.38
|
108.43
|
8664
|
|
5/6/2010
|
106.05
|
112.62
|
105.71
|
109.77
|
13752
|
|
5/5/2010
|
104.56
|
105.98
|
104.56
|
105.73
|
2380
|
|
5/4/2010
|
104.88
|
105.09
|
104.71
|
104.94
|
937
|
|
5/3/2010
|
104.89
|
104.91
|
104.57
|
104.79
|
1305
|
|
4/30/2010
|
105.26
|
105.59
|
105.10
|
105.55
|
2166
|
|
4/29/2010
|
105.35
|
105.47
|
105.18
|
105.35
|
606
|
|
4/28/2010
|
105.46
|
105.60
|
105.09
|
105.32
|
3400
|
|
4/27/2010
|
106.08
|
106.80
|
105.75
|
106.42
|
3292
|
|
4/26/2010
|
105.18
|
105.50
|
105.14
|
105.44
|
1186
|
|
4/23/2010
|
105.23
|
105.48
|
105.08
|
105.44
|
1706
|
|
4/22/2010
|
106.67
|
106.75
|
105.89
|
105.89
|
2755
|
|
4/21/2010
|
106.40
|
106.57
|
106.10
|
106.34
|
1016
|
|
4/20/2010
|
106.41
|
106.62
|
106.15
|
106.41
|
839
|
|
4/19/2010
|
107.66
|
107.68
|
107.21
|
107.29
|
2244
|
|
4/16/2010
|
106.96
|
107.87
|
106.94
|
107.64
|
7088
|
|
4/15/2010
|
106.28
|
106.72
|
106.06
|
106.53
|
1405
|
