Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
USD-JPY,11/30/12,82.08,82.75,82.04,82.46,0,0.34,0.41%
USD-JPY,11/29/12,82.10,82.14,82.10,82.12,0,0.05,0.06%
USD-JPY,11/28/12,82.01,82.07,82.01,82.07,0,-0.01,-0.01%
USD-JPY,11/27/12,82.11,82.14,82.07,82.08,0,0.04,0.05%
USD-JPY,11/26/12,82.06,82.07,82.00,82.04,0,-0.35,-0.42%
USD-JPY,11/23/12,,82.39,82.39,82.39,0,-0.06,-0.07%
USD-JPY,11/22/12,82.46,82.47,82.42,82.46,0,-0.07,-0.08%
USD-JPY,11/21/12,82.53,82.54,82.50,82.53,0,0.84,1.03%
USD-JPY,11/20/12,81.72,81.74,81.68,81.68,0,0.36,0.44%
USD-JPY,11/19/12,81.38,81.39,81.29,81.32,0,-0.02,-0.02%
USD-JPY,11/16/12,,81.35,81.35,81.35,0,0.22,0.27%
USD-JPY,11/15/12,81.14,81.14,81.11,81.12,0,0.96,1.20%
USD-JPY,11/14/12,80.21,80.24,80.15,80.17,0,0.74,0.93%
USD-JPY,11/13/12,79.42,79.43,79.40,79.43,0,-0.12,-0.15%
USD-JPY,11/12/12,79.51,79.56,79.51,79.54,0,0.04,0.06%
USD-JPY,11/09/12,,79.50,79.50,79.50,0,0.03,0.03%
USD-JPY,11/08/12,79.44,79.50,79.44,79.47,0,-0.47,-0.59%
USD-JPY,11/07/12,79.97,79.97,79.89,79.94,0,-0.44,-0.55%
USD-JPY,11/06/12,80.36,80.40,80.36,80.39,0,0.13,0.16%
USD-JPY,11/05/12,80.24,80.28,80.22,80.25,0,-0.21,-0.26%
USD-JPY,11/02/12,80.25,80.67,80.18,80.46,0,0.32,0.40%
USD-JPY,11/01/12,80.15,80.17,80.11,80.14,0,0.35,0.44%
USD-JPY,10/31/12,79.78,79.82,79.76,79.79,0,0.21,0.26%
USD-JPY,10/30/12,79.61,79.61,79.54,79.58,0,-0.18,-0.23%
USD-JPY,10/29/12,79.79,79.81,79.75,79.76,0,0.12,0.15%
USD-JPY,10/26/12,80.32,80.33,79.49,79.64,0,-0.70,-0.87%
USD-JPY,10/25/12,80.32,80.36,80.32,80.35,0,0.55,0.69%
USD-JPY,10/24/12,79.79,79.82,79.79,79.79,0,-0.07,-0.09%
USD-JPY,10/23/12,79.86,79.88,79.85,79.86,0,0.38,0.47%
USD-JPY,10/19/12,79.33,79.49,79.14,79.49,0,0.20,0.26%
USD-JPY,10/18/12,79.26,79.29,79.25,79.29,0,0.23,0.29%
USD-JPY,10/17/12,78.94,79.07,78.94,79.06,0,0.20,0.25%
USD-JPY,10/16/12,78.89,78.92,78.86,78.86,0,0.16,0.20%
USD-JPY,10/15/12,78.71,78.71,78.68,78.69,0,0.27,0.34%
USD-JPY,10/12/12,,78.43,78.43,78.43,0,0.03,0.04%
USD-JPY,10/11/12,78.36,78.39,78.35,78.39,0,0.26,0.33%
USD-JPY,10/10/12,78.18,78.19,78.14,78.14,0,-0.12,-0.15%
USD-JPY,10/09/12,78.24,78.26,78.24,78.25,0,-0.05,-0.06%
USD-JPY,10/08/12,78.31,78.32,78.29,78.31,0,-0.35,-0.44%
USD-JPY,10/05/12,78.53,78.86,78.26,78.65,0,0.17,0.22%
USD-JPY,10/04/12,78.47,78.49,78.46,78.49,0,0.00,0.00%
USD-JPY,10/03/12,78.51,78.51,78.46,78.49,0,0.32,0.41%
USD-JPY,10/02/12,78.18,78.18,78.17,78.17,0,0.17,0.22%
USD-JPY,10/01/12,77.99,78.01,77.96,78.00,0,0.08,0.10%
USD-JPY,09/28/12,,77.92,77.92,77.92,0,0.29,0.37%
USD-JPY,09/27/12,77.61,77.64,77.61,77.62,0,-0.10,-0.13%
USD-JPY,09/26/12,77.71,77.75,77.71,77.72,0,-0.07,-0.09%
USD-JPY,09/25/12,77.79,77.81,77.78,77.79,0,-0.05,-0.06%
USD-JPY,09/24/12,77.83,77.86,77.82,77.85,0,-0.31,-0.40%
USD-JPY,09/21/12,,78.15,78.15,78.15,0,-0.08,-0.10%
USD-JPY,09/20/12,78.22,78.25,78.22,78.24,0,-0.12,-0.15%
USD-JPY,09/19/12,78.36,78.38,78.35,78.36,0,-0.42,-0.53%
USD-JPY,09/18/12,78.81,78.81,78.78,78.78,0,0.06,0.08%
USD-JPY,09/17/12,78.72,78.74,78.71,78.71,0,0.34,0.43%
USD-JPY,09/14/12,,78.38,78.38,78.38,0,0.89,1.15%
USD-JPY,09/13/12,77.50,77.51,77.46,77.49,0,-0.36,-0.46%
USD-JPY,09/12/12,77.83,77.88,77.82,77.85,0,0.05,0.06%
USD-JPY,09/11/12,77.78,77.81,77.76,77.79,0,-0.46,-0.59%
USD-JPY,09/10/12,78.25,78.26,78.25,78.25,0,0.02,0.03%
USD-JPY,09/07/12,78.89,79.03,78.00,78.24,0,-0.63,-0.80%
USD-JPY,09/06/12,78.88,78.89,78.85,78.86,0,0.47,0.60%
USD-JPY,09/05/12,78.39,78.40,78.39,78.39,0,-0.04,-0.05%
USD-JPY,09/04/12,78.40,78.43,78.40,78.43,0,0.15,0.19%