2011”N07ŒŽ02“ϊXV
FX Strategic Co-op
‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2010”N12ŒŽ31“ϊ‚ά‚Ε



2011”N 07ŒŽ01“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.56 81.15 80.50 80.83 0.65 0.27
EUR/USD 1.4503 1.4553 1.4444 1.4526 0.0109 0.0023
GPB/USD 1.6054 1.6096 1.5986 1.6072 0.0110 0.0018
USD/CHF 0.8406 0.8527 0.8398 0.8477 0.0129 0.0071
USD/CAD 0.9634 0.9644 0.9581 0.9587 0.0063 £ 0.0047
AUD/USD 1.0721 1.0790 1.0674 1.0770 0.0116 0.0049
NZD/USD 0.8292 0.8294 0.8241 0.8274 0.0053 £ 0.0018
EUR/GBP 0.9033 0.9083 0.9016 0.9040 0.0067 0.0007
USDIDX 74.447 74.693 74.195 74.349 0.498 £ 0.098
EUR/JPY 116.83 117.46 116.76 117.40 0.70 0.57
GPB/JPY 129.33 130.07 129.05 129.90 1.02 0.57
AUD/JPY 86.38 87.23 86.27 87.06 0.96 0.68
NZD/JPY 66.81 66.99 66.56 66.88 0.43 0.07
CAD/JPY 83.63 84.37 83.51 84.32 0.86 0.69
CHF/JPY 95.86 96.05 95.07 95.34 0.98 £ 0.52
ZAR/JPY 11.91 12.03 11.88 12.02 0.15 0.11
2011”N 06ŒŽ30“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.77 80.88 80.27 80.56 0.61 £ 0.21
EUR/USD 1.4433 1.4539 1.4429 1.4503 0.0110 0.0070
GPB/USD 1.6063 1.6118 1.5974 1.6054 0.0144 £ 0.0009
USD/CHF 0.8343 0.8463 0.8306 0.8405 0.0157 0.0062
USD/CAD 0.9696 0.9703 0.9625 0.9634 0.0078 £ 0.0062
AUD/USD 1.0683 1.0750 1.0668 1.0721 0.0082 0.0038
NZD/USD 0.8253 0.8320 0.8252 0.8292 0.0068 0.0039
EUR/GBP 0.8986 0.9069 0.8982 0.9033 0.0087 0.0047
USDIDX 74.488 74.581 74.255 74.303 0.326 £ 0.185
EUR/JPY 116.66 117.20 116.13 116.83 1.07 0.17
GPB/JPY 129.76 129.88 128.43 129.33 1.45 £ 0.43
AUD/JPY 86.30 86.74 86.12 86.38 0.62 0.08
NZD/JPY 66.67 66.96 66.44 66.81 0.52 0.14
CAD/JPY 83.31 83.87 83.00 83.63 0.87 0.32
CHF/JPY 96.83 96.99 95.52 95.86 1.47 £ 0.97
ZAR/JPY 11.88 11.93 11.77 11.91 0.16 0.03
2011”N 06ŒŽ29“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.15 81.19 80.56 80.77 0.63 £ 0.38
EUR/USD 1.4372 1.4449 1.4320 1.4433 0.0129 0.0061
GPB/USD 1.6001 1.6075 1.5970 1.6063 0.0105 0.0062
USD/CHF 0.8320 0.8368 0.8298 0.8343 0.0070 0.0023
USD/CAD 0.9812 0.9825 0.9689 0.9696 0.0136 £ 0.0116
AUD/USD 1.0541 1.0686 1.0520 1.0683 0.0166 0.0142
NZD/USD 0.8121 0.8265 0.8102 0.8253 0.0163 0.0132
EUR/GBP 0.8982 0.9015 0.8967 0.8986 0.0048 0.0004
USDIDX 75.046 75.136 74.609 74.691 0.527 £ 0.355
EUR/JPY 116.52 117.17 115.90 116.66 1.27 0.14
GPB/JPY 129.78 130.08 129.12 129.76 0.96 £ 0.02
AUD/JPY 85.51 86.38 85.24 86.30 1.14 0.79
NZD/JPY 65.88 66.81 65.67 66.67 1.14 0.79
CAD/JPY 82.67 83.49 82.45 83.31 1.04 0.64
CHF/JPY 97.52 97.68 96.56 96.83 1.12 £ 0.69
ZAR/JPY 11.83 11.89 11.76 11.88 0.13 0.05
2011”N 06ŒŽ28“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.90 81.27 80.66 81.15 0.61 0.25
EUR/USD 1.4286 1.4397 1.4237 1.4372 0.0160 0.0086
GPB/USD 1.5990 1.6045 1.5912 1.6001 0.0133 0.0011
USD/CHF 0.8353 0.8358 0.8276 0.8320 0.0082 £ 0.0033
USD/CAD 0.9862 0.9885 0.9811 0.9812 0.0074 £ 0.0050
AUD/USD 1.0443 1.0545 1.0435 1.0541 0.0110 0.0098
NZD/USD 0.8055 0.8125 0.8026 0.8121 0.0099 0.0066
EUR/GBP 0.8935 0.8984 0.8928 0.8982 0.0056 0.0047
USDIDX 75.229 75.513 74.867 75.063 0.6460 £ 0.166
EUR/JPY 115.57 116.67 115.13 116.52 1.54 0.95
GPB/JPY 129.36 129.96 128.66 129.78 1.30 0.42
AUD/JPY 84.49 85.56 84.30 85.51 1.26 1.02
NZD/JPY 65.16 65.94 64.90 65.88 1.04 0.72
CAD/JPY 82.03 82.69 81.76 82.67 0.93 0.64
CHF/JPY 96.86 97.64 96.67 97.52 0.97 0.66
ZAR/JPY 11.77 11.86 11.72 11.83 0.14 0.06
2011”N 06ŒŽ27“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.43 80.98 80.29 80.90 0.69 0.47
EUR/USD 1.4190 1.4294 1.4103 1.4286 0.0191 0.0096
GPB/USD 1.5959 1.6012 1.5913 1.5990 0.0099 0.0031
USD/CHF 0.8332 0.8386 0.8319 0.8352 0.0067 0.0020
USD/CAD 0.9886 0.9914 0.9858 0.9862 0.0056 £ 0.0024
AUD/USD 1.0490 1.0490 1.0390 1.0443 0.0100 £ 0.0047
NZD/USD 0.8083 0.8083 0.8010 0.8055 0.0073 £ 0.0028
EUR/GBP 0.8891 0.8943 0.8859 0.8935 0.0084 0.0044
USDIDX 75.664 75.987 75.257 75.392 0.730 £ 0.272
EUR/JPY 114.14 115.61 113.85 115.57 1.76 1.43
GPB/JPY 128.37 129.55 128.18 129.36 1.37 0.99
AUD/JPY 84.38 84.57 84.07 84.49 0.50 0.11
NZD/JPY 65.25 65.25 64.53 65.16 0.72 £ 0.09
CAD/JPY 81.36 82.06 81.31 82.03 0.75 0.67
CHF/JPY 96.54 97.23 96.29 96.86 0.94 0.32
ZAR/JPY 11.66 11.78 11.65 11.77 0.13 0.11
2011”N 06ŒŽ24“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.51 80.60 80.13 80.43 0.47 £ 0.08
EUR/USD 1.4256 1.4307 1.4141 1.4190 0.0166 £ 0.0066
GPB/USD 1.6006 1.6048 1.5951 1.5959 0.0097 £ 0.0047
USD/CHF 0.8388 0.8395 0.8320 0.8332 0.0075 £ 0.0056
USD/CAD 0.9790 0.9888 0.9771 0.9886 0.0117 0.0096
AUD/USD 1.0524 1.0601 1.0486 1.0491 0.0115 £ 0.0033
NZD/USD 0.8139 0.8174 0.8095 0.8116 0.0079 £ 0.0023
EUR/GBP 0.8908 0.8927 0.8855 0.8891 0.0072 £ 0.0017
USDIDX 75.026 75.751 75.026 75.665 0.725 0.639
EUR/JPY 114.77 114.89 113.78 114.14 1.11 £ 0.63
GPB/JPY 128.86 129.03 128.23 128.37 0.80 £ 0.49
AUD/JPY 84.75 85.02 84.33 84.38 0.69 £ 0.37
NZD/JPY 65.52 65.62 65.13 65.27 0.49 £ 0.25
CAD/JPY 82.23 82.37 81.33 81.36 1.04 £ 0.87
CHF/JPY 95.98 96.73 95.75 96.54 0.98 0.56
ZAR/JPY 11.78 11.82 11.62 11.66 0.20 £ 0.12
2011”N 06ŒŽ23“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.29 80.80 80.29 80.51 0.51 0.22
EUR/USD 1.4356 1.4357 1.4126 1.4256 0.0231 £ 0.0100
GPB/USD 1.6072 1.6072 1.5938 1.6006 0.0134 £ 0.0066
USD/CHF 0.8392 0.8440 0.8365 0.8388 0.0075 £ 0.0004
USD/CAD 0.9739 0.9825 0.9714 0.9790 0.0111 0.0051
AUD/USD 1.0576 1.0576 1.0455 1.0524 0.0121 £ 0.0052
NZD/USD 0.8146 0.8178 0.8082 0.8139 0.0096 £ 0.0007
EUR/GBP 0.8931 0.8934 0.8849 0.8908 0.0085 £ 0.0023
USDIDX 75.026 75.795 74.902 75.447 0.893 0.421
EUR/JPY 115.26 115.42 113.85 114.77 1.57 £ 0.49
GPB/JPY 129.06 129.35 128.49 128.86 0.86 £ 0.20
AUD/JPY 84.93 85.09 84.25 84.75 0.84 £ 0.18
NZD/JPY 65.41 65.79 65.13 65.52 0.66 0.11
CAD/JPY 82.45 82.87 81.97 82.23 0.90 £ 0.22
CHF/JPY 95.68 96.30 95.42 95.98 0.88 0.30
ZAR/JPY 11.85 11.89 11.71 11.78 0.18 £ 0.07
2011”N 06ŒŽ22“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.19 80.38 80.02 80.29 0.36 0.10
EUR/USD 1.4413 1.4442 1.4342 1.4356 0.0100 £ 0.0057
GPB/USD 1.6245 1.6263 1.6060 1.6072 0.0203 £ 0.0173
USD/CHF 0.8406 0.8431 0.8340 0.8392 0.0091 £ 0.0014
USD/CAD 0.9712 0.9754 0.9700 0.9739 0.0054 0.0027
AUD/USD 1.0605 1.0651 1.0566 1.0576 0.0085 £ 0.0029
NZD/USD 0.8126 0.8195 0.8113 0.8146 0.0082 0.0020
EUR/GBP 0.8871 0.8953 0.8848 0.8931 0.0105 0.0060
USDIDX 74.728 75.038 74.497 74.783 0.541 0.055
EUR/JPY 115.38 115.85 115.13 115.26 0.72 £ 0.12
GPB/JPY 130.30 130.54 129.00 129.06 1.54 £ 1.24
AUD/JPY 85.07 85.36 84.74 84.93 0.62 £ 0.14
NZD/JPY 65.18 65.71 65.10 65.41 0.61 0.23
CAD/JPY 82.59 82.74 82.13 82.45 0.61 £ 0.14
CHF/JPY 95.43 96.01 95.12 95.68 0.89 0.25
ZAR/JPY 11.93 12.00 11.82 11.85 0.18 £ 0.08
2011”N 06ŒŽ21“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.26 80.35 80.05 80.19 0.30 £ 0.07
EUR/USD 1.4304 1.4423 1.4303 1.4413 0.0120 0.0109
GPB/USD 1.6203 1.6250 1.6167 1.6245 0.0083 0.0042
USD/CHF 0.8463 0.8463 0.8400 0.8406 0.0063 £ 0.0057
USD/CAD 0.9799 0.9805 0.9710 0.9712 0.0095 £ 0.0087
AUD/USD 1.0582 1.0620 1.0532 1.0605 0.0088 0.0023
NZD/USD 0.8100 0.8147 0.8085 0.8126 0.0062 0.0026
EUR/GBP 0.8829 0.8881 0.8825 0.8871 0.0056 0.0042
USDIDX 74.901 74.995 74.515 74.541 0.480 £ 0.360
EUR/JPY 114.74 115.64 114.65 115.38 0.99 0.64
GPB/JPY 130.04 130.36 129.88 130.30 0.48 0.26
AUD/JPY 84.93 85.16 84.43 85.07 0.73 0.14
NZD/JPY 65.01 65.32 64.77 65.18 0.55 0.17
CAD/JPY 81.91 82.60 81.70 82.59 0.90 0.68
CHF/JPY 94.84 95.48 94.82 95.43 0.66 0.59
ZAR/JPY 11.82 11.95 11.79 11.93 0.16 0.11
2011”N 06ŒŽ20“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.05 80.37 80.03 80.26 0.34 0.21
EUR/USD 1.4313 1.4328 1.4191 1.4304 0.0137 £ 0.0009
GPB/USD 1.6194 1.6235 1.6109 1.6203 0.0126 0.0009
USD/CHF 0.8484 0.8518 0.8408 0.8463 0.0110 £ 0.0021
USD/CAD 0.9795 0.9849 0.9782 0.9799 0.0067 0.0004
AUD/USD 1.0617 1.0617 1.0497 1.0582 0.0120 £ 0.0035
NZD/USD 0.8120 0.8120 0.8046 0.8100 0.0074 £ 0.0020
EUR/GBP 0.8838 0.8844 0.8790 0.8829 0.0054 £ 0.0009
USDIDX 75.157 75.472 74.902 75.029 0.570 £ 0.128
EUR/JPY 114.58 115.00 113.58 114.74 1.42 0.16
GPB/JPY 129.62 130.24 128.93 130.04 1.31 0.42
AUD/JPY 85.03 85.07 84.09 84.93 0.98 £ 0.10
NZD/JPY 65.05 65.18 64.46 65.01 0.72 £ 0.04
CAD/JPY 81.72 82.09 81.28 81.91 0.81 0.19
CHF/JPY 94.36 95.42 94.14 94.84 1.28 0.48
ZAR/JPY 11.83 11.85 11.75 11.82 0.10 £ 0.01
2011”N 06ŒŽ17“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.63 80.67 80.01 80.05 0.66 £ 0.58
EUR/USD 1.4204 1.4340 1.4127 1.4313 0.0213 £ 0.0109
GPB/USD 1.6158 1.6200 1.6093 1.6194 0.0107 0.0036
USD/CHF 0.8477 0.8510 0.8443 0.8484 0.0067 0.0007
USD/CAD 0.9811 0.9900 0.9776 0.9795 0.0124 £ 0.0016
AUD/USD 1.0557 1.0635 1.0507 1.0623 0.0128 0.0066
NZD/USD 0.8048 0.8138 0.8014 0.8127 0.0124 0.0079
EUR/GBP 0.8791 0.8855 0.8771 0.8838 0.0084 0.0047
USDIDX 75.447 75.752 74.893 74.988 0.859 £ 0.459
EUR/JPY 114.58 114.80 113.77 114.58 1.03 0.00
GPB/JPY 130.29 130.36 129.37 129.62 0.99 £ 0.67
AUD/JPY 85.14 85.39 84.58 85.03 0.81 £ 0.11
NZD/JPY 64.87 65.21 64.52 65.05 0.69 0.18
CAD/JPY 82.15 82.17 81.49 81.72 0.68 £ 0.43
CHF/JPY 95.15 95.17 94.23 94.36 0.94 £ 0.79
ZAR/JPY 11.78 11.85 11.71 11.83 0.14 0.05
2011”N 06ŒŽ16“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.96 81.05 80.48 80.63 0.57 £ 0.33
EUR/USD 1.4180 1.4224 1.4073 1.4204 0.0151 0.0024
GPB/USD 1.6194 1.6225 1.6078 1.6158 0.0147 £ 0.0036
USD/CHF 0.8531 0.8550 0.8472 0.8477 0.0078 £ 0.0054
USD/CAD 0.9790 0.9899 0.9773 0.9811 0.0126 0.0021
AUD/USD 1.0577 1.0591 1.0478 1.0557 0.0113 £ 0.0020
NZD/USD 0.8066 0.8072 0.7973 0.8048 0.0099 £ 0.0018
EUR/GBP 0.8757 0.8800 0.8721 0.8791 0.0079 0.0034
USDIDX 75.516 76.015 75.375 75.752 0.640 0.236
EUR/JPY 114.85 114.97 113.51 114.58 1.46 £ 0.27
GPB/JPY 131.11 131.35 129.76 130.29 1.59 £ 0.82
AUD/JPY 85.64 85.70 84.63 85.14 1.07 £ 0.50
NZD/JPY 65.30 65.30 64.35 64.87 0.95 £ 0.43
CAD/JPY 82.68 82.82 81.55 82.15 1.27 £ 0.53
CHF/JPY 94.91 95.23 94.50 95.15 0.73 0.24
ZAR/JPY 11.84 11.85 11.70 11.78 0.15 £ 0.06
2011”N 06ŒŽ15“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.48 81.08 80.39 80.96 0.69 0.48
EUR/USD 1.4440 1.4451 1.4156 1.4180 0.0295 £ 0.0260
GPB/USD 1.6371 1.6383 1.6168 1.6194 0.0215 £ 0.0177
USD/CHF 0.8455 0.8552 0.8443 0.8531 0.0109 0.0076
USD/CAD 0.9680 0.9829 0.9671 0.9790 0.0158 0.0110
AUD/USD 1.0686 1.0715 1.0535 1.0577 0.0180 £ 0.0109
NZD/USD 0.8181 0.8181 0.8035 0.8066 0.0146 £ 0.0115
EUR/GBP 0.8822 0.8825 0.8750 0.8757 0.0075 £ 0.0065
USDIDX 74.423 75.659 74.423 75.601 1.236 1.178
EUR/JPY 116.24 116.48 114.55 114.85 1.93 £ 1.39
GPB/JPY 131.77 132.08 130.70 131.11 1.38 £ 0.66
AUD/JPY 86.00 86.39 85.28 85.64 1.11 £ 0.36
NZD/JPY 65.42 66.15 65.06 65.30 1.09 £ 0.12
CAD/JPY 83.12 83.44 82.25 82.68 1.19 £ 0.44
CHF/JPY 95.21 95.40 94.68 94.91 0.72 £ 0.30
ZAR/JPY 11.90 11.92 11.81 11.84 0.11 £ 0.06
2011”N 06ŒŽ14“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.25 80.63 80.09 80.48 0.54 0.23
EUR/USD 1.4414 1.4498 1.4379 1.4440 0.0119 0.0026
GPB/USD 1.6376 1.6443 1.6356 1.6371 0.0087 £ 0.0005
USD/CHF 0.8373 0.8457 0.8348 0.8455 0.0109 0.0082
USD/CAD 0.9762 0.9771 0.9675 0.9680 0.0096 £ 0.0082
AUD/USD 1.0602 1.0716 1.0568 1.0686 0.0148 0.0084
NZD/USD 0.8155 0.8216 0.8139 0.8181 0.0077 0.0026
EUR/GBP 0.8801 0.8844 0.8785 0.8822 0.0059 0.0021
USDIDX 74.516 74.626 74.228 74.332 0.398 £ 0.184
EUR/JPY 115.65 116.69 115.25 116.24 1.44 0.59
GPB/JPY 131.42 132.33 131.07 131.77 1.26 0.35
AUD/JPY 85.08 86.26 84.76 86.00 1.50 0.92
NZD/JPY 65.42 66.07 65.25 65.84 0.82 0.42
CAD/JPY 82.20 83.27 82.01 83.12 1.26 0.92
CHF/JPY 95.84 96.22 95.14 95.21 1.08 £ 0.63
ZAR/JPY 11.83 11.95 11.81 11.90 0.14 0.07
2011”N 06ŒŽ13“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.33 80.70 80.11 80.25 0.59 £ 0.08
EUR/USD 1.4347 1.4430 1.4285 1.4414 0.0145 0.0067
GPB/USD 1.6227 1.6390 1.6216 1.6376 0.0174 0.0149
USD/CHF 0.8431 0.8468 0.8353 0.8373 0.0115 £ 0.0058
USD/CAD 0.9798 0.9799 0.9752 0.9762 0.0047 £ 0.0036
AUD/USD 1.0537 1.0638 1.0520 1.0602 0.0118 0.0065
NZD/USD 0.8216 0.8221 0.8115 0.8155 0.0106 £ 0.0061
EUR/GBP 0.8843 0.8843 0.8796 0.8801 0.0047 £ 0.0042
USDIDX 74.904 74.960 74.436 74.512 0.524 £ 0.392
EUR/JPY 115.26 115.76 114.80 115.65 0.96 0.39
GPB/JPY 130.35 131.46 130.25 131.42 1.21 1.07
AUD/JPY 84.64 85.33 84.50 85.08 0.83 0.44
NZD/JPY 65.99 66.11 65.08 65.42 1.03 £ 0.57
CAD/JPY 81.98 82.55 81.85 82.20 0.70 0.22
CHF/JPY 95.28 96.14 95.08 95.84 1.06 0.56
ZAR/JPY 11.81 11.87 11.78 11.83 0.09 0.02
2011”N 06ŒŽ10“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.36 80.47 79.96 80.33 0.51 £ 0.03
EUR/USD 1.4510 1.4552 1.4322 1.4347 0.0230 £ 0.0163
GPB/USD 1.6366 1.6385 1.6213 1.6227 0.0172 £ 0.0139
USD/CHF 0.8415 0.8440 0.8397 0.8431 0.0043 0.0016
USD/CAD 0.9730 0.9800 0.9712 0.9798 0.0088 0.0068
AUD/USD 1.0626 1.0653 1.0525 1.0537 0.0128 £ 0.0089
NZD/USD 0.8248 0.8282 0.8206 0.8216 0.0076 £ 0.0032
EUR/GBP 0.8865 0.8922 0.8829 0.8843 0.0093 £ 0.0022
USDIDX 74.149 74.918 74.023 74.848 0.895 0.699
EUR/JPY 116.63 116.88 114.95 115.26 1.93 £ 1.37
GPB/JPY 131.51 131.68 129.78 130.35 1.90 £ 1.16
AUD/JPY 85.41 85.53 84.49 84.64 1.04 £ 0.77
NZD/JPY 66.27 66.52 65.80 65.99 0.72 £ 0.28
CAD/JPY 82.58 82.63 81.88 81.98 0.75 £ 0.60
CHF/JPY 95.50 95.65 94.87 95.28 0.78 £ 0.22
ZAR/JPY 11.92 11.94 11.79 11.81 0.15 £ 0.11
2011”N 06ŒŽ09“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 79.90 80.42 79.84 80.36 0.58 0.46
EUR/USD 1.4582 1.4655 1.4478 1.4510 0.0177 £ 0.0072
GPB/USD 1.6404 1.6467 1.6358 1.6366 0.0109 £ 0.0038
USD/CHF 0.8360 0.8446 0.8355 0.8415 0.0091 0.0055
USD/CAD 0.9794 0.9803 0.9723 0.9730 0.0080 £ 0.0064
AUD/USD 1.0624 1.0663 1.0563 1.0626 0.0100 0.0002
NZD/USD 0.8148 0.8301 0.8143 0.8248 0.0158 0.0100
EUR/GBP 0.8890 0.8920 0.8847 0.8865 0.0073 £ 0.0025
USDIDX 73.878 74.297 73.692 74.192 0.605 0.314
EUR/JPY 116.50 117.46 115.93 116.63 1.53 0.13
GPB/JPY 131.05 131.98 130.93 131.51 1.05 0.46
AUD/JPY 84.88 85.54 84.47 85.41 1.07 0.53
NZD/JPY 65.08 66.53 65.08 66.27 1.45 1.19
CAD/JPY 81.59 82.62 81.47 82.58 1.15 0.99
CHF/JPY 95.57 96.04 94.94 95.50 1.10 £ 0.07
ZAR/JPY 11.92 11.97 11.85 11.92 0.12 0.00
2011”N 06ŒŽ08“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.10 80.28 79.70 79.90 0.58 £ 0.20
EUR/USD 1.4691 1.4695 1.4565 1.4582 0.0130 £ 0.0109
GPB/USD 1.6447 1.6447 1.6348 1.6404 0.0099 £ 0.0043
USD/CHF 0.8363 0.8380 0.8347 0.8360 0.0033 £ 0.0003
USD/CAD 0.9745 0.9821 0.9740 0.9794 0.0081 0.0049
AUD/USD 1.0722 1.0724 1.0588 1.0624 0.0136 £ 0.0098
NZD/USD 0.8205 0.8213 0.8140 0.8148 0.0073 £ 0.0057
EUR/GBP 0.8933 0.8976 0.8884 0.8890 0.0092 £ 0.0043
USDIDX 73.566 73.970 73.542 73.930 0.428 0.364
EUR/JPY 117.68 117.85 116.30 116.50 1.55 £ 1.18
GPB/JPY 131.71 131.97 130.49 131.05 1.48 £ 0.66
AUD/JPY 85.88 85.99 84.43 84.88 1.56 £ 1.00
NZD/JPY 65.70 65.91 65.03 65.08 0.88 £ 0.62
CAD/JPY 82.19 82.38 81.23 81.59 1.15 £ 0.60
CHF/JPY 95.77 95.95 95.25 95.57 0.70 £ 0.20
ZAR/JPY 11.94 11.97 11.85 11.92 0.12 £ 0.02
2011”N 06ŒŽ07“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.10 80.33 79.98 80.10 0.35 0.00
EUR/USD 1.4576 1.4696 1.4564 1.4691 0.0132 0.0115
GPB/USD 1.6357 1.6474 1.6325 1.6447 0.0149 0.0090
USD/CHF 0.8347 0.8391 0.8328 0.8363 0.0063 0.0016
USD/CAD 0.9810 0.9810 0.9733 0.9745 0.0077 £ 0.0065
AUD/USD 1.0713 1.0766 1.0671 1.0722 0.0095 0.0009
NZD/USD 0.8145 0.8231 0.8145 0.8205 0.0086 0.0060
EUR/GBP 0.8912 0.8946 0.8908 0.8933 0.0038 0.0021
USDIDX 73.948 74.041 73.506 73.521 0.535 £ 0.427
EUR/JPY 116.76 117.90 116.72 117.68 1.18 0.92
GPB/JPY 131.02 132.09 130.89 131.71 1.20 0.69
AUD/JPY 85.82 86.23 85.64 85.88 0.59 0.06
NZD/JPY 65.25 66.03 65.17 65.70 0.86 0.45
CAD/JPY 81.66 82.44 81.64 82.19 0.80 0.53
CHF/JPY 95.97 96.34 95.57 95.77 0.77 £ 0.20
ZAR/JPY 11.80 11.96 11.78 11.94 0.18 0.14
2011”N 06ŒŽ06“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.28 80.40 79.97 80.10 0.43 £ 0.18
EUR/USD 1.4636 1.4659 1.4557 1.4576 0.0102 £ 0.0060
GPB/USD 1.6426 1.6461 1.6341 1.6357 0.0120 £ 0.0069
USD/CHF 0.8339 0.8386 0.8327 0.8347 0.0059 0.0008
USD/CAD 0.9778 0.9818 0.9767 0.9810 0.0051 0.0032
AUD/USD 1.0717 1.0768 1.0692 1.0713 0.0076 £ 0.0004
NZD/USD 0.8157 0.8183 0.8120 0.8145 0.0063 £ 0.0012
EUR/GBP 0.8911 0.8938 0.8893 0.8912 0.0045 0.0001
USDIDX 73.707 74.049 73.643 73.952 0.406 0.245
EUR/JPY 117.50 117.71 116.58 116.76 1.13 £ 0.74
GPB/JPY 131.86 132.30 130.83 131.02 1.47 £ 0.84
AUD/JPY 86.04 86.46 85.60 85.82 0.86 £ 0.22
NZD/JPY 65.50 65.65 65.01 65.25 0.64 £ 0.25
CAD/JPY 82.10 82.27 81.57 81.66 0.70 £ 0.44
CHF/JPY 96.27 96.38 95.55 95.97 0.83 £ 0.30
ZAR/JPY 11.96 12.02 11.76 11.80 0.26 £ 0.16
2011”N 06ŒŽ03“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.89 81.01 80.05 80.28 0.96 £ 0.61
EUR/USD 1.4488 1.4643 1.4450 1.4636 0.0193 0.0148
GPB/USD 1.6373 1.6439 1.6285 1.6426 0.0154 0.0053
USD/CHF 0.8426 0.8446 0.8332 0.8339 0.0114 £ 0.0087
USD/CAD 0.9758 0.9852 0.9745 0.9778 0.0107 0.0020
AUD/USD 1.0670 1.0775 1.0595 1.0717 0.0180 0.0047
NZD/USD 0.8156 0.8195 0.8073 0.8157 0.0122 0.0001
EUR/GBP 0.8851 0.8924 0.8844 0.8911 0.0080 0.0060
USDIDX 74.351 74.459 73.698 73.783 0.761 £ 0.568
EUR/JPY 117.23 117.59 115.92 117.50 1.67 0.27
GPB/JPY 132.43 132.59 130.68 131.86 1.91 £ 0.57
AUD/JPY 86.31 86.58 84.99 86.04 1.59 £ 0.27
NZD/JPY 65.99 66.25 64.74 65.50 1.51 £ 0.49
CAD/JPY 82.88 83.07 81.36 82.10 1.71 £ 0.78
CHF/JPY 96.01 96.47 95.54 96.27 0.93 0.26
ZAR/JPY 12.04 12.05 11.86 11.96 0.19 £ 0.08
2011”N 06ŒŽ02“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.95 81.33 80.55 80.89 0.78 £ 0.06
EUR/USD 1.4334 1.4515 1.4307 1.4488 0.0208 0.0154
GPB/USD 1.6334 1.6418 1.6306 1.6373 0.0112 0.0039
USD/CHF 0.8421 0.8455 0.8402 0.8426 0.0053 0.0005
USD/CAD 0.9773 0.9810 0.9745 0.9758 0.0065 £ 0.0015
AUD/USD 1.0614 1.0689 1.0598 1.0670 0.0091 0.0056
NZD/USD 0.8146 0.8180 0.8108 0.8156 0.0072 0.0010
EUR/GBP 0.8773 0.8864 0.8761 0.8851 0.0103 0.0078
USDIDX 74.817 74.892 74.228 74.433 0.664 £ 0.384
EUR/JPY 116.01 117.33 115.76 117.23 1.57 1.22
GPB/JPY 132.23 132.85 131.80 132.43 1.05 0.20
AUD/JPY 85.92 86.60 85.69 86.31 0.91 0.39
NZD/JPY 65.97 66.38 65.60 65.99 0.78 0.02
CAD/JPY 82.85 83.22 82.38 82.88 0.84 0.03
CHF/JPY 96.14 96.37 95.69 96.01 0.68 £ 0.13
ZAR/JPY 11.85 12.05 11.83 12.04 0.22 0.19
2011”N06 06ŒŽ01“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.52 81.57 80.66 80.95 0.91 £ 0.57
EUR/USD 1.4396 1.4459 1.4321 1.4334 0.014 £ 0.0062
GPB/USD 1.6449 1.6496 1.6331 1.6334 0.017 £ 0.0115
USD/CHF 0.8541 0.8545 0.8383 0.8421 0.016 £ 0.0120
USD/CAD 0.9687 0.9775 0.9667 0.9773 0.011 0.0086
AUD/USD 1.0672 1.0753 1.0603 1.0614 0.015 £ 0.0058
NZD/USD 0.8239 0.8260 0.8134 0.8146 0.013 £ 0.0093
EUR/GBP 0.8752 0.8809 0.8744 0.8773 0.007 0.0021
USDIDX 74.461 74.941 74.306 74.677 0.635 0.216
EUR/JPY 117.37 117.72 115.88 116.01 1.84 £ 1.36
GPB/JPY 134.09 134.36 132.07 132.23 2.29 £ 1.86
AUD/JPY 87.00 87.61 85.77 85.92 1.84 £ 1.08
NZD/JPY 67.15 67.27 65.87 65.97 1.40 £ 1.18
CAD/JPY 84.19 85.26 82.81 82.85 2.45 £ 1.34
CHF/JPY 95.45 96.36 95.18 96.14 1.18 0.69
ZAR/JPY 11.97 12.01 11.84 11.85 0.17 £ 0.12
2011”N 05ŒŽ31“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.94 81.77 80.71 81.52 1.06 0.58
EUR/USD 1.4282 1.4425 1.4279 1.4396 0.0146 0.0114
GPB/USD 1.6476 1.6547 1.6423 1.6449 0.0124 £ 0.0027
USD/CHF 0.8524 0.8547 0.8468 0.8541 0.0079 0.0017
USD/CAD 0.9770 0.9772 0.9655 0.9687 0.0117 £ 0.0083
AUD/USD 1.0691 1.0757 1.0643 1.0672 0.0114 £ 0.0019
NZD/USD 0.8163 0.8264 0.8162 0.8239 0.0102 0.0076
EUR/GBP 0.8669 0.8754 0.8664 0.8752 0.0090 0.0083
USDIDX 74.717 74.763 74.439 74.638 0.324 £ 0.079
EUR/JPY 115.60 117.80 115.60 117.37 2.20 1.77
GPB/JPY 133.36 135.13 133.30 134.09 1.83 0.73
AUD/JPY 86.52 87.44 86.47 87.00 0.97 0.48
NZD/JPY 66.09 67.43 66.06 67.15 1.37 1.06
CAD/JPY 82.84 84.54 82.71 84.19 1.83 1.35
CHF/JPY 94.96 96.11 94.94 95.45 1.17 0.49
ZAR/JPY 11.67 11.97 11.66 11.97 0.31 0.30
2011”N 05ŒŽ30“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.81 81.01 80.72 80.94 0.29 0.13
EUR/USD 1.4320 1.4335 1.4257 1.4282 0.0078 £ 0.0038
GPB/USD 1.6509 1.6515 1.6451 1.6476 0.0064 £ 0.0033
USD/CHF 0.8495 0.8531 0.8495 0.8524 0.0036 0.0029
USD/CAD 0.9763 0.9788 0.9752 0.9770 0.0036 0.0007
AUD/USD 1.0706 1.0737 1.0675 1.0691 0.0062 £ 0.0015
NZD/USD 0.8193 0.8216 0.8154 0.8163 0.0062 £ 0.0030
EUR/GBP 0.8673 0.8682 0.8656 0.8669 0.0026 £ 0.0004
USDIDX 74.763 75.015 74.763 74.950 0.252 0.187
EUR/JPY 115.72 115.76 115.20 115.60 0.56 £ 0.12
GPB/JPY 133.40 133.50 133.01 133.36 0.49 £ 0.04
AUD/JPY 86.52 86.64 86.27 86.52 0.37 0.00
NZD/JPY 66.20 66.47 65.98 66.09 0.49 £ 0.11
CAD/JPY 82.76 82.92 82.53 82.84 0.39 0.08
CHF/JPY 95.12 95.19 94.75 94.96 0.44 £ 0.16
ZAR/JPY 11.67 11.71 11.64 11.67 0.07 0.00
2011”N 05ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.29 81.30 80.70 80.81 0.60 £ 0.48
EUR/USD 1.4143 1.4325 1.4130 1.4320 0.0195 0.0177
GPB/USD 1.6404 1.6515 1.6379 1.6509 0.0136 0.0105
USD/CHF 0.8657 0.8663 0.8465 0.8495 0.0198 £ 0.0162
USD/CAD 0.9774 0.9798 0.9753 0.9763 0.0045 £ 0.0011
AUD/USD 1.0645 1.0719 1.0608 1.0706 0.0111 0.0061
NZD/USD 0.8115 0.8198 0.8070 0.8193 0.0128 0.0078
EUR/GBP 0.8623 0.8692 0.8617 0.8673 0.0075 0.0050
USDIDX 75.581 75.585 74.752 74.954 0.833 £ 0.627
EUR/JPY 115.00 115.99 114.69 115.72 1.30 0.72
GPB/JPY 133.35 133.65 132.71 133.40 0.94 0.05
AUD/JPY 86.53 86.96 86.17 86.52 0.79 £ 0.01
NZD/JPY 65.96 66.53 65.57 66.20 0.96 0.24
CAD/JPY 83.13 83.24 82.62 82.76 0.62 £ 0.37
CHF/JPY 93.91 95.55 93.66 95.12 1.89 1.21
ZAR/JPY 11.69 11.74 11.64 11.67 0.10 £ 0.02
2011”N 05ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.97 82.09 81.15 81.29 0.94 £ 0.68
EUR/USD 1.4085 1.4206 1.4067 1.4143 0.0139 0.0058
GPB/USD 1.6274 1.6404 1.6269 1.6404 0.0135 0.0130
USD/CHF 0.8727 0.8734 0.8650 0.8657 0.0084 £ 0.0070
USD/CAD 0.9774 0.9816 0.9744 0.9774 0.0072 0.0000
AUD/USD 1.0531 1.0648 1.0511 1.0645 0.0137 0.0114
NZD/USD 0.7987 0.8125 0.7966 0.8115 0.0159 0.0128
EUR/GBP 0.8657 0.8711 0.8611 0.8623 0.0100 £ 0.0034
USDIDX 75.902 75.976 75.339 75.549 0.637 £ 0.353
EUR/JPY 115.45 116.39 114.47 115.00 1.92 £ 0.45
GPB/JPY 133.39 133.80 132.65 133.35 1.15 £ 0.04
AUD/JPY 86.33 86.95 85.97 86.53 0.98 0.20
NZD/JPY 65.47 66.39 65.34 65.96 1.05 0.49
CAD/JPY 83.88 83.98 82.75 83.13 1.23 £ 0.75
CHF/JPY 93.95 94.23 93.60 93.91 0.63 £ 0.04
ZAR/JPY 11.68 11.77 11.60 11.69 0.17 0.01
2011”N 05ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.97 82.18 81.80 81.97 0.38 0.00
EUR/USD 1.4100 1.4112 1.4011 1.4085 0.0101 £ 0.0015
GPB/USD 1.6182 1.6294 1.6132 1.6274 0.0162 0.0092
USD/CHF 0.8801 0.8815 0.8710 0.8727 0.0105 £ 0.0074
USD/CAD 0.9768 0.9817 0.9744 0.9774 0.0073 0.0006
AUD/USD 1.0560 1.0561 1.0440 1.0531 0.0121 £ 0.0029
NZD/USD 0.7962 0.8013 0.7902 0.7987 0.0111 0.0025
EUR/GBP 0.8714 0.8717 0.8632 0.8657 0.0085 £ 0.0057
USDIDX 75.941 76.269 75.747 75.934 0.5220 £ 0.007
EUR/JPY 115.56 115.79 114.70 115.45 1.09 £ 0.11
GPB/JPY 132.61 133.70 132.11 133.39 1.59 0.78
AUD/JPY 86.54 86.73 85.47 86.33 1.26 £ 0.21
NZD/JPY 65.25 65.65 64.69 65.47 0.96 0.22
CAD/JPY 83.91 84.13 83.38 83.88 0.75 £ 0.03
CHF/JPY 93.13 94.12 92.90 93.95 1.22 0.82
ZAR/JPY 11.74 11.77 11.60 11.68 0.17 £ 0.06
2011”N 05ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.98 82.22 81.62 81.97 0.60 £ 0.01
EUR/USD 1.4048 1.4133 1.4002 1.4100 0.0131 0.0052
GPB/USD 1.6122 1.6210 1.6059 1.6182 0.0151 0.0060
USD/CHF 0.8838 0.8895 0.8783 0.8801 0.0112 £ 0.0037
USD/CAD 0.9780 0.9794 0.9755 0.9768 0.0039 £ 0.0012
AUD/USD 1.0505 1.0583 1.0480 1.0560 0.0103 0.0055
NZD/USD 0.7894 0.8016 0.7883 0.7962 0.0133 0.0068
EUR/GBP 0.8714 0.8752 0.8705 0.8714 0.0047 0.0000
USDIDX 76.244 76.323 75.820 75.882 0.503 £ 0.362
EUR/JPY 115.21 116.18 114.72 115.56 1.46 0.35
GPB/JPY 132.21 133.14 131.44 132.61 1.70 0.40
AUD/JPY 86.15 86.92 85.88 86.54 1.04 0.39
NZD/JPY 64.81 65.66 64.57 65.25 1.09 0.44
CAD/JPY 83.86 84.20 83.56 83.91 0.64 0.05
CHF/JPY 92.78 93.55 92.14 93.13 1.41 0.35
ZAR/JPY 11.68 11.77 11.64 11.74 0.13 0.06
2011”N 05ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.71 82.05 81.32 81.98 0.73 0.27
EUR/USD 1.4146 1.4146 1.3968 1.4048 0.0178 £ 0.0098
GPB/USD 1.6230 1.6234 1.6088 1.6122 0.0146 £ 0.0108
USD/CHF 0.8775 0.8848 0.8755 0.8838 0.0093 0.0063
USD/CAD 0.9742 0.9810 0.9736 0.9780 0.0074 0.0038
AUD/USD 1.0649 1.0649 1.0478 1.0505 0.0171 £ 0.0144
NZD/USD 0.7952 0.7952 0.7858 0.7894 0.0094 £ 0.0058
EUR/GBP 0.8721 0.8721 0.8664 0.8714 0.0057 £ 0.0007
USDIDX 75.784 76.366 75.719 76.104 0.6470 0.320
EUR/JPY 115.60 115.60 113.87 115.21 1.73 £ 0.39
GPB/JPY 132.63 132.94 131.29 132.21 1.65 £ 0.42
AUD/JPY 87.11 87.15 85.69 86.15 1.46 £ 0.96
NZD/JPY 65.03 65.22 64.06 64.81 1.16 £ 0.22
CAD/JPY 83.89 84.07 83.08 83.86 0.99 £ 0.03
CHF/JPY 93.14 93.48 92.13 92.78 1.35 £ 0.36
ZAR/JPY 11.83 11.85 11.61 11.68 0.24 £ 0.15
2011”N 05ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.61 81.87 81.49 81.71 0.38 0.10
EUR/USD 1.4309 1.4346 1.4133 1.4161 0.0213 £ 0.0148
GPB/USD 1.6237 1.6305 1.6167 1.6230 0.0138 £ 0.0007
USD/CHF 0.8809 0.8856 0.8748 0.8775 0.0108 £ 0.0034
USD/CAD 0.9676 0.9772 0.9641 0.9742 0.0131 0.0066
AUD/USD 1.0670 1.0712 1.0610 1.0679 0.0102 0.0009
NZD/USD 0.7909 0.7998 0.7904 0.7959 0.0094 0.0050
EUR/GBP 0.8813 0.8839 0.8705 0.8724 0.0134 £ 0.0089
USDIDX 75.090 75.763 74.957 75.435 0.806 0.345
EUR/JPY 116.78 117.19 115.53 115.71 1.66 £ 1.07
GPB/JPY 132.51 132.98 132.15 132.63 0.83 0.12
AUD/JPY 87.08 87.39 86.70 87.11 0.69 0.03
NZD/JPY 64.54 65.26 64.51 65.03 0.75 0.49
CAD/JPY 84.33 84.66 83.65 83.89 1.01 £ 0.44
CHF/JPY 92.66 93.31 92.28 93.14 1.03 0.48
ZAR/JPY 11.88 11.92 11.77 11.83 0.15 £ 0.05
2011”N 05ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.67 82.23 81.47 81.61 0.76 £ 0.06
EUR/USD 1.4250 1.4326 1.4206 1.4309 0.0120 0.0059
GPB/USD 1.6169 1.6242 1.6131 1.6237 0.0111 0.0068
USD/CHF 0.8810 0.8878 0.8765 0.8809 0.0113 £ 0.0001
USD/CAD 0.9702 0.9715 0.9655 0.9676 0.0060 £ 0.0026
AUD/USD 1.0628 1.0682 1.0596 1.0670 0.0086 0.0042
NZD/USD 0.7890 0.7939 0.7861 0.7909 0.0078 0.0019
EUR/GBP 0.8813 0.8845 0.8792 0.8813 0.0053 0.0000
USDIDX 75.356 75.561 75.078 75.123 0.483 £ 0.233
EUR/JPY 116.38 117.25 116.20 116.78 1.05 0.40
GPB/JPY 132.06 132.98 131.85 132.51 1.13 0.45
AUD/JPY 86.81 87.55 86.52 87.08 1.03 0.27
NZD/JPY 64.44 64.92 64.20 64.54 0.72 0.10
CAD/JPY 84.19 85.01 84.05 84.33 0.96 0.14
CHF/JPY 92.72 93.05 92.43 92.66 0.62 £ 0.06
ZAR/JPY 11.81 11.94 11.79 11.88 0.15 0.07
2011”N 05ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.42 81.73 80.94 81.67 0.79 0.25
EUR/USD 1.4237 1.4287 1.4195 1.4250 0.0092 0.0013
GPB/USD 1.6253 1.6288 1.6105 1.6169 0.0183 £ 0.0084
USD/CHF 0.8802 0.8845 0.8784 0.8810 0.0061 0.0008
USD/CAD 0.9722 0.9760 0.9692 0.9702 0.0068 £ 0.0020
AUD/USD 1.0626 1.0667 1.0569 1.0628 0.0098 0.0002
NZD/USD 0.7849 0.7914 0.7848 0.7890 0.0066 0.0041
EUR/GBP 0.8760 0.8841 0.8757 0.8813 0.0084 0.0053
USDIDX 75.273 75.587 75.130 75.475 0.457 0.202
EUR/JPY 115.91 116.41 115.22 116.38 1.19 0.47
GPB/JPY 132.31 132.52 130.78 132.06 1.74 £ 0.25
AUD/JPY 86.51 86.85 85.75 86.81 1.10 0.30
NZD/JPY 63.90 64.51 63.73 64.44 0.78 0.54
CAD/JPY 83.74 84.23 83.15 84.19 1.08 0.45
CHF/JPY 92.50 92.81 91.89 92.72 0.92 0.22
ZAR/JPY 11.71 11.84 11.64 11.81 0.20 0.10
2011”N 05ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.79 81.77 80.74 81.42 1.03 0.63
EUR/USD 1.4157 1.4239 1.4120 1.4237 0.0119 0.0080
GPB/USD 1.6192 1.6305 1.6175 1.6253 0.0130 0.0061
USD/CHF 0.8846 0.8882 0.8797 0.8802 0.0085 £ 0.0044
USD/CAD 0.9759 0.9794 0.9716 0.9722 0.0078 £ 0.0037
AUD/USD 1.0555 1.0629 1.0505 1.0626 0.0124 0.0071
NZD/USD 0.7797 0.7849 0.7765 0.7849 0.0084 0.0052
EUR/GBP 0.8743 0.8764 0.8681 0.8760 0.0083 0.0017
USDIDX 75.620 75.834 75.344 75.399 0.490 £ 0.221
EUR/JPY 114.37 116.23 114.29 115.91 1.94 1.54
GPB/JPY 130.82 133.19 130.76 132.31 2.43 1.49
AUD/JPY 85.28 86.72 85.26 86.51 1.46 1.23
NZD/JPY 63.00 63.95 62.92 63.90 1.03 0.90
CAD/JPY 82.79 84.11 82.78 83.74 1.33 0.95
CHF/JPY 91.33 92.53 91.30 92.50 1.23 1.17
ZAR/JPY 11.54 11.74 11.53 11.71 0.21 0.17
2011”N 05ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.79 81.07 80.63 80.79 0.44 0.00
EUR/USD 1.4119 1.4245 1.4048 1.4157 0.0197 0.0038
GPB/USD 1.6198 1.6255 1.6161 1.6192 0.0094 £ 0.0006
USD/CHF 0.8927 0.8940 0.8800 0.8846 0.0140 £ 0.0081
USD/CAD 0.9687 0.9771 0.9684 0.9759 0.0087 0.0072
AUD/USD 1.0573 1.0643 1.0513 1.0555 0.0130 £ 0.0018
NZD/USD 0.7874 0.7890 0.7755 0.7797 0.0135 £ 0.0077
EUR/GBP 0.8771 0.8771 0.8689 0.8743 0.0082 £ 0.0028
USDIDX 75.888 76.001 75.248 75.470 0.753 £ 0.418
EUR/JPY 114.07 115.23 113.40 114.37 1.83 0.30
GPB/JPY 130.85 131.50 130.49 130.82 1.01 £ 0.03
AUD/JPY 85.43 86.09 84.94 85.28 1.15 £ 0.15
NZD/JPY 63.61 63.70 62.67 63.00 1.03 £ 0.61
CAD/JPY 83.40 83.66 82.68 82.79 0.98 £ 0.61
CHF/JPY 90.52 91.90 90.33 91.33 1.57 0.81
ZAR/JPY 11.52 11.62 11.46 11.54 0.16 0.02
2011”N 05ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.93 81.09 80.34 80.79 0.75 £ 0.14
EUR/USD 1.4245 1.4340 1.4065 1.4119 0.0275 £ 0.0126
GPB/USD 1.6292 1.6310 1.6146 1.6198 0.0164 £ 0.0094
USD/CHF 0.8841 0.8946 0.8790 0.8927 0.0156 0.0086
USD/CAD 0.9628 0.9745 0.9604 0.9687 0.0141 0.0059
AUD/USD 1.0678 1.0717 1.0521 1.0573 0.0196 £ 0.0105
NZD/USD 0.7957 0.7967 0.7837 0.7874 0.0130 £ 0.0083
EUR/GBP 0.8745 0.8800 0.8704 0.8782 0.0096 0.0037
USDIDX 75.210 75.949 74.800 75.757 1.149 0.547
EUR/JPY 115.32 115.54 113.51 114.07 2.03 £ 1.25
GPB/JPY 131.87 132.04 130.30 130.85 1.74 £ 1.02
AUD/JPY 86.44 86.50 84.92 85.43 1.58 £ 1.01
NZD/JPY 64.40 64.45 63.25 63.61 1.20 £ 0.79
CAD/JPY 84.07 84.27 82.80 83.40 1.47 £ 0.67
CHF/JPY 91.56 91.69 90.17 90.52 1.52 £ 1.04
ZAR/JPY 11.74 11.77 11.45 11.52 0.32 £ 0.22
2011”N 05ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.06 81.34 80.70 80.93 0.64 £ 0.13
EUR/USD 1.4193 1.4277 1.4123 1.4245 0.0154 0.0052
GPB/USD 1.6346 1.6381 1.6235 1.6292 0.0146 £ 0.0054
USD/CHF 0.8879 0.8910 0.8826 0.8841 0.0084 £ 0.0038
USD/CAD 0.9621 0.9695 0.9600 0.9628 0.0095 0.0007
AUD/USD 1.0701 1.0714 1.0567 1.0678 0.0147 £ 0.0023
NZD/USD 0.7890 0.7991 0.7841 0.7957 0.0150 0.0067
EUR/GBP 0.8683 0.8753 0.8674 0.8745 0.0079 0.0062
USDIDX 75.275 75.645 75.059 75.240 0.586 £ 0.035
EUR/JPY 115.00 115.61 114.18 115.32 1.43 0.32
GPB/JPY 132.48 133.19 131.24 131.87 1.95 £ 0.61
AUD/JPY 86.73 86.92 85.33 86.44 1.59 £ 0.29
NZD/JPY 63.96 64.67 63.40 64.40 1.27 0.44
CAD/JPY 84.25 84.57 83.32 84.07 1.25 £ 0.18
CHF/JPY 91.29 91.82 90.90 91.56 0.92 0.27
ZAR/JPY 11.79 11.84 11.60 11.74 0.24 £ 0.05
2011”N 05ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.88 81.33 80.62 81.06 0.71 0.18
EUR/USD 1.4409 1.4423 1.4172 1.4193 0.0251 £ 0.0216
GPB/USD 1.6365 1.6518 1.6322 1.6346 0.0196 £ 0.0019
USD/CHF 0.8799 0.8884 0.8783 0.8879 0.0101 0.0080
USD/CAD 0.9568 0.9639 0.9513 0.9621 0.0126 0.0053
AUD/USD 1.0837 1.0889 1.0664 1.0701 0.0225 £ 0.0136
NZD/USD 0.7952 0.7975 0.7871 0.7890 0.0104 £ 0.0062
EUR/GBP 0.8806 0.8811 0.8679 0.8683 0.0132 £ 0.0123
USDIDX 74.544 75.419 74.402 75.327 1.0170 0.783
EUR/JPY 116.55 116.75 114.57 115.00 2.18 £ 1.55
GPB/JPY 132.37 134.04 131.83 132.48 2.21 0.11
AUD/JPY 87.64 88.10 86.12 86.73 1.98 £ 0.91
NZD/JPY 64.29 64.56 63.61 63.96 0.95 £ 0.33
CAD/JPY 84.53 85.30 83.78 84.25 1.52 £ 0.28
CHF/JPY 91.93 92.22 90.97 91.29 1.25 £ 0.64
ZAR/JPY 11.98 12.03 11.70 11.79 0.33 £ 0.19
2011”N 05ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.34 80.88 80.15 80.88 0.73 0.54
EUR/USD 1.4365 1.4413 1.4270 1.4409 0.0143 0.0044
GPB/USD 1.6403 1.6422 1.6317 1.6365 0.0105 £ 0.0038
USD/CHF 0.8718 0.8824 0.8708 0.8799 0.0116 0.0081
USD/CAD 0.9618 0.9655 0.9566 0.9568 0.0089 £ 0.0050
AUD/USD 1.0807 1.0850 1.0736 1.0837 0.0114 0.0030
NZD/USD 0.7955 0.7963 0.7890 0.7952 0.0073 £ 0.0003
EUR/GBP 0.8757 0.8809 0.8721 0.8806 0.0088 0.0049
USDIDX 74.628 75.005 74.531 74.611 0.474 £ 0.017
EUR/JPY 115.36 116.55 114.78 116.55 1.77 1.19
GPB/JPY 131.82 132.51 131.47 132.37 1.04 0.55
AUD/JPY 86.84 87.68 86.25 87.64 1.43 0.80
NZD/JPY 63.93 64.35 63.49 64.29 0.86 0.36
CAD/JPY 83.55 84.53 83.11 84.53 1.42 0.98
CHF/JPY 92.18 92.26 91.52 91.93 0.74 £ 0.25
ZAR/JPY 11.97 12.03 11.82 11.98 0.21 0.01
2011”N 05ŒŽ09“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.63 80.84 80.19 80.34 0.65 £ 0.29
EUR/USD 1.4316 1.4443 1.4254 1.4365 0.019 0.0049
GPB/USD 1.6357 1.6407 1.6270 1.6403 0.014 0.0046
USD/CHF 0.8788 0.8788 0.8709 0.8718 0.008 £ 0.0070
USD/CAD 0.9667 0.9696 0.9606 0.9618 0.009 £ 0.0049
AUD/USD 1.0701 1.0813 1.0692 1.0807 0.012 0.0106
NZD/USD 0.7910 0.7960 0.7888 0.7955 0.007 0.0045
EUR/GBP 0.8753 0.8818 0.8741 0.8757 0.008 0.0004
USDIDX 74.730 75.158 74.436 74.737 0.72 0.007
EUR/JPY 115.45 116.48 115.03 115.36 1.45 £ 0.09
GPB/JPY 131.95 132.43 131.25 131.82 1.18 £ 0.13
AUD/JPY 86.29 87.01 86.27 86.84 0.74 0.55
NZD/JPY 63.78 64.08 63.64 63.93 0.44 0.15
CAD/JPY 83.41 83.91 83.18 83.55 0.73 0.14
CHF/JPY 91.77 92.36 91.77 92.18 0.59 0.41
ZAR/JPY 12.04 12.11 11.90 11.97 0.21 £ 0.07
2011”N 05ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.08 80.95 80.06 80.63 0.89 0.55
EUR/USD 1.4542 1.4588 1.4310 1.4316 0.0278 £ 0.0226
GPB/USD 1.6388 1.6465 1.6355 1.6357 0.0110 £ 0.0031
USD/CHF 0.8706 0.8800 0.8678 0.8789 0.0122 0.0083
USD/CAD 0.9670 0.9702 0.9574 0.9667 0.0128 £ 0.0003
AUD/USD 1.0579 1.0802 1.0574 1.0701 0.0228 0.0122
NZD/USD 0.7843 0.7974 0.7832 0.7910 0.0142 0.0067
EUR/GBP 0.8872 0.8899 0.8745 0.8753 0.0154 £ 0.0119
USDIDX 74.117 74.925 73.942 74.841 0.983 0.724
EUR/JPY 116.44 117.60 115.23 115.45 2.37 £ 0.99
GPB/JPY 131.32 132.84 131.20 131.95 1.64 0.63
AUD/JPY 84.72 87.05 84.66 86.29 2.39 1.57
NZD/JPY 62.80 64.28 62.71 63.78 1.57 0.98
CAD/JPY 82.81 84.47 82.74 83.41 1.73 0.60
CHF/JPY 91.99 92.79 91.42 91.75 1.37 £ 0.24
ZAR/JPY 11.91 12.12 11.86 12.04 0.26 0.13
2011”N 05ŒŽ05“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.62 80.69 79.57 80.08 1.12 £ 0.54
EUR/USD 1.4827 1.4900 1.4510 1.4542 0.0390 £ 0.0285
GPB/USD 1.6489 1.6545 1.6357 1.6388 0.0188 £ 0.0101
USD/CHF 0.8618 0.8713 0.8558 0.8706 0.0155 0.0088
USD/CAD 0.9594 0.9713 0.9568 0.9670 0.0145 0.0076
AUD/USD 1.0747 1.0771 1.0537 1.0579 0.0234 £ 0.0168
NZD/USD 0.7898 0.7943 0.7816 0.7843 0.0127 £ 0.0055
EUR/GBP 0.8992 0.9043 0.8864 0.8872 0.018 £ 0.0120
USDIDX 73.121 74.225 72.809 74.194 1.42 1.073
EUR/JPY 119.47 119.76 116.15 116.44 3.61 £ 3.03
GPB/JPY 132.93 133.21 130.93 131.32 2.28 £ 1.61
AUD/JPY 86.62 86.83 84.32 84.72 2.51 £ 1.90
NZD/JPY 63.68 64.09 62.56 62.80 1.53 £ 0.88
CAD/JPY 84.03 84.25 82.28 82.81 1.97 £ 1.22
CHF/JPY 93.56 93.88 91.93 91.99 1.95 £ 1.57
ZAR/JPY 12.07 12.12 11.80 11.91 0.32 £ 0.16
2011”N 05ŒŽ04“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.94 81.19 80.44 80.62 0.75 £ 0.32
EUR/USD 1.4825 1.4940 1.4775 1.4827 0.0165 0.0002
GPB/USD 1.6488 1.6575 1.6453 1.6489 0.0122 0.0001
USD/CHF 0.8613 0.8650 0.8557 0.8618 0.0093 0.0005
USD/CAD 0.9526 0.9603 0.9506 0.9594 0.0097 0.0068
AUD/USD 1.0846 1.0877 1.0730 1.0747 0.0147 £ 0.0099
NZD/USD 0.7987 0.7996 0.7865 0.7898 0.0131 £ 0.0089
EUR/GBP 0.8992 0.9029 0.8977 0.8992 0.0052 0.0000
USDIDX 73.119 73.300 72.696 73.031 0.604 £ 0.088
EUR/JPY 120.00 120.83 119.26 119.47 1.57 £ 0.53
GPB/JPY 133.43 134.27 132.78 132.93 1.49 £ 0.50
AUD/JPY 87.75 88.13 86.40 86.62 1.73 £ 1.13
NZD/JPY 64.62 64.79 63.40 63.68 1.39 £ 0.94
CAD/JPY 84.96 85.22 83.83 84.03 1.39 £ 0.93
CHF/JPY 93.94 94.32 93.45 93.56 0.87 £ 0.38
ZAR/JPY 12.19 12.24 12.05 12.07 0.19 £ 0.12
2011”N 05ŒŽ03“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.24 81.28 80.70 80.94 0.58 £ 0.30
EUR/USD 1.4830 1.4890 1.4753 1.4825 0.0137 £ 0.0005
GPB/USD 1.6656 1.6661 1.6464 1.6488 0.0197 £ 0.0168
USD/CHF 0.8654 0.8674 0.8596 0.8613 0.0078 £ 0.0041
USD/CAD 0.9507 0.9542 0.9460 0.9526 0.0082 0.0019
AUD/USD 1.0944 1.0953 1.0838 1.0846 0.0115 £ 0.0098
NZD/USD 0.8064 0.8064 0.7972 0.7987 0.0092 £ 0.0077
EUR/GBP 0.8905 0.9007 0.8882 0.8992 0.0125 0.0087
USDIDX 73.053 73.319 72.847 73.140 0.472 0.087
EUR/JPY 120.44 120.59 119.20 120.00 1.39 £ 0.44
GPB/JPY 135.28 135.38 132.95 133.43 2.43 £ 1.85
AUD/JPY 88.85 88.94 87.52 87.75 1.42 £ 1.10
NZD/JPY 65.47 65.53 64.50 64.62 1.03 £ 0.85
CAD/JPY 85.44 85.67 84.59 84.96 1.08 £ 0.48
CHF/JPY 93.88 94.20 93.13 93.94 1.07 0.06
ZAR/JPY 12.29 12.31 12.15 12.19 0.16 £ 0.10
2011”N 05ŒŽ02“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.20 81.69 81.00 81.24 0.69 0.04
EUR/USD 1.4808 1.4903 1.4762 1.4830 0.0141 0.0022
GPB/USD 1.6707 1.6739 1.6635 1.6656 0.0104 £ 0.0051
USD/CHF 0.8653 0.8697 0.8627 0.8654 0.0070 0.0001
USD/CAD 0.9453 0.9519 0.9446 0.9507 0.0073 0.0054
AUD/USD 1.0972 1.1012 1.0921 1.0944 0.0091 £ 0.0028
NZD/USD 0.8098 0.8122 0.8051 0.8064 0.0071 £ 0.0034
EUR/GBP 0.8863 0.8921 0.8859 0.8905 0.0062 0.0042
USDIDX 72.980 73.288 72.722 72.951 0.566 £ 0.029
EUR/JPY 120.24 121.03 120.09 120.44 0.94 0.20
GPB/JPY 135.65 136.12 135.13 135.28 0.99 £ 0.37
AUD/JPY 89.07 89.32 88.75 88.85 0.57 £ 0.22
NZD/JPY 65.77 65.88 65.25 65.47 0.63 £ 0.30
CAD/JPY 85.89 86.09 85.33 85.44 0.76 £ 0.45
CHF/JPY 93.84 94.08 93.66 93.88 0.42 0.04
ZAR/JPY 12.37 12.44 12.28 12.29 0.16 £ 0.08
2011”N 04ŒŽ29“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.54 81.65 81.05 81.20 0.60 £ 0.34
EUR/USD 1.4822 1.4878 1.4804 1.4808 0.0074 £ 0.0014
GPB/USD 1.6633 1.6723 1.6624 1.6707 0.0099 0.0074
USD/CHF 0.8737 0.8748 0.8626 0.8653 0.0122 £ 0.0084
USD/CAD 0.9507 0.9550 0.9446 0.9453 0.0104 £ 0.0054
AUD/USD 1.0929 1.0977 1.0882 1.0972 0.0095 0.0043
NZD/USD 0.8025 0.8108 0.8001 0.8098 0.0107 0.0073
EUR/GBP 0.8912 0.8937 0.8861 0.8863 0.0076 £ 0.0049
USDIDX 73.064 73.195 72.834 72.933 0.361 £ 0.131
EUR/JPY 120.83 121.14 120.06 120.24 1.08 £ 0.59
GPB/JPY 135.61 136.01 135.20 135.65 0.81 0.04
AUD/JPY 89.06 89.25 88.72 89.07 0.53 0.01
NZD/JPY 65.41 65.79 65.23 65.77 0.56 0.36
CAD/JPY 85.76 85.98 85.27 85.89 0.71 0.13
CHF/JPY 93.33 94.03 93.20 93.84 0.83 0.51
ZAR/JPY 12.36 12.40 12.28 12.37 0.12 0.01
2011”N 04ŒŽ28“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.17 82.28 81.40 81.54 0.88 £ 0.63
EUR/USD 1.4788 1.4882 1.4768 1.4822 0.0114 0.0034
GPB/USD 1.6628 1.6747 1.6622 1.6633 0.0125 0.0005
USD/CHF 0.8747 0.8760 0.8690 0.8737 0.0070 £ 0.0010
USD/CAD 0.9497 0.9520 0.9465 0.9507 0.0055 0.0010
AUD/USD 1.0872 1.0948 1.0863 1.0929 0.0085 0.0057
NZD/USD 0.8080 0.8083 0.7972 0.8025 0.0111 £ 0.0055
EUR/GBP 0.8894 0.8917 0.8869 0.8912 0.0048 0.0018
USDIDX 73.351 73.351 72.871 73.121 0.480 £ 0.230
EUR/JPY 121.44 121.84 120.40 120.83 1.44 £ 0.61
GPB/JPY 136.58 137.06 135.54 135.61 1.52 £ 0.97
AUD/JPY 89.29 89.60 88.62 89.06 0.98 £ 0.23
NZD/JPY 66.34 66.38 65.07 65.41 1.31 £ 0.93
CAD/JPY 86.50 86.63 85.59 85.76 1.04 £ 0.74
CHF/JPY 93.93 94.20 93.19 93.33 1.01 £ 0.60
ZAR/JPY 12.45 12.48 12.28 12.36 0.20 £ 0.09
2011”N 04ŒŽ27“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.55 82.82 81.27 82.17 1.55 0.62
EUR/USD 1.4643 1.4796 1.4630 1.4788 0.0166 0.0145
GPB/USD 1.6483 1.6637 1.6435 1.6628 0.0202 0.0145
USD/CHF 0.8753 0.8835 0.8669 0.8747 0.0166 £ 0.0006
USD/CAD 0.9516 0.9577 0.9487 0.9497 0.0090 £ 0.0019
AUD/USD 1.0785 1.0879 1.0776 1.0872 0.0103 0.0087
NZD/USD 0.8056 0.8110 0.8003 0.8080 0.0107 0.0024
EUR/GBP 0.8884 0.8924 0.8846 0.8894 0.0078 0.0010
USDIDX 73.615 73.979 73.261 73.519 0.718 £ 0.096
EUR/JPY 119.43 121.45 119.38 121.44 2.07 2.01
GPB/JPY 134.43 136.71 134.09 136.58 2.62 2.15
AUD/JPY 87.96 89.32 87.71 89.29 1.61 1.33
NZD/JPY 65.68 66.39 65.58 66.34 0.81 0.66
CAD/JPY 85.71 86.63 85.51 86.50 1.12 0.79
CHF/JPY 93.18 93.99 93.16 93.93 0.83 0.75
ZAR/JPY 12.21 12.46 12.16 12.45 0.30 0.24
2011”N 04ŒŽ26“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.83 81.97 81.48 81.55 0.49 £ 0.28
EUR/USD 1.4581 1.4658 1.4494 1.4643 0.0164 0.0062
GPB/USD 1.6499 1.6533 1.6432 1.6483 0.0101 £ 0.0016
USD/CHF 0.8812 0.8812 0.8751 0.8753 0.0061 £ 0.0059
USD/CAD 0.9545 0.9562 0.9496 0.9516 0.0066 £ 0.0029
AUD/USD 1.0722 1.0792 1.0676 1.0785 0.0116 0.0063
NZD/USD 0.7994 0.8072 0.7976 0.8056 0.0096 0.0062
EUR/GBP 0.8838 0.8903 0.8809 0.8884 0.0094 0.0046
USDIDX 74.009 74.335 73.562 73.837 0.773 £ 0.172
EUR/JPY 119.32 119.90 118.50 119.43 1.40 0.11
GPB/JPY 135.01 135.19 134.26 134.43 0.93 £ 0.58
AUD/JPY 87.73 88.39 87.21 87.96 1.18 0.23
NZD/JPY 65.42 65.99 65.11 65.68 0.88 0.26
CAD/JPY 85.73 86.26 85.39 85.71 0.87 £ 0.02
CHF/JPY 92.87 93.50 92.30 93.18 1.20 0.31
ZAR/JPY 12.17 12.25 12.09 12.21 0.16 0.04
2011”N 04ŒŽ25“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.87 82.44 81.67 81.83 0.77 £ 0.04
EUR/USD 1.4561 1.4628 1.4525 1.4581 0.0103 0.0020
GPB/USD 1.6510 1.6552 1.6467 1.6499 0.0085 £ 0.0011
USD/CHF 0.8862 0.8874 0.8772 0.8812 0.0102 £ 0.0050
USD/CAD 0.9546 0.9562 0.9504 0.9545 0.0058 £ 0.0001
AUD/USD 1.0736 1.0777 1.0684 1.0722 0.0093 £ 0.0014
NZD/USD 0.8022 0.8037 0.7976 0.7994 0.0061 £ 0.0028
EUR/GBP 0.8818 0.8853 0.8807 0.8838 0.0046 0.0020
USDIDX 74.081 74.268 73.813 73.986 0.455 £ 0.095
EUR/JPY 119.24 120.04 119.08 119.32 0.96 0.08
GPB/JPY 135.18 135.95 134.73 135.01 1.22 £ 0.17
AUD/JPY 87.92 88.51 87.56 87.73 0.95 £ 0.19
NZD/JPY 65.69 66.02 65.33 65.42 0.69 £ 0.27
CAD/JPY 85.78 86.45 85.55 85.73 0.90 £ 0.05
CHF/JPY 92.41 93.40 92.35 92.87 1.05 0.46
ZAR/JPY 12.21 12.29 12.14 12.17 0.15 £ 0.04
2011”N 04ŒŽ22“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.84 82.10 81.66 81.87 0.44 0.03
EUR/USD 1.4552 1.4589 1.4534 1.4561 0.0055 0.0009
GPB/USD 1.6523 1.6570 1.6503 1.6510 0.0067 £ 0.0013
USD/CHF 0.8862 0.8878 0.8847 0.8862 0.0031 0.0000
USD/CAD 0.9532 0.9548 0.9520 0.9546 0.0028 0.0014
AUD/USD 1.0747 1.0756 1.0720 1.0736 0.0036 £ 0.0011
NZD/USD 0.8005 0.8038 0.8004 0.8022 0.0034 0.0017
EUR/GBP 0.8806 0.8836 0.8800 0.8818 0.0036 0.0012
USDIDX 73.995 73.995 73.995 73.995 0.000 0.000
EUR/JPY 119.16 119.72 118.84 119.24 0.88 0.08
GPB/JPY 135.24 135.77 134.81 135.18 0.96 £ 0.06
AUD/JPY 87.96 88.18 87.74 87.92 0.44 £ 0.04
NZD/JPY 65.51 65.84 65.46 65.69 0.38 0.18
CAD/JPY 85.97 86.23 85.66 85.78 0.57 £ 0.19
CHF/JPY 92.36 92.64 92.11 92.41 0.53 0.05
ZAR/JPY 12.18 12.23 12.16 12.21 0.07 0.03
2011”N 04ŒŽ21“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.55 82.60 81.61 81.84 0.99 £ 0.71
EUR/USD 1.4522 1.4649 1.4506 1.4552 0.0143 0.0030
GPB/USD 1.6410 1.6600 1.6387 1.6523 0.0213 0.0113
USD/CHF 0.8881 0.8893 0.8782 0.8862 0.0111 £ 0.0019
USD/CAD 0.9526 0.9538 0.9455 0.9532 0.0083 0.0006
AUD/USD 1.0714 1.0775 1.0677 1.0747 0.0098 0.0033
NZD/USD 0.7980 0.8039 0.7956 0.8005 0.0083 0.0025
EUR/GBP 0.8851 0.8879 0.8784 0.8806 0.0095 £ 0.0045
USDIDX 74.400 74.400 73.735 73.995 0.665 £ 0.405
EUR/JPY 119.88 120.26 118.64 119.16 1.62 £ 0.72
GPB/JPY 135.45 135.96 134.72 135.24 1.24 £ 0.21
AUD/JPY 88.43 88.58 87.58 87.96 1.00 £ 0.47
NZD/JPY 65.87 65.93 65.26 65.51 0.67 £ 0.36
CAD/JPY 86.67 86.82 85.71 85.97 1.11 £ 0.70
CHF/JPY 92.97 93.17 92.29 92.36 0.88 £ 0.61
ZAR/JPY 12.17 12.22 12.08 12.18 0.14 0.01
2011”N 04ŒŽ20“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.59 83.10 82.25 82.55 0.85 £ 0.04
EUR/USD 1.4336 1.4548 1.4328 1.4522 0.0220 0.0186
GPB/USD 1.6313 1.6426 1.6309 1.6410 0.0117 0.0097
USD/CHF 0.8999 0.9017 0.8874 0.8881 0.0143 £ 0.0118
USD/CAD 0.9562 0.9564 0.9498 0.9526 0.0066 £ 0.0036
AUD/USD 1.0526 1.0725 1.0520 1.0714 0.0205 0.0188
NZD/USD 0.7888 0.8010 0.7880 0.7980 0.0130 0.0092
EUR/GBP 0.8786 0.8878 0.8780 0.8851 0.0098 0.0065
USDIDX 75.063 75.063 74.272 74.368 0.791 £ 0.695
EUR/JPY 118.40 120.39 118.30 119.88 2.09 1.48
GPB/JPY 134.71 135.82 134.68 135.45 1.14 0.74
AUD/JPY 86.93 88.48 86.23 88.43 2.25 1.50
NZD/JPY 65.13 66.29 65.06 65.87 1.23 0.74
CAD/JPY 86.37 87.16 86.19 86.67 0.97 0.30
CHF/JPY 91.78 93.00 91.70 92.97 1.30 1.19
ZAR/JPY 12.11 12.25 12.08 12.17 0.17 0.06
2011”N 04ŒŽ19“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.66 82.76 82.37 82.59 0.39 £ 0.07
EUR/USD 1.4233 1.4353 1.4206 1.4336 0.0147 0.0103
GPB/USD 1.6267 1.6339 1.6232 1.6313 0.0107 0.0046
USD/CHF 0.8965 0.9017 0.8947 0.8999 0.0070 0.0034
USD/CAD 0.9643 0.9666 0.9548 0.9562 0.0118 £ 0.0081
AUD/USD 1.0509 1.0539 1.0443 1.0526 0.0096 0.0017
NZD/USD 0.7910 0.7911 0.7822 0.7888 0.0089 £ 0.0022
EUR/GBP 0.8751 0.8794 0.8742 0.8786 0.0052 0.0035
USDIDX 75.480 75.506 74.992 75.029 0.514 £ 0.451
EUR/JPY 117.66 118.45 117.09 118.40 1.36 0.74
GPB/JPY 134.43 134.84 133.79 134.71 1.05 0.28
AUD/JPY 86.87 86.98 86.09 86.93 0.89 0.06
NZD/JPY 65.38 65.39 64.48 65.13 0.91 £ 0.25
CAD/JPY 85.72 86.59 85.27 86.37 1.32 0.65
CHF/JPY 92.21 92.33 91.52 91.78 0.81 £ 0.43
ZAR/JPY 12.08 12.15 12.00 12.11 0.15 0.03
2011”N 04ŒŽ18“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 83.12 83.27 82.19 82.66 1.08 £ 0.46
EUR/USD 1.4427 1.4427 1.4156 1.4233 0.0271 £ 0.0194
GPB/USD 1.6326 1.6329 1.6166 1.6267 0.0163 £ 0.0059
USD/CHF 0.8923 0.9000 0.8905 0.8965 0.0095 0.0042
USD/CAD 0.9593 0.9722 0.9590 0.9643 0.0132 0.0050
AUD/USD 1.0570 1.0574 1.0454 1.0509 0.0120 £ 0.0061
NZD/USD 0.7995 0.7995 0.7840 0.7910 0.0155 £ 0.0085
EUR/GBP 0.8839 0.8839 0.8746 0.8751 0.009 £ 0.0088
USDIDX 74.885 75.810 74.885 75.504 0.92 0.619
EUR/JPY 119.96 120.05 116.49 117.66 3.56 £ 2.30
GPB/JPY 135.70 135.88 133.01 134.43 2.87 £ 1.27
AUD/JPY 87.87 87.96 86.00 86.87 1.96 £ 1.00
NZD/JPY 66.47 66.61 64.48 65.38 2.13 £ 1.09
CAD/JPY 86.67 86.80 84.60 85.72 2.20 £ 0.95
CHF/JPY 93.16 93.32 91.43 92.21 1.89 £ 0.95
ZAR/JPY 12.24 12.25 11.91 12.08 0.34 £ 0.16
2011”N 04ŒŽ15“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.50 83.78 82.95 83.12 0.83 £ 0.38
EUR/USD 1.4487 1.4504 1.4390 1.4430 0.0114 £ 0.0057
GPB/USD 1.6353 1.6373 1.6292 1.6326 0.0081 £ 0.0027
USD/CHF 0.8925 0.8960 0.8916 0.8923 0.0044 £ 0.0002
USD/CAD 0.9612 0.9650 0.9591 0.9593 0.0059 £ 0.0019
AUD/USD 1.0544 1.0579 1.0511 1.0570 0.0068 0.0026
NZD/USD 0.7938 0.8000 0.7910 0.7995 0.0090 0.0057
EUR/GBP 0.8860 0.8868 0.8814 0.8839 0.0054 £ 0.0021
USDIDX 74.820 75.004 74.621 74.832 0.383 0.012
EUR/JPY 121.00 121.47 119.69 119.96 1.78 £ 1.04
GPB/JPY 136.52 137.05 135.42 135.70 1.63 £ 0.82
AUD/JPY 88.03 88.33 87.24 87.87 1.09 £ 0.16
NZD/JPY 66.27 66.56 65.96 66.47 0.60 0.20
CAD/JPY 86.87 87.22 86.13 86.67 1.09 £ 0.20
CHF/JPY 93.56 93.91 92.84 93.16 1.07 £ 0.40
ZAR/JPY 12.22 12.27 12.06 12.24 0.21 0.02
2011”N 04ŒŽ14“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.85 83.93 82.95 83.50 0.98 £ 0.35
EUR/USD 1.4442 1.4514 1.4365 1.4487 0.0149 0.0045
GPB/USD 1.6270 1.6385 1.6255 1.6353 0.0130 0.0083
USD/CHF 0.8964 0.8970 0.8896 0.8925 0.0074 £ 0.0039
USD/CAD 0.9623 0.9670 0.9595 0.9612 0.0075 £ 0.0011
AUD/USD 1.0507 1.0549 1.0458 1.0544 0.0091 0.0037
NZD/USD 0.7894 0.7959 0.7865 0.7938 0.0094 0.0044
EUR/GBP 0.8878 0.8882 0.8806 0.8860 0.0076 £ 0.0018
USDIDX 74.961 75.151 74.617 74.685 0.534 £ 0.276
EUR/JPY 121.03 121.36 119.27 121.00 2.09 £ 0.03
GPB/JPY 136.40 136.76 135.30 136.52 1.46 0.12
AUD/JPY 88.09 88.24 86.97 88.03 1.27 £ 0.06
NZD/JPY 66.18 66.56 65.40 66.27 1.16 0.09
CAD/JPY 87.12 87.19 85.89 86.87 1.30 £ 0.25
CHF/JPY 93.53 94.04 92.77 93.56 1.27 0.03
ZAR/JPY 12.30 12.34 12.09 12.22 0.25 £ 0.08
2011”N 04ŒŽ13“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 83.60 84.27 83.50 83.85 0.77 0.25
EUR/USD 1.4477 1.4521 1.4414 1.4442 0.0107 £ 0.0035
GPB/USD 1.6258 1.6310 1.6236 1.6270 0.0074 0.0012
USD/CHF 0.8970 0.8991 0.8929 0.8964 0.0062 £ 0.0006
USD/CAD 0.9634 0.9656 0.9585 0.9623 0.0071 £ 0.0011
AUD/USD 1.0437 1.0539 1.0423 1.0507 0.0116 0.0070
NZD/USD 0.7832 0.7930 0.7826 0.7894 0.0104 0.0062
EUR/GBP 0.8905 0.8924 0.8871 0.8878 0.0053 £ 0.0027
USDIDX 74.885 75.101 74.739 74.980 0.362 0.095
EUR/JPY 120.98 122.16 120.78 121.03 1.38 0.05
GPB/JPY 135.87 137.22 135.71 136.40 1.51 0.53
AUD/JPY 87.23 88.53 87.22 88.09 1.31 0.86
NZD/JPY 65.46 66.64 65.40 66.18 1.24 0.72
CAD/JPY 86.75 87.75 86.68 87.12 1.07 0.37
CHF/JPY 93.18 93.91 93.14 93.53 0.77 0.35
ZAR/JPY 12.40 12.52 12.27 12.30 0.25 £ 0.10
2011”N ‚O4ŒŽ12“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 84.16 84.78 83.47 83.60 1.31 £ 0.56
EUR/USD 1.4436 1.4520 1.4377 1.4477 0.0143 0.0041
GPB/USD 1.6346 1.6346 1.6227 1.6258 0.0119 £ 0.0088
USD/CHF 0.9067 0.9077 0.8943 0.8970 0.0134 £ 0.0097
USD/CAD 0.9567 0.9659 0.9557 0.9634 0.0102 0.0067
AUD/USD 1.0496 1.0523 1.0390 1.0437 0.0133 £ 0.0059
NZD/USD 0.7797 0.7885 0.7746 0.7832 0.0139 0.0035
EUR/GBP 0.8832 0.8916 0.8823 0.8905 0.0093 0.0073
USDIDX 75.069 75.204 74.704 74.853 0.500 £ 0.216
EUR/JPY 122.15 122.41 120.16 120.98 2.25 £ 1.17
GPB/JPY 138.29 138.60 135.76 135.87 2.84 £ 2.42
AUD/JPY 88.80 89.10 86.87 87.23 2.23 £ 1.57
NZD/JPY 65.97 66.35 64.77 65.46 1.58 £ 0.51
CAD/JPY 88.43 88.69 86.58 86.75 2.11 £ 1.68
CHF/JPY 93.30 93.99 92.49 93.18 1.50 £ 0.12
ZAR/JPY 12.66 12.69 12.36 12.40 0.33 £ 0.26
2011”N 04ŒŽ11“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 84.79 85.16 84.51 84.61 0.65 £ 0.18
EUR/USD 1.4484 1.4485 1.4421 1.4436 0.0064 £ 0.0048
GPB/USD 1.6383 1.6427 1.6314 1.6346 0.0113 £ 0.0037
USD/CHF 0.9065 0.9105 0.9047 0.9067 0.0058 0.0002
USD/CAD 0.9555 0.9578 0.9543 0.9567 0.0035 0.0012
AUD/USD 1.0564 1.0581 1.0485 1.0496 0.0096 £ 0.0068
NZD/USD 0.7828 0.7848 0.7784 0.7797 0.0064 £ 0.0031
EUR/GBP 0.8840 0.8859 0.8793 0.8832 0.0066 £ 0.0008
USDIDX 74.966 75.092 74.885 75.056 0.207 0.090
EUR/JPY 122.83 123.33 122.02 122.15 1.31 £ 0.68
GPB/JPY 138.93 139.56 138.02 138.29 1.54 £ 0.64
AUD/JPY 89.57 90.04 88.73 88.80 1.31 £ 0.77
NZD/JPY 66.16 66.60 65.89 65.97 0.71 £ 0.19
CAD/JPY 88.73 89.13 88.34 88.43 0.79 £ 0.30
CHF/JPY 93.54 93.69 93.01 93.30 0.68 £ 0.24
ZAR/JPY 12.78 12.83 12.64 12.66 0.19 £ 0.12
2011”N 04ŒŽ08“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 84.91 85.40 84.68 84.79 0.72 £ 0.12
EUR/USD 1.4309 1.4489 1.4292 1.4484 0.0197 0.0175
GPB/USD 1.6322 1.6430 1.6316 1.6383 0.0114 0.0061
USD/CHF 0.9165 0.9170 0.9059 0.9065 0.0111 £ 0.0100
USD/CAD 0.9584 0.9595 0.9526 0.9555 0.0069 £ 0.0029
AUD/USD 1.0469 1.0585 1.0453 1.0564 0.0132 0.0095
NZD/USD 0.7789 0.7835 0.7763 0.7828 0.0072 0.0039
EUR/GBP 0.8766 0.8845 0.8759 0.8840 0.0086 0.0074
USDIDX 75.590 75.610 74.838 75.066 0.772 £ 0.524
EUR/JPY 121.62 123.09 121.34 122.83 1.75 1.21
GPB/JPY 138.60 140.01 138.42 138.93 1.59 0.33
AUD/JPY 88.90 89.93 88.73 89.57 1.20 0.67
NZD/JPY 66.13 66.66 65.90 66.16 0.76 0.03
CAD/JPY 88.59 89.54 88.46 88.73 1.08 0.14
CHF/JPY 92.66 93.64 92.55 93.54 1.09 0.88
ZAR/JPY 12.75 12.85 12.71 12.78 0.14 0.03
2011”N 04ŒŽ07“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 85.48 85.51 84.60 84.91 0.91 £ 0.57
EUR/USD 1.4332 1.4337 1.4243 1.4309 0.0094 £ 0.0023
GPB/USD 1.6332 1.6367 1.6260 1.6322 0.0107 £ 0.0010
USD/CHF 0.9201 0.9201 0.9152 0.9165 0.0049 £ 0.0036
USD/CAD 0.9608 0.9624 0.9570 0.9584 0.0054 £ 0.0024
AUD/USD 1.0441 1.0508 1.0412 1.0469 0.0096 0.0028
NZD/USD 0.7795 0.7808 0.7738 0.7789 0.0070 £ 0.0006
EUR/GBP 0.8775 0.8793 0.8730 0.8766 0.0063 £ 0.0009
USDIDX 75.529 75.820 75.523 75.585 0.297 0.056
EUR/JPY 122.49 122.55 120.76 121.62 1.79 £ 0.87
GPB/JPY 139.62 139.64 137.92 138.60 1.72 £ 1.02
AUD/JPY 89.27 89.60 88.10 88.90 1.50 £ 0.37
NZD/JPY 66.14 66.65 65.46 66.13 1.19 £ 0.01
CAD/JPY 88.48 89.07 87.94 88.59 1.13 0.11
CHF/JPY 93.04 93.11 92.38 92.66 0.73 £ 0.38
ZAR/JPY 12.78 12.80 12.62 12.75 0.18 £ 0.03
2011”N 04ŒŽ06“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 84.87 85.53 84.84 85.48 0.69 0.61
EUR/USD 1.4223 1.4350 1.4205 1.4332 0.0145 0.0109
GPB/USD 1.6297 1.6364 1.6257 1.6332 0.0107 0.0035
USD/CHF 0.9253 0.9296 0.9130 0.9201 0.0166 £ 0.0052
USD/CAD 0.9638 0.9641 0.9569 0.9608 0.0072 £ 0.0030
AUD/USD 1.0329 1.0452 1.0315 1.0441 0.0137 0.0112
NZD/USD 0.7684 0.7809 0.7682 0.7795 0.0127 0.0111
EUR/GBP 0.8728 0.8798 0.8720 0.8775 0.0078 0.0047
USDIDX 75.907 75.907 75.462 75.514 0.445 £ 0.393
EUR/JPY 120.73 122.62 120.72 122.49 1.90 1.76
GPB/JPY 138.30 139.69 138.13 139.62 1.56 1.32
AUD/JPY 87.66 89.29 87.65 89.27 1.64 1.61
NZD/JPY 65.20 66.72 65.17 66.14 1.55 0.94
CAD/JPY 88.04 89.29 88.04 88.48 1.25 0.44
CHF/JPY 91.70 93.28 91.70 93.04 1.58 1.34
ZAR/JPY 12.61 12.79 12.60 12.78 0.19 0.17
2011”N 04ŒŽ05“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 84.06 84.88 84.04 84.87 0.84 0.81
EUR/USD 1.4220 1.4246 1.4151 1.4223 0.0095 0.0003
GPB/USD 1.6133 1.6299 1.6091 1.6297 0.0208 0.0164
USD/CHF 0.9231 0.9273 0.9205 0.9253 0.0068 0.0022
USD/CAD 0.9668 0.9693 0.9628 0.9638 0.0065 £ 0.0030
AUD/USD 1.0363 1.0373 1.0288 1.0329 0.0085 £ 0.0034
NZD/USD 0.7682 0.7725 0.7673 0.7684 0.0052 0.0002
EUR/GBP 0.8815 0.8820 0.8714 0.8728 0.0106 £ 0.0087
USDIDX 75.867 76.152 75.769 75.882 0.383 0.015
EUR/JPY 119.52 120.73 119.33 120.73 1.40 1.21
GPB/JPY 135.60 138.31 135.54 138.30 2.77 2.70
AUD/JPY 87.52 87.79 86.80 87.66 0.99 0.14
NZD/JPY 64.57 65.30 64.53 65.20 0.77 0.63
CAD/JPY 86.94 88.12 86.89 88.04 1.23 1.10
CHF/JPY 91.09 91.74 91.03 91.70 0.71 0.61
ZAR/JPY 12.50 12.62 12.48 12.61 0.14 0.11
2011”N 04ŒŽ4“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 84.06 84.40 83.85 84.06 0.55 0.00
EUR/USD 1.4235 1.4269 1.4193 1.4220 0.0076 £ 0.0015
GPB/USD 1.6111 1.6176 1.6103 1.6133 0.0073 0.0022
USD/CHF 0.9237 0.9261 0.9192 0.9231 0.0069 £ 0.0006
USD/CAD 0.9633 0.9688 0.9616 0.9668 0.0072 0.0035
AUD/USD 1.0386 1.0422 1.0336 1.0363 0.0086 £ 0.0023
NZD/USD 0.7677 0.7706 0.7661 0.7682 0.0045 0.0005
EUR/GBP 0.8835 0.8840 0.8793 0.8815 0.0047 £ 0.0020
USDIDX 75.893 75.986 75.698 75.912 0.29 0.019
EUR/JPY 119.67 120.07 119.19 119.52 0.88 £ 0.15
GPB/JPY 135.43 136.13 135.21 135.60 0.92 0.17
AUD/JPY 87.32 87.70 86.71 87.52 0.99 0.20
NZD/JPY 64.55 64.84 64.27 64.57 0.57 0.02
CAD/JPY 87.27 87.57 86.64 86.94 0.93 £ 0.33
CHF/JPY 91.01 91.28 90.81 91.09 0.47 0.08
ZAR/JPY 12.54 12.56 12.44 12.50 0.12 £ 0.04
2011”N 04ŒŽ01“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.15 84.74 83.13 84.06 1.61 0.91
EUR/USD 1.4158 1.4246 1.4061 1.4235 0.0185 0.0077
GPB/USD 1.6028 1.6134 1.5972 1.6111 0.0162 0.0083
USD/CHF 0.9192 0.9341 0.9180 0.9237 0.0161 0.0045
USD/CAD 0.9706 0.9708 0.9626 0.9633 0.0082 £ 0.0073
AUD/USD 1.0329 1.0398 1.0314 1.0386 0.0084 0.0057
NZD/USD 0.7616 0.7683 0.7581 0.7677 0.0102 0.0061
EUR/GBP 0.8833 0.8845 0.8800 0.8835 0.0045 0.0002
USDIDX 76.045 76.610 75.783 75.833 0.827 £ 0.212
EUR/JPY 117.70 119.80 117.70 119.67 2.10 1.97
GPB/JPY 133.24 135.83 133.24 135.43 2.59 2.19
AUD/JPY 85.87 87.61 85.83 87.32 1.78 1.45
NZD/JPY 63.30 64.64 63.22 64.55 1.42 1.25
CAD/JPY 85.65 87.75 85.62 87.27 2.13 1.62
CHF/JPY 90.45 91.09 90.41 91.01 0.68 0.56
ZAR/JPY 12.27 12.57 12.26 12.54 0.31 0.27
2011”N 03ŒŽ31“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.88 83.23 82.57 83.15 0.66 0.27
EUR/USD 1.4128 1.4233 1.4116 1.4158 0.0117 0.0030
GPB/USD 1.6073 1.6151 1.6017 1.6028 0.0134 £ 0.0045
USD/CHF 0.9184 0.9198 0.9126 0.9192 0.0072 0.0008
USD/CAD 0.9710 0.9730 0.9683 0.9706 0.0047 £ 0.0004
AUD/USD 1.0329 1.0373 1.0310 1.0329 0.0063 0.0000
NZD/USD 0.7623 0.7647 0.7582 0.7616 0.0065 £ 0.0007
EUR/GBP 0.8790 0.8853 0.8776 0.8833 0.0077 0.0043
USDIDX 76.151 76.166 75.664 75.876 0.502 £ 0.275
EUR/JPY 117.09 117.99 116.75 117.70 1.24 0.61
GPB/JPY 133.23 133.86 132.49 133.24 1.37 0.01
AUD/JPY 85.62 86.13 85.18 85.87 0.95 0.25
NZD/JPY 63.18 63.51 62.68 63.30 0.83 0.12
CAD/JPY 85.36 85.82 84.98 85.65 0.84 0.29
CHF/JPY 90.25 90.71 90.00 90.45 0.71 0.20
ZAR/JPY 12.14 12.28 12.08 12.27 0.20 0.13
2011”N 03ŒŽ30“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.48 83.19 82.38 82.88 0.81 0.40
EUR/USD 1.4111 1.4148 1.4052 1.4128 0.0096 0.0017
GPB/USD 1.6013 1.6084 1.5978 1.6073 0.0106 0.0060
USD/CHF 0.9201 0.9276 0.9175 0.9184 0.0101 £ 0.0017
USD/CAD 0.9745 0.9753 0.9686 0.9710 0.0067 £ 0.0035
AUD/USD 1.0290 1.0338 1.0270 1.0329 0.0068 0.0039
NZD/USD 0.7562 0.7638 0.7547 0.7623 0.0091 0.0061
EUR/GBP 0.8815 0.8819 0.8753 0.8790 0.0066 £ 0.0025
USDIDX 76.135 76.414 76.010 76.118 0.404 £ 0.017
EUR/JPY 116.39 117.28 116.22 117.09 1.06 0.70
GPB/JPY 132.05 133.63 131.83 133.23 1.80 1.18
AUD/JPY 84.88 85.80 84.73 85.62 1.07 0.74
NZD/JPY 62.35 63.37 62.28 63.18 1.09 0.83
CAD/JPY 84.63 85.80 84.52 85.36 1.28 0.73
CHF/JPY 89.63 90.28 89.47 90.25 0.81 0.62
ZAR/JPY 12.02 12.19 12.01 12.14 0.18 0.12
2011”N 03ŒŽ29“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.67 82.48 81.55 82.48 0.93 0.81
EUR/USD 1.4087 1.4149 1.4047 1.4111 0.0102 0.0024
GPB/USD 1.5993 1.6045 1.5943 1.6013 0.0102 0.0020
USD/CHF 0.9168 0.9224 0.9140 0.9201 0.0084 0.0033
USD/CAD 0.9779 0.9786 0.9739 0.9745 0.0047 £ 0.0034
AUD/USD 1.0244 1.0296 1.0205 1.0290 0.0091 0.0046
NZD/USD 0.7513 0.7583 0.7494 0.7562 0.0089 0.0049
EUR/GBP 0.8809 0.8836 0.8799 0.8815 0.0037 0.0006
USDIDX 76.224 76.432 75.925 76.249 0.507 0.025
EUR/JPY 115.12 116.39 114.82 116.39 1.57 1.27
GPB/JPY 130.66 132.06 130.32 132.05 1.74 1.39
AUD/JPY 83.70 84.92 83.43 84.88 1.49 1.18
NZD/JPY 61.37 62.52 61.13 62.35 1.39 0.98
CAD/JPY 83.54 84.67 83.37 84.63 1.30 1.09
CHF/JPY 89.11 89.65 89.02 89.63 0.63 0.52
ZAR/JPY 11.88 12.03 11.83 12.02 0.20 0.14
2011”N 03ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.35 81.85 81.30 81.67 0.55 0.32
EUR/USD 1.4088 1.4116 1.4021 1.4087 0.0095 £ 0.0001
GPB/USD 1.6038 1.6038 1.5937 1.5993 0.0101 £ 0.0045
USD/CHF 0.9199 0.9235 0.9152 0.9168 0.0083 £ 0.0031
USD/CAD 0.9795 0.9825 0.9742 0.9779 0.0083 £ 0.0016
AUD/USD 1.0260 1.0315 1.0230 1.0244 0.0085 £ 0.0016
NZD/USD 0.7534 0.7555 0.7489 0.7513 0.0066 £ 0.0021
EUR/GBP 0.8783 0.8820 0.8761 0.8809 0.0059 0.0026
USDIDX 76.392 76.435 76.034 76.128 0.401 £ 0.264
EUR/JPY 114.64 115.31 114.15 115.12 1.16 0.48
GPB/JPY 130.49 131.09 130.18 130.66 0.91 0.17
AUD/JPY 83.46 84.24 83.24 83.70 1.00 0.24
NZD/JPY 61.29 61.70 61.11 61.37 0.59 0.08
CAD/JPY 83.01 83.87 82.78 83.54 1.09 0.53
CHF/JPY 88.43 89.26 88.30 89.11 0.96 0.68
ZAR/JPY 11.88 11.93 11.84 11.88 0.09 0.00
2011”N 03ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.97 81.49 80.87 81.35 0.62 0.38
EUR/USD 1.4178 1.4194 1.4055 1.4088 0.0139 £ 0.0090
GPB/USD 1.6122 1.6142 1.6008 1.6043 0.0134 £ 0.0079
USD/CHF 0.9086 0.9215 0.9075 0.9199 0.0140 0.0113
USD/CAD 0.9752 0.9827 0.9743 0.9795 0.0084 0.0043
AUD/USD 1.0212 1.0294 1.0186 1.0260 0.0108 0.0048
NZD/USD 0.7491 0.7577 0.7487 0.7534 0.0090 0.0043
EUR/GBP 0.8794 0.8814 0.8774 0.8783 0.0040 £ 0.0011
USDIDX 75.678 76.282 75.605 76.217 0.677 0.539
EUR/JPY 114.76 115.22 114.50 114.64 0.72 £ 0.12
GPB/JPY 130.55 131.07 130.21 130.49 0.86 £ 0.06
AUD/JPY 82.69 83.62 82.53 83.46 1.09 0.77
NZD/JPY 60.64 61.51 60.60 61.29 0.91 0.65
CAD/JPY 83.02 83.49 82.82 83.01 0.67 £ 0.01
CHF/JPY 89.13 89.28 88.38 88.43 0.90 £ 0.70
ZAR/JPY 11.78 11.89 11.75 11.88 0.14 0.10
2011”N 03ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.92 81.06 80.76 80.97 0.30 0.05
EUR/USD 1.4087 1.4220 1.4053 1.4178 0.0167 0.0091
GPB/USD 1.6236 1.6266 1.6091 1.6122 0.0175 £ 0.0114
USD/CHF 0.9086 0.9124 0.9029 0.9086 0.0095 0.0000
USD/CAD 0.9814 0.9826 0.9732 0.9752 0.0094 £ 0.0062
AUD/USD 1.0132 1.0229 1.0113 1.0212 0.0116 0.0080
NZD/USD 0.7404 0.7521 0.7399 0.7491 0.0122 0.0087
EUR/GBP 0.8678 0.8809 0.8664 0.8794 0.0145 0.0116
USDIDX 75.868 76.049 75.457 75.656 0.592 £ 0.212
EUR/JPY 113.99 114.97 113.56 114.76 1.41 0.77
GPB/JPY 131.37 131.71 130.25 130.55 1.46 £ 0.82
AUD/JPY 81.99 82.82 81.85 82.69 0.97 0.70
NZD/JPY 59.91 60.80 59.86 60.64 0.94 0.73
CAD/JPY 82.44 83.10 82.34 83.02 0.76 0.58
CHF/JPY 89.07 89.58 88.59 89.13 0.99 0.06
ZAR/JPY 11.67 11.80 11.61 11.78 0.19 0.11
2011”N 03ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.98 81.07 80.70 80.92 0.37 £ 0.06
EUR/USD 1.4196 1.4215 1.4085 1.4087 0.0130 £ 0.0109
GPB/USD 1.6365 1.6387 1.6219 1.6236 0.0168 £ 0.0129
USD/CHF 0.9035 0.9089 0.8979 0.9086 0.0110 0.0051
USD/CAD 0.9808 0.9843 0.9792 0.9814 0.0051 0.0006
AUD/USD 1.0103 1.0157 1.0065 1.0132 0.0092 0.0029
NZD/USD 0.7401 0.7433 0.7376 0.7404 0.0057 0.0003
EUR/GBP 0.8676 0.8725 0.8655 0.8678 0.0070 0.0002
USDIDX 75.533 75.972 75.430 75.794 0.542 0.261
EUR/JPY 114.95 115.03 113.86 113.99 1.17 £ 0.96
GPB/JPY 132.50 132.71 131.16 131.37 1.55 £ 1.13
AUD/JPY 81.81 82.16 81.36 81.99 0.80 0.18
NZD/JPY 59.92 60.11 59.66 59.91 0.45 £ 0.01
CAD/JPY 82.56 82.66 82.15 82.44 0.51 £ 0.12
CHF/JPY 89.61 90.03 88.96 89.07 1.07 £ 0.54
ZAR/JPY 11.74 11.75 11.64 11.67 0.11 £ 0.07
2011”N 03ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.01 81.29 80.89 80.98 0.40 £ 0.03
EUR/USD 1.4226 1.4249 1.4179 1.4196 0.0070 £ 0.0030
GPB/USD 1.6311 1.6403 1.6293 1.6365 0.0110 0.0054
USD/CHF 0.9045 0.9058 0.9013 0.9035 0.0045 £ 0.0010
USD/CAD 0.9779 0.9815 0.9746 0.9808 0.0069 0.0029
AUD/USD 1.0063 1.0129 1.0037 1.0103 0.0092 0.0040
NZD/USD 0.7357 0.7448 0.7339 0.7401 0.0109 0.0044
EUR/GBP 0.8723 0.8730 0.8661 0.8676 0.0069 £ 0.0047
USDIDX 75.470 75.556 75.429 75.434 0.127 £ 0.036
EUR/JPY 115.25 115.54 114.82 114.95 0.72 £ 0.30
GPB/JPY 132.15 132.99 131.80 132.50 1.19 0.35
AUD/JPY 81.54 82.12 81.27 81.81 0.85 0.27
NZD/JPY 59.60 60.40 59.44 59.92 0.96 0.32
CAD/JPY 82.86 83.18 82.46 82.56 0.72 £ 0.30
CHF/JPY 89.58 89.92 89.46 89.61 0.46 0.03
ZAR/JPY 11.65 11.76 11.63 11.74 0.13 0.09
2011”N 03ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.70 81.32 80.70 81.01 0.62 0.31
EUR/USD 1.4183 1.4240 1.4138 1.4226 0.0102 0.0043
GPB/USD 1.6234 1.6328 1.6205 1.6311 0.0123 0.0077
USD/CHF 0.9031 0.9076 0.9031 0.9046 0.0045 0.0015
USD/CAD 0.9844 0.9854 0.9750 0.9779 0.0104 £ 0.0065
AUD/USD 0.9959 1.0071 0.9940 1.0063 0.0131 0.0104
NZD/USD 0.7310 0.7361 0.7291 0.7357 0.0070 0.0047
EUR/GBP 0.8737 0.8745 0.8698 0.8723 0.0047 £ 0.0014
USDIDX 75.602 75.733 75.340 75.401 0.393 £ 0.201
EUR/JPY 114.51 115.41 114.51 115.25 0.90 0.74
GPB/JPY 130.93 132.33 130.93 132.15 1.40 1.22
AUD/JPY 80.39 81.83 80.39 81.54 1.44 1.15
NZD/JPY 58.92 59.81 58.92 59.60 0.89 0.68
CAD/JPY 81.95 83.36 81.95 82.86 1.41 0.91
CHF/JPY 89.48 89.84 89.39 89.58 0.45 0.10
ZAR/JPY 11.52 11.69 11.52 11.65 0.17 0.13
2011”N 03ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 78.89 82.00 78.83 80.58 3.17 1.69
EUR/USD 1.4021 1.4185 1.3980 1.4183 0.0205 0.0162
GPB/USD 1.6135 1.6258 1.6060 1.6234 0.0198 0.0099
USD/CHF 0.8984 0.9090 0.8958 0.9005 0.0132 0.0021
USD/CAD 0.9848 0.9867 0.9804 0.9844 0.0063 £ 0.0004
AUD/USD 0.9837 0.9979 0.9782 0.9959 0.0197 0.0122
NZD/USD 0.7178 0.7323 0.7172 0.7310 0.0151 0.0132
EUR/GBP 0.8687 0.8761 0.8671 0.8737 0.0090 0.0050
USDIDX 76.052 76.456 75.537 75.718 0.919 £ 0.334
EUR/JPY 110.59 115.56 110.59 114.30 4.97 3.71
GPB/JPY 127.30 132.51 127.08 130.80 5.43 3.50
AUD/JPY 77.33 81.46 77.21 80.25 4.25 2.92
NZD/JPY 56.61 59.77 56.56 58.91 3.21 2.30
CAD/JPY 80.08 83.53 79.94 81.88 3.59 1.80
CHF/JPY 87.78 90.69 87.71 89.48 2.98 1.70
ZAR/JPY 11.09 11.65 11.05 11.52 0.60 0.43
2011”N 03ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 79.60 79.74 76.25 78.89 3.49 £ 0.71
EUR/USD 1.3902 1.4053 1.3869 1.4021 0.0184 0.0119
GPB/USD 1.6024 1.6171 1.5983 1.6135 0.0188 0.0111
USD/CHF 0.9080 0.9080 0.8980 0.8984 0.0100 £ 0.0096
USD/CAD 0.9914 0.9955 0.9835 0.9848 0.0120 £ 0.0066
AUD/USD 0.9837 0.9874 0.9705 0.9837 0.0169 0.0000
NZD/USD 0.7281 0.7281 0.7115 0.7178 0.0166 £ 0.0103
EUR/GBP 0.8670 0.8715 0.8665 0.8687 0.0050 0.0017
USDIDX 76.366 76.663 75.848 76.041 0.815 £ 0.325
EUR/JPY 110.67 111.26 106.50 110.59 4.76 £ 0.08
GPB/JPY 127.53 128.04 123.20 127.30 4.84 £ 0.23
AUD/JPY 78.31 78.32 74.58 77.33 3.74 £ 0.98
NZD/JPY 57.94 57.96 54.89 56.61 3.07 £ 1.33
CAD/JPY 80.26 80.51 77.43 80.08 3.08 £ 0.18
CHF/JPY 87.63 88.21 85.17 87.78 3.04 0.15
ZAR/JPY 11.22 11.22 10.50 11.09 0.72 £ 0.13
2011”N 03ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.72 81.18 79.56 79.60 1.62 £ 1.12
EUR/USD 1.4000 1.4007 1.3867 1.3902 0.0140 £ 0.0098
GPB/USD 1.6079 1.6132 1.5985 1.6024 0.0147 £ 0.0055
USD/CHF 0.9166 0.9199 0.9072 0.9080 0.0127 £ 0.0086
USD/CAD 0.9860 0.9968 0.9807 0.9914 0.0161 0.0054
AUD/USD 0.9909 0.9965 0.9762 0.9837 0.0203 £ 0.0072
NZD/USD 0.7318 0.7359 0.7250 0.7281 0.0109 £ 0.0037
EUR/GBP 0.8706 0.8708 0.8661 0.8670 0.0047 £ 0.0036
USDIDX 76.399 76.816 76.060 76.681 0.756 0.282
EUR/JPY 113.01 113.48 110.59 110.67 2.89 £ 2.34
GPB/JPY 129.79 130.53 127.48 127.53 3.05 £ 2.26
AUD/JPY 80.00 80.75 78.01 78.31 2.74 £ 1.69
NZD/JPY 59.06 59.58 57.92 57.94 1.66 £ 1.12
CAD/JPY 81.88 82.54 80.18 80.26 2.36 £ 1.62
CHF/JPY 88.08 88.38 87.61 87.63 0.77 £ 0.45
ZAR/JPY 11.61 11.65 11.20 11.22 0.45 £ 0.39
2011”N 03ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.63 82.05 80.60 80.72 1.45 £ 0.91
EUR/USD 1.3993 1.4013 1.3855 1.4000 0.0158 0.0007
GPB/USD 1.6173 1.6184 1.5978 1.6079 0.0206 £ 0.0094
USD/CHF 0.9245 0.9252 0.9140 0.9166 0.0112 £ 0.0079
USD/CAD 0.9738 0.9974 0.9733 0.9860 0.0241 0.0122
AUD/USD 1.0098 1.0107 0.9816 0.9909 0.0291 £ 0.0189
NZD/USD 0.7394 0.7407 0.7267 0.7318 0.0140 £ 0.0076
EUR/GBP 0.8651 0.8710 0.8626 0.8706 0.0084 0.0055
USDIDX 76.345 77.040 76.272 76.328 0.768 £ 0.017
EUR/JPY 114.23 114.66 111.96 113.01 2.70 £ 1.22
GPB/JPY 132.02 132.55 129.20 129.79 3.35 £ 2.23
AUD/JPY 82.42 82.62 79.28 80.00 3.34 £ 2.42
NZD/JPY 60.35 60.52 58.70 59.06 1.82 £ 1.29
CAD/JPY 83.83 84.12 80.39 81.88 3.73 £ 1.95
CHF/JPY 88.31 88.80 87.71 88.08 1.09 £ 0.23
ZAR/JPY 11.96 11.99 11.49 11.61 0.50 £ 0.35
2011”N 03ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.86 82.47 80.60 81.63 1.87 £ 0.23
EUR/USD 1.3905 1.4003 1.3905 1.3993 0.0098 0.0088
GPB/USD 1.6081 1.6200 1.6028 1.6173 0.0172 0.0092
USD/CHF 0.9299 0.9318 0.9230 0.9245 0.0088 £ 0.0054
USD/CAD 0.9732 0.9764 0.9711 0.9738 0.0053 0.0006
AUD/USD 1.0127 1.0127 1.0047 1.0098 0.0080 £ 0.0029
NZD/USD 0.7414 0.7414 0.7361 0.7394 0.0053 £ 0.0020
EUR/GBP 0.8647 0.8692 0.8636 0.8651 0.0056 0.0004
USDIDX 76.558 76.754 76.300 76.349 0.454 £ 0.209
EUR/JPY 113.80 114.85 112.49 114.23 2.36 0.43
GPB/JPY 131.62 132.40 129.88 132.02 2.52 0.40
AUD/JPY 82.97 83.20 81.48 82.42 1.72 £ 0.55
NZD/JPY 60.79 60.99 59.55 60.35 1.44 £ 0.44
CAD/JPY 84.10 84.61 82.92 83.83 1.69 £ 0.27
CHF/JPY 88.68 88.68 86.86 88.31 1.82 £ 0.37
ZAR/JPY 11.91 11.98 11.68 11.96 0.30 0.05
2011”N 03ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.98 83.30 81.66 81.86 1.64 £ 1.12
EUR/USD 1.3798 1.3916 1.3752 1.3903 0.0164 0.0105
GPB/USD 1.6060 1.6088 1.5977 1.6081 0.0111 0.0021
USD/CHF 0.9321 0.9360 0.9270 0.9299 0.0090 £ 0.0022
USD/CAD 0.9761 0.9805 0.9705 0.9732 0.0100 £ 0.0029
AUD/USD 1.0008 1.0159 0.9969 1.0138 0.0190 0.0130
NZD/USD 0.7355 0.7456 0.7327 0.7427 0.0129 0.0072
EUR/GBP 0.8591 0.8656 0.8587 0.8647 0.0069 0.0056
USDIDX 77.221 77.380 76.659 76.776 0.721 £ 0.445
EUR/JPY 114.50 115.02 112.93 113.80 2.09 £ 0.70
GPB/JPY 133.26 133.73 130.89 131.62 2.84 £ 1.64
AUD/JPY 83.05 83.30 81.99 82.97 1.31 £ 0.08
NZD/JPY 61.02 61.16 60.32 60.79 0.84 £ 0.23
CAD/JPY 85.03 85.39 83.61 84.10 1.78 £ 0.93
CHF/JPY 89.04 89.32 87.79 89.00 1.53 £ 0.04
ZAR/JPY 11.99 12.04 11.79 11.91 0.25 £ 0.08
2011”N 03ŒŽ10“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.73 83.17 82.70 82.98 0.47 0.25
EUR/USD 1.3908 1.3925 1.3775 1.3798 0.0150 £ 0.0110
GPB/USD 1.6203 1.6220 1.6038 1.6060 0.0182 £ 0.0143
USD/CHF 0.9297 0.9363 0.9282 0.9321 0.0081 0.0024
USD/CAD 0.9684 0.9768 0.9684 0.9761 0.0084 0.0077
AUD/USD 1.0108 1.0118 0.9991 1.0008 0.0127 £ 0.0100
NZD/USD 0.7367 0.7380 0.7322 0.7355 0.0058 £ 0.0012
EUR/GBP 0.8584 0.8608 0.8534 0.8591 0.007 0.0007
USDIDX 76.721 77.349 76.632 77.276 0.72 0.555
EUR/JPY 115.07 115.27 114.20 114.50 1.07 £ 0.57
GPB/JPY 134.05 134.36 132.93 133.26 1.43 £ 0.79
AUD/JPY 83.64 83.75 82.85 83.05 0.90 £ 0.59
NZD/JPY 60.94 61.11 60.79 61.02 0.32 0.08
CAD/JPY 85.43 85.62 84.89 85.03 0.73 £ 0.40
CHF/JPY 89.01 89.16 88.70 89.04 0.46 0.03
ZAR/JPY 12.05 12.08 11.97 11.99 0.11 £ 0.06
2011”N 03ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.68 82.94 82.58 82.73 0.36 0.05
EUR/USD 1.3904 1.3942 1.3855 1.3908 0.0087 0.0004
GPB/USD 1.6161 1.6243 1.6139 1.6203 0.0104 0.0042
USD/CHF 0.9351 0.9377 0.9269 0.9297 0.0108 £ 0.0054
USD/CAD 0.9715 0.9715 0.9667 0.9684 0.0048 £ 0.0031
AUD/USD 1.0098 1.0133 1.0060 1.0108 0.0073 0.0010
NZD/USD 0.7395 0.7417 0.7328 0.7367 0.0089 £ 0.0028
EUR/GBP 0.8604 0.8604 0.8563 0.8584 0.0041 £ 0.0020
USDIDX 76.856 76.972 76.535 76.721 0.437 £ 0.135
EUR/JPY 114.96 115.27 114.75 115.07 0.52 0.11
GPB/JPY 133.60 134.28 133.58 134.05 0.70 0.45
AUD/JPY 83.49 83.76 83.38 83.64 0.38 0.15
NZD/JPY 61.12 61.43 60.68 60.94 0.75 £ 0.18
CAD/JPY 85.09 85.55 85.09 85.43 0.46 0.34
CHF/JPY 88.41 89.19 88.37 89.01 0.82 0.60
ZAR/JPY 12.01 12.06 11.97 12.05 0.09 0.04
2011”N 03ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.25 82.86 82.21 82.68 0.65 0.43
EUR/USD 1.3970 1.3989 1.3862 1.3904 0.0127 £ 0.0066
GPB/USD 1.6202 1.6209 1.6125 1.6161 0.0084 £ 0.0041
USD/CHF 0.9266 0.9364 0.9262 0.9351 0.0102 0.0085
USD/CAD 0.9733 0.9749 0.9708 0.9715 0.0041 £ 0.0018
AUD/USD 1.0117 1.0134 1.0053 1.0098 0.0081 £ 0.0019
NZD/USD 0.7369 0.7418 0.7366 0.7395 0.0052 0.0026
EUR/GBP 0.8622 0.8636 0.8589 0.8604 0.0047 £ 0.0018
USDIDX 76.526 76.979 76.402 76.798 0.577 0.272
EUR/JPY 114.90 115.22 114.55 114.96 0.67 0.06
GPB/JPY 133.24 133.80 133.13 133.60 0.67 0.36
AUD/JPY 83.22 83.66 83.13 83.49 0.53 0.27
NZD/JPY 60.59 61.29 60.58 61.12 0.71 0.53
CAD/JPY 84.50 85.18 84.45 85.09 0.73 0.59
CHF/JPY 88.73 88.89 88.18 88.41 0.71 £ 0.32
ZAR/JPY 11.96 12.02 11.92 12.01 0.10 0.05
2011”N 03ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.31 82.39 81.95 82.25 0.44 £ 0.06
EUR/USD 1.3987 1.4036 1.3958 1.3970 0.0078 £ 0.0017
GPB/USD 1.6269 1.6342 1.6184 1.6202 0.0158 £ 0.0067
USD/CHF 0.9248 0.9270 0.9237 0.9266 0.0033 0.0018
USD/CAD 0.9734 0.9743 0.9700 0.9733 0.0043 £ 0.0001
AUD/USD 1.0137 1.0185 1.0091 1.0117 0.0094 £ 0.0020
NZD/USD 0.7379 0.7402 0.7351 0.7369 0.0051 £ 0.0010
EUR/GBP 0.8592 0.8636 0.8572 0.8622 0.0064 0.0030
USDIDX 76.362 76.548 76.124 76.496 0.424 0.134
EUR/JPY 115.12 115.26 114.55 114.90 0.71 £ 0.22
GPB/JPY 133.91 134.09 132.94 133.24 1.15 £ 0.67
AUD/JPY 83.45 83.62 82.94 83.22 0.68 £ 0.23
NZD/JPY 60.74 60.82 60.34 60.59 0.48 £ 0.15
CAD/JPY 84.57 84.76 84.26 84.50 0.50 £ 0.07
CHF/JPY 89.02 89.02 88.61 88.73 0.41 £ 0.29
ZAR/JPY 11.94 11.98 11.91 11.96 0.07 0.02
2011”N 03ŒŽ04“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.45 83.09 82.22 82.31 0.87 £ 0.14
EUR/USD 1.3970 1.4009 1.3940 1.3987 0.0069 0.0017
GPB/USD 1.6279 1.6306 1.6235 1.6269 0.0071 £ 0.0010
USD/CHF 0.9316 0.9332 0.9224 0.9248 0.0108 £ 0.0068
USD/CAD 0.9720 0.9744 0.9698 0.9734 0.0046 0.0014
AUD/USD 1.0146 1.0151 1.0076 1.0137 0.0075 £ 0.0009
NZD/USD 0.7410 0.7410 0.7338 0.7379 0.0072 £ 0.0031
EUR/GBP 0.8581 0.8607 0.8561 0.8592 0.0046 0.0011
USDIDX 76.472 76.624 76.275 76.400 0.349 £ 0.072
EUR/JPY 115.16 116.00 114.87 115.12 1.13 £ 0.04
GPB/JPY 134.19 135.12 133.67 133.91 1.45 £ 0.28
AUD/JPY 83.65 84.00 83.15 83.45 0.85 £ 0.20
NZD/JPY 61.07 61.08 60.57 60.74 0.51 £ 0.33
CAD/JPY 84.80 85.37 84.55 84.57 0.82 £ 0.23
CHF/JPY 88.50 89.34 88.29 89.02 1.05 0.52
ZAR/JPY 11.92 11.99 11.88 11.94 0.11 0.02
2011”N 03ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.87 82.53 81.73 82.45 0.80 0.58
EUR/USD 1.3865 1.3976 1.3833 1.3970 0.0143 0.0105
GPB/USD 1.6325 1.6334 1.6254 1.6279 0.0080 £ 0.0046
USD/CHF 0.9236 0.9329 0.9232 0.9316 0.0097 0.0080
USD/CAD 0.9733 0.9754 0.9714 0.9720 0.0040 £ 0.0013
AUD/USD 1.0168 1.0189 1.0125 1.0146 0.0064 £ 0.0022
NZD/USD 0.7432 0.7475 0.7389 0.7410 0.0086 £ 0.0022
EUR/GBP 0.8493 0.8584 0.8479 0.8581 0.0105 0.0088
USDIDX 76.684 76.855 76.385 76.483 0.470 £ 0.201
EUR/JPY 113.50 115.18 113.10 115.16 2.08 1.66
GPB/JPY 133.60 134.20 132.95 134.19 1.25 0.59
AUD/JPY 83.25 83.70 83.00 83.65 0.70 0.40
NZD/JPY 60.83 61.21 60.72 61.07 0.49 0.24
CAD/JPY 84.14 84.83 83.89 84.80 0.94 0.66
CHF/JPY 88.65 88.67 88.16 88.50 0.51 £ 0.15
ZAR/JPY 11.89 11.95 11.84 11.92 0.11 0.03
2011”N 03ŒŽ02“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.86 82.13 81.57 81.87 0.56 0.01
EUR/USD 1.3778 1.3890 1.3744 1.3865 0.0146 0.0087
GPB/USD 1.6268 1.6344 1.6216 1.6325 0.0128 0.0057
USD/CHF 0.9286 0.9291 0.9202 0.9236 0.0089 £ 0.0050
USD/CAD 0.9748 0.9777 0.9708 0.9733 0.0069 £ 0.0015
AUD/USD 1.0134 1.0182 1.0085 1.0168 0.0097 0.0034
NZD/USD 0.7472 0.7482 0.7385 0.7432 0.0097 £ 0.0040
EUR/GBP 0.8469 0.8504 0.8461 0.8493 0.0043 0.0024
USDIDX 77.041 77.180 76.529 76.671 0.651 £ 0.370
EUR/JPY 112.76 113.58 112.54 113.50 1.04 0.74
GPB/JPY 133.17 133.77 132.84 133.60 0.93 0.43
AUD/JPY 82.98 83.33 82.63 83.25 0.70 0.27
NZD/JPY 61.16 61.30 60.47 60.83 0.83 £ 0.33
CAD/JPY 83.99 84.35 83.80 84.14 0.55 0.15
CHF/JPY 88.16 88.72 88.15 88.65 0.57 0.49
ZAR/JPY 11.71 11.90 11.69 11.89 0.21 0.18
2011”N 03ŒŽ01“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.78 82.24 81.74 81.86 0.50 0.08
EUR/USD 1.3806 1.3855 1.3762 1.3778 0.0093 £ 0.0028
GPB/USD 1.6257 1.6330 1.6251 1.6268 0.0079 0.0011
USD/CHF 0.9289 0.9323 0.9274 0.9286 0.0049 £ 0.0003
USD/CAD 0.9717 0.9756 0.9684 0.9748 0.0072 0.0031
AUD/USD 1.0186 1.0203 1.0124 1.0134 0.0079 £ 0.0052
NZD/USD 0.7524 0.7531 0.7470 0.7472 0.0061 £ 0.0052
EUR/GBP 0.8492 0.8504 0.8461 0.8469 0.0043 £ 0.0023
USDIDX 76.838 77.102 76.735 77.049 0.367 0.211
EUR/JPY 112.90 113.73 112.75 112.76 0.98 £ 0.14
GPB/JPY 132.95 134.14 132.95 133.17 1.19 0.22
AUD/JPY 83.31 83.72 82.95 82.98 0.77 £ 0.33
NZD/JPY 61.54 61.84 61.14 61.16 0.70 £ 0.38
CAD/JPY 84.16 84.71 83.93 83.99 0.78 £ 0.17
CHF/JPY 88.05 88.41 88.00 88.16 0.41 0.11
ZAR/JPY 11.75 11.84 11.70 11.71 0.14 £ 0.04
2011”N 02ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.67 81.98 81.62 81.78 0.36 0.11
EUR/USD 1.3753 1.3857 1.3712 1.3806 0.0145 0.0053
GPB/USD 1.6119 1.6278 1.6072 1.6257 0.0206 0.0138
USD/CHF 0.9283 0.9307 0.9258 0.9289 0.0049 0.0006
USD/CAD 0.9780 0.9805 0.9710 0.9717 0.0095 £ 0.0063
AUD/USD 1.0177 1.0194 1.0120 1.0186 0.0074 0.0009
NZD/USD 0.7517 0.7555 0.7495 0.7524 0.0060 0.0007
EUR/GBP 0.8532 0.8555 0.8481 0.8492 0.0074 £ 0.0040
USDIDX 77.270 77.394 76.756 76.889 0.638 £ 0.381
EUR/JPY 112.35 113.35 111.95 112.90 1.40 0.55
GPB/JPY 131.66 133.33 131.28 132.95 2.05 1.29
AUD/JPY 83.13 83.47 82.64 83.31 0.83 0.18
NZD/JPY 61.39 61.70 61.25 61.54 0.45 0.15
CAD/JPY 83.52 84.27 83.45 84.16 0.82 0.64
CHF/JPY 88.00 88.30 87.90 88.05 0.40 0.05
ZAR/JPY 11.64 11.81 11.62 11.75 0.19 0.11
2011”N 02ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.89 82.07 81.64 81.67 0.43 £ 0.22
EUR/USD 1.3800 1.3839 1.3724 1.3753 0.0115 £ 0.0047
GPB/USD 1.6138 1.6162 1.6031 1.6119 0.0131 £ 0.0019
USD/CHF 0.9265 0.9319 0.9233 0.9283 0.0086 0.0018
USD/CAD 0.9825 0.9832 0.9773 0.9780 0.0059 £ 0.0045
AUD/USD 1.0088 1.0179 1.0086 1.0177 0.0093 0.0089
NZD/USD 0.7473 0.7528 0.7471 0.7517 0.0057 0.0044
EUR/GBP 0.8552 0.8594 0.8525 0.8532 0.0069 £ 0.0020
USDIDX 77.051 77.424 76.945 77.275 0.479 0.224
EUR/JPY 113.00 113.45 112.20 112.35 1.25 £ 0.65
GPB/JPY 132.17 132.48 131.13 131.66 1.35 £ 0.51
AUD/JPY 82.63 83.21 82.59 83.13 0.62 0.50
NZD/JPY 61.20 61.65 61.15 61.39 0.50 0.19
CAD/JPY 83.34 83.61 83.17 83.52 0.44 0.18
CHF/JPY 88.40 88.73 87.78 88.00 0.95 £ 0.40
ZAR/JPY 11.61 11.74 11.59 11.64 0.15 0.03
2011”N 02ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.52 82.52 81.62 81.89 0.90 £ 0.63
EUR/USD 1.3749 1.3822 1.3704 1.3800 0.0118 0.0051
GPB/USD 1.6211 1.6256 1.6085 1.6138 0.0171 £ 0.0073
USD/CHF 0.9332 0.9335 0.9234 0.9265 0.0101 £ 0.0067
USD/CAD 0.9895 0.9902 0.9816 0.9825 0.0086 £ 0.0070
AUD/USD 1.0022 1.0124 1.0001 1.0088 0.0123 0.0066
NZD/USD 0.7457 0.7512 0.7430 0.7473 0.0082 0.0016
EUR/GBP 0.8481 0.8565 0.8470 0.8552 0.0095 0.0071
USDIDX 77.299 77.479 76.991 77.057 0.488 £ 0.242
EUR/JPY 113.46 113.51 112.19 113.00 1.32 £ 0.46
GPB/JPY 133.76 133.87 131.52 132.17 2.35 £ 1.59
AUD/JPY 82.70 82.86 81.90 82.63 0.96 £ 0.07
NZD/JPY 61.52 61.55 60.86 61.20 0.69 £ 0.32
CAD/JPY 83.39 83.44 82.66 83.34 0.78 £ 0.05
CHF/JPY 88.43 88.72 88.11 88.40 0.61 £ 0.03
ZAR/JPY 11.60 11.62 11.46 11.61 0.16 0.01
2011”N 02ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.77 82.89 82.32 82.52 0.57 £ 0.25
EUR/USD 1.3652 1.3787 1.3649 1.3749 0.0138 0.0097
GPB/USD 1.6138 1.6272 1.6134 1.6211 0.0138 0.0073
USD/CHF 0.9390 0.9393 0.9307 0.9332 0.0086 £ 0.0058
USD/CAD 0.9907 0.9958 0.9858 0.9895 0.0100 £ 0.0012
AUD/USD 0.9988 1.0060 0.9983 1.0022 0.0077 0.0034
NZD/USD 0.7464 0.7513 0.7428 0.7457 0.0085 £ 0.0007
EUR/GBP 0.8459 0.8495 0.8418 0.8481 0.0077 0.0022
USDIDX 77.686 77.729 77.255 77.409 0.474 £ 0.277
EUR/JPY 113.00 113.83 113.00 113.46 0.83 0.46
GPB/JPY 133.56 134.65 133.39 133.76 1.26 0.20
AUD/JPY 82.67 83.18 82.25 82.70 0.93 0.03
NZD/JPY 61.78 62.25 61.27 61.52 0.98 £ 0.26
CAD/JPY 83.55 83.89 82.86 83.39 1.03 £ 0.16
CHF/JPY 88.17 88.66 88.04 88.43 0.62 0.26
ZAR/JPY 11.57 11.72 11.54 11.60 0.18 0.03
2011”N 02ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 83.14 83.56 82.58 82.77 0.98 £ 0.37
EUR/USD 1.3680 1.3704 1.3525 1.3652 0.0179 £ 0.0028
GPB/USD 1.6223 1.6230 1.6101 1.6138 0.0129 £ 0.0085
USD/CHF 0.9469 0.9506 0.9367 0.9390 0.0139 £ 0.0079
USD/CAD 0.9831 0.9919 0.9823 0.9907 0.0096 0.0076
AUD/USD 1.0094 1.0095 0.9966 0.9988 0.0129 £ 0.0106
NZD/USD 0.7638 0.7642 0.7451 0.7464 0.0191 £ 0.0174
EUR/GBP 0.8431 0.8477 0.8384 0.8459 0.0093 0.0028
USDIDX 77.597 78.326 77.578 77.768 0.748 0.171
EUR/JPY 113.65 114.18 112.24 113.00 1.94 £ 0.65
GPB/JPY 134.91 135.50 133.26 133.56 2.24 £ 1.35
AUD/JPY 83.93 84.21 82.48 82.67 1.73 £ 1.26
NZD/JPY 63.49 63.78 61.66 61.78 2.12 £ 1.71
CAD/JPY 84.58 84.96 83.44 83.55 1.52 £ 1.03
CHF/JPY 87.81 88.63 87.47 88.17 1.16 0.36
ZAR/JPY 11.60 11.67 11.45 11.57 0.22 £ 0.03
2011”N 02ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 83.18 83.27 83.01 83.14 0.26 £ 0.04
EUR/USD 1.3693 1.3716 1.3662 1.3680 0.0054 £ 0.0013
GPB/USD 1.6255 1.6263 1.6205 1.6227 0.0058 £ 0.0028
USD/CHF 0.9447 0.9490 0.9415 0.9469 0.0075 0.0022
USD/CAD 0.9869 0.9875 0.9822 0.9831 0.0053 £ 0.0038
AUD/USD 1.0145 1.0158 1.0074 1.0094 0.0084 £ 0.0051
NZD/USD 0.7616 0.7653 0.7607 0.7638 0.0046 0.0022
EUR/GBP 0.8425 0.8445 0.8410 0.8431 0.0035 0.0006
USDIDX 77.625 77.816 77.541 77.689 0.275 0.064
EUR/JPY 113.91 113.98 113.57 113.65 0.41 £ 0.26
GPB/JPY 135.22 135.22 134.71 134.91 0.51 £ 0.31
AUD/JPY 84.39 84.39 83.79 83.93 0.60 £ 0.46
NZD/JPY 63.35 63.64 63.27 63.49 0.37 0.14
CAD/JPY 84.29 84.68 84.18 84.58 0.50 0.29
CHF/JPY 88.05 88.16 87.62 87.81 0.54 £ 0.24
ZAR/JPY 11.65 11.68 11.55 11.60 0.13 £ 0.05
2011”N 02ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.32 83.54 83.03 83.18 0.51 £ 0.14
EUR/USD 1.3610 1.3716 1.3545 1.3693 0.0171 0.0083
GPB/USD 1.6174 1.6263 1.6148 1.6255 0.0115 0.0081
USD/CHF 0.9497 0.9540 0.9437 0.9447 0.0103 £ 0.0050
USD/CAD 0.9844 0.9875 0.9820 0.9869 0.0055 0.0025
AUD/USD 1.0119 1.0158 1.0089 1.0145 0.0069 0.0026
NZD/USD 0.7589 0.7656 0.7583 0.7616 0.0073 0.0027
EUR/GBP 0.8414 0.8437 0.8360 0.8425 0.0077 0.0011
USDIDX 77.935 78.222 77.525 77.664 0.697 £ 0.271
EUR/JPY 113.38 113.93 112.94 113.91 0.99 0.53
GPB/JPY 134.74 135.51 134.46 135.22 1.05 0.48
AUD/JPY 84.30 84.47 84.23 84.39 0.24 0.09
NZD/JPY 63.22 63.63 63.15 63.35 0.48 0.13
CAD/JPY 84.63 84.89 84.14 84.29 0.75 £ 0.34
CHF/JPY 87.72 88.09 87.45 88.05 0.64 0.33
ZAR/JPY 11.62 11.70 11.57 11.65 0.13 0.03
2011”N 02ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.69 83.76 83.15 83.32 0.61 £ 0.37
EUR/USD 1.3568 1.3620 1.3537 1.3610 0.0083 0.0042
GPB/USD 1.6095 1.6188 1.6075 1.6174 0.0113 0.0079
USD/CHF 0.9595 0.9602 0.9477 0.9497 0.0125 £ 0.0098
USD/CAD 0.9849 0.9859 0.9816 0.9844 0.0043 £ 0.0005
AUD/USD 1.0032 1.0131 1.0018 1.0119 0.0113 0.0087
NZD/USD 0.7547 0.7607 0.7538 0.7589 0.0069 0.0042
EUR/GBP 0.8431 0.8445 0.8401 0.8414 0.0044 £ 0.0017
USDIDX 78.195 78.351 77.930 77.995 0.421 £ 0.200
EUR/JPY 113.55 113.68 113.05 113.38 0.63 £ 0.17
GPB/JPY 134.67 134.97 134.36 134.74 0.61 0.07
AUD/JPY 83.94 84.40 83.77 84.30 0.63 0.36
NZD/JPY 63.14 63.36 62.94 63.22 0.42 0.08
CAD/JPY 84.97 85.18 84.22 84.63 0.96 £ 0.34
CHF/JPY 87.22 87.80 87.05 87.72 0.75 0.50
ZAR/JPY 11.54 11.62 11.50 11.62 0.12 0.08
2011”N 02ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 83.77 83.98 83.49 83.69 0.49 £ 0.08
EUR/USD 1.3488 1.3589 1.3462 1.3568 0.0127 0.0080
GPB/USD 1.6127 1.6185 1.5987 1.6095 0.0198 £ 0.0032
USD/CHF 0.9672 0.9739 0.9554 0.9595 0.0185 £ 0.0077
USD/CAD 0.9898 0.9898 0.9846 0.9849 0.0052 £ 0.0049
AUD/USD 0.9965 1.0056 0.9959 1.0032 0.0097 0.0067
NZD/USD 0.7518 0.7569 0.7507 0.7547 0.0062 0.0029
EUR/GBP 0.8363 0.8450 0.8361 0.8431 0.0089 0.0068
USDIDX 78.522 78.791 78.161 78.223 0.630 £ 0.299
EUR/JPY 113.00 113.65 112.91 113.55 0.74 0.55
GPB/JPY 135.10 135.47 134.19 134.67 1.28 £ 0.43
AUD/JPY 83.49 84.01 83.43 83.94 0.58 0.45
NZD/JPY 62.98 63.25 62.88 63.14 0.37 0.16
CAD/JPY 84.64 85.09 84.57 84.97 0.52 0.33
CHF/JPY 86.62 87.48 86.21 87.22 1.27 0.60
ZAR/JPY 11.43 11.59 11.41 11.54 0.18 0.11
2011”N 02ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 83.34 83.93 83.19 83.77 0.74 0.43
EUR/USD 1.3489 1.3551 1.3460 1.3488 0.0091 £ 0.0001
GPB/USD 1.6040 1.6172 1.6005 1.6127 0.0167 0.0087
USD/CHF 0.9700 0.9723 0.9610 0.9672 0.0113 £ 0.0028
USD/CAD 0.9891 0.9903 0.9851 0.9898 0.0052 0.0007
AUD/USD 1.0029 1.0058 0.9944 0.9965 0.0114 £ 0.0064
NZD/USD 0.7570 0.7584 0.7505 0.7518 0.0079 £ 0.0052
EUR/GBP 0.8410 0.8449 0.8356 0.8363 0.0093 £ 0.0047
USDIDX 78.613 78.736 78.302 78.572 0.434 £ 0.041
EUR/JPY 112.43 113.40 112.36 113.00 1.04 0.57
GPB/JPY 133.64 135.45 133.51 135.10 1.94 1.46
AUD/JPY 83.57 83.90 83.38 83.49 0.52 £ 0.08
NZD/JPY 63.05 63.31 62.89 62.98 0.42 £ 0.07
CAD/JPY 84.25 85.13 84.17 84.64 0.96 0.39
CHF/JPY 85.90 86.79 85.84 86.62 0.95 0.72
ZAR/JPY 11.45 11.49 11.40 11.43 0.09 £ 0.02
2011”N 02ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 83.44 83.57 83.09 83.34 0.48 £ 0.10
EUR/USD 1.3552 1.3559 1.3428 1.3489 0.0131 £ 0.0063
GPB/USD 1.6009 1.6080 1.5982 1.6040 0.0098 0.0031
USD/CHF 0.9732 0.9749 0.9692 0.9700 0.0057 £ 0.0032
USD/CAD 0.9876 0.9902 0.9848 0.9891 0.0054 0.0015
AUD/USD 1.0022 1.0075 0.9981 1.0029 0.0094 0.0007
NZD/USD 0.7606 0.7608 0.7545 0.7570 0.0063 £ 0.0036
EUR/GBP 0.8460 0.8460 0.8399 0.8410 0.0061 £ 0.0050
USDIDX 78.532 78.873 78.283 78.614 0.590 0.082
EUR/JPY 112.95 112.95 112.09 112.43 0.86 £ 0.52
GPB/JPY 133.57 133.78 133.19 133.64 0.59 0.07
AUD/JPY 83.66 83.78 83.32 83.57 0.46 £ 0.09
NZD/JPY 63.26 63.26 62.87 63.05 0.39 £ 0.21
CAD/JPY 84.49 84.60 84.12 84.25 0.48 £ 0.24
CHF/JPY 85.74 85.97 85.38 85.90 0.59 0.16
ZAR/JPY 11.46 11.46 11.38 11.45 0.08 £ 0.01
2011”N 02ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.22 83.68 83.20 83.44 0.48 0.22
EUR/USD 1.3602 1.3621 1.3497 1.3552 0.0124 £ 0.0050
GPB/USD 1.6099 1.6115 1.5963 1.6009 0.0152 £ 0.0090
USD/CHF 0.9691 0.9776 0.9679 0.9732 0.0097 0.0041
USD/CAD 0.9953 0.9987 0.9863 0.9876 0.0124 £ 0.0077
AUD/USD 1.0044 1.0044 0.9960 1.0022 0.0084 £ 0.0022
NZD/USD 0.7644 0.7645 0.7553 0.7606 0.0092 £ 0.0038
EUR/GBP 0.8449 0.8477 0.8423 0.8463 0.0054 0.0014
USDIDX 78.162 78.697 78.119 78.460 0.578 0.298
EUR/JPY 113.13 113.44 112.77 113.07 0.67 £ 0.06
GPB/JPY 133.97 134.23 133.27 133.57 0.96 £ 0.40
AUD/JPY 83.57 83.70 83.21 83.66 0.49 0.09
NZD/JPY 63.61 63.61 63.12 63.45 0.49 £ 0.16
CAD/JPY 83.62 84.65 83.59 84.49 1.06 0.87
CHF/JPY 85.89 86.21 85.51 85.74 0.70 £ 0.15
ZAR/JPY 11.45 11.49 11.37 11.47 0.12 0.02
2011”N 02ŒŽ10“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.36 83.37 82.34 83.22 1.03 0.86
EUR/USD 1.3733 1.3735 1.3577 1.3602 0.0158 £ 0.0131
GPB/USD 1.6102 1.6139 1.6011 1.6099 0.0128 £ 0.0003
USD/CHF 0.9579 0.9703 0.9579 0.9691 0.0124 0.0112
USD/CAD 0.9939 0.9988 0.9939 0.9953 0.0049 0.0014
AUD/USD 1.0124 1.0142 1.0010 1.0044 0.0132 £ 0.0080
NZD/USD 0.7723 0.7723 0.7625 0.7644 0.0098 £ 0.0079
EUR/GBP 0.8529 0.8529 0.8444 0.8449 0.0085 £ 0.0080
USDIDX 77.639 78.336 77.611 78.250 0.725 0.611
EUR/JPY 113.08 113.41 112.62 113.13 0.79 0.05
GPB/JPY 132.61 134.26 132.53 133.97 1.73 1.36
AUD/JPY 83.35 83.73 82.95 83.57 0.78 0.22
NZD/JPY 63.59 63.82 63.23 63.61 0.59 0.02
CAD/JPY 82.87 83.73 82.76 83.62 0.97 0.75
CHF/JPY 85.99 86.14 85.69 85.89 0.45 £ 0.10
ZAR/JPY 11.41 11.47 11.35 11.45 0.12 0.04
2011”N 02ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.37 82.68 82.20 82.36 0.48 £ 0.01
EUR/USD 1.3625 1.3745 1.3610 1.3733 0.0135 0.0108
GPB/USD 1.6070 1.6125 1.6032 1.6102 0.0093 0.0032
USD/CHF 0.9633 0.9661 0.9554 0.9579 0.0107 £ 0.0054
USD/CAD 0.9953 0.9956 0.9915 0.9939 0.0041 £ 0.0014
AUD/USD 1.0146 1.0152 1.0088 1.0124 0.0064 £ 0.0022
NZD/USD 0.7750 0.7755 0.7701 0.7723 0.0054 £ 0.0027
EUR/GBP 0.8479 0.8530 0.8474 0.8529 0.0056 0.0050
USDIDX 78.020 78.094 77.504 77.641 0.590 £ 0.379
EUR/JPY 112.25 113.21 112.07 113.08 1.14 0.83
GPB/JPY 132.35 133.00 132.12 132.61 0.88 0.26
AUD/JPY 83.55 83.58 83.09 83.35 0.49 £ 0.20
NZD/JPY 63.82 63.87 63.44 63.59 0.43 £ 0.23
CAD/JPY 82.76 83.11 82.65 82.87 0.46 0.11
CHF/JPY 85.61 86.13 85.23 85.99 0.90 0.38
ZAR/JPY 11.45 11.48 11.39 11.41 0.09 £ 0.04
2011”N 02ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.33 82.43 81.77 82.37 0.66 0.04
EUR/USD 1.3582 1.3689 1.3573 1.3625 0.0116 0.0043
GPB/USD 1.6110 1.6163 1.6027 1.6070 0.0136 £ 0.0040
USD/CHF 0.9556 0.9644 0.9523 0.9633 0.0121 0.0077
USD/CAD 0.9909 0.9978 0.9869 0.9953 0.0109 0.0044
AUD/USD 1.0136 1.0190 1.0115 1.0146 0.0075 0.0010
NZD/USD 0.7699 0.7788 0.7695 0.7750 0.0093 0.0051
EUR/GBP 0.8432 0.8508 0.8420 0.8479 0.0088 0.0047
USDIDX 78.046 78.106 77.628 77.999 0.478 £ 0.047
EUR/JPY 111.81 112.33 111.59 112.25 0.74 0.44
GPB/JPY 132.62 132.91 131.59 132.35 1.32 £ 0.27
AUD/JPY 83.45 83.73 83.12 83.55 0.61 0.10
NZD/JPY 63.37 63.92 63.36 63.82 0.56 0.45
CAD/JPY 83.10 83.21 82.36 82.76 0.85 £ 0.34
CHF/JPY 86.16 86.31 85.35 85.51 0.96 £ 0.65
ZAR/JPY 11.38 11.48 11.32 11.45 0.16 0.07
2011”N 02ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.18 82.48 82.16 82.33 0.32 0.15
EUR/USD 1.3583 1.3627 1.3508 1.3582 0.0119 £ 0.0001
GPB/USD 1.6111 1.6185 1.6090 1.6110 0.0095 £ 0.0001
USD/CHF 0.9551 0.9598 0.9529 0.9556 0.0069 0.0005
USD/CAD 0.9874 0.9913 0.9858 0.9909 0.0055 0.0035
AUD/USD 1.0138 1.0161 1.0105 1.0136 0.0056 £ 0.0002
NZD/USD 0.7699 0.7724 0.7679 0.7699 0.0045 0.0000
EUR/GBP 0.8433 0.8447 0.8389 0.8432 0.0058 £ 0.0001
USDIDX 78.089 78.350 77.853 78.029 0.497 £ 0.060
EUR/JPY 111.64 112.19 111.23 111.81 0.96 0.17
GPB/JPY 132.40 133.26 132.25 132.62 1.01 0.22
AUD/JPY 83.31 83.72 83.06 83.45 0.66 0.14
NZD/JPY 63.27 63.58 63.02 63.37 0.56 0.10
CAD/JPY 83.24 83.58 83.05 83.10 0.53 £ 0.14
CHF/JPY 86.05 86.27 85.80 86.16 0.47 0.11
ZAR/JPY 11.34 11.41 11.30 11.38 0.11 0.04
2011”N 02ŒŽ04“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.62 82.47 81.10 82.18 1.37 0.56
EUR/USD 1.3633 1.3680 1.3543 1.3583 0.0137 £ 0.0050
GPB/USD 1.6138 1.6173 1.6036 1.6111 0.0137 £ 0.0027
USD/CHF 0.9457 0.9595 0.9454 0.9551 0.0141 0.0094
USD/CAD 0.9912 0.9925 0.9832 0.9874 0.0093 £ 0.0038
AUD/USD 1.0153 1.0201 1.0110 1.0138 0.0091 £ 0.0015
NZD/USD 0.7734 0.7747 0.7667 0.7699 0.0080 £ 0.0035
EUR/GBP 0.8448 0.8477 0.8424 0.8433 0.0053 £ 0.0015
USDIDX 77.796 78.215 77.560 78.044 0.655 0.248
EUR/JPY 111.28 112.06 110.77 111.64 1.29 0.36
GPB/JPY 131.72 132.75 130.80 132.40 1.95 0.68
AUD/JPY 82.88 83.51 82.50 83.31 1.01 0.43
NZD/JPY 63.12 63.35 62.58 63.27 0.77 0.15
CAD/JPY 82.35 83.36 81.71 83.24 1.65 0.89
CHF/JPY 86.32 86.39 85.39 86.05 1.00 £ 0.27
ZAR/JPY 11.25 11.38 11.06 11.34 0.32 0.09
2011”N 02ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.55 82.07 81.40 81.62 0.67 0.07
EUR/USD 1.3810 1.3826 1.3610 1.3633 0.0216 £ 0.0177
GPB/USD 1.6192 1.6279 1.6122 1.6138 0.0157 £ 0.0054
USD/CHF 0.9400 0.9526 0.9397 0.9457 0.0129 0.0057
USD/CAD 0.9880 0.9923 0.9865 0.9912 0.0058 0.0032
AUD/USD 1.0101 1.0164 1.0083 1.0153 0.0081 0.0052
NZD/USD 0.7733 0.7750 0.7689 0.7734 0.0061 0.0001
EUR/GBP 0.8530 0.8532 0.8437 0.8448 0.0095 £ 0.0082
USDIDX 77.086 77.886 77.017 77.748 0.869 0.662
EUR/JPY 112.64 112.87 111.05 111.28 1.82 £ 1.36
GPB/JPY 132.04 132.96 131.48 131.72 1.48 £ 0.32
AUD/JPY 82.37 82.96 82.27 82.88 0.69 0.51
NZD/JPY 63.04 63.22 62.91 63.12 0.31 0.08
CAD/JPY 82.55 82.96 82.19 82.35 0.77 £ 0.20
CHF/JPY 86.76 86.88 86.09 86.32 0.79 £ 0.44
ZAR/JPY 11.40 11.42 11.14 11.25 0.28 £ 0.15
2011”N 02ŒŽ02“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.37 81.86 81.35 81.55 0.51 0.18
EUR/USD 1.3829 1.3862 1.3767 1.3810 0.0095 £ 0.0019
GPB/USD 1.6142 1.6232 1.6128 1.6192 0.0104 0.0050
USD/CHF 0.9355 0.9442 0.9329 0.9400 0.0113 0.0045
USD/CAD 0.9907 0.9917 0.9860 0.9880 0.0057 £ 0.0027
AUD/USD 1.0111 1.0134 1.0055 1.0101 0.0079 £ 0.0010
NZD/USD 0.7814 0.7825 0.7718 0.7733 0.0107 £ 0.0081
EUR/GBP 0.8567 0.8577 0.8514 0.8530 0.0063 £ 0.0037
USDIDX 77.016 77.305 76.881 77.158 0.424 0.142
EUR/JPY 112.51 112.92 112.20 112.64 0.72 0.13
GPB/JPY 131.32 132.32 131.27 132.04 1.05 0.72
AUD/JPY 82.28 82.56 82.01 82.37 0.55 0.09
NZD/JPY 63.56 63.78 62.94 63.04 0.84 £ 0.52
CAD/JPY 82.13 82.82 82.11 82.55 0.71 0.42
CHF/JPY 86.97 87.37 86.56 86.76 0.81 £ 0.21
ZAR/JPY 11.44 11.49 11.38 11.40 0.11 £ 0.04
2011”N 02ŒŽ01“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.04 82.15 81.31 81.97 0.84 £ 0.07
EUR/USD 1.3694 1.3843 1.3690 1.3829 0.0153 0.0135
GPB/USD 1.6014 1.6164 1.6010 1.6142 0.0154 0.0128
USD/CHF 0.9441 0.9457 0.9337 0.9355 0.0120 £ 0.0086
USD/CAD 1.0010 1.0010 0.9900 0.9907 0.0110 £ 0.0103
AUD/USD 0.9974 1.0149 0.9963 1.0111 0.0186 0.0137
NZD/USD 0.7730 0.7824 0.7712 0.7814 0.0112 0.0084
EUR/GBP 0.8552 0.8570 0.8510 0.8567 0.0060 0.0015
USDIDX 77.608 77.675 76.943 77.067 0.732 £ 0.541
EUR/JPY 112.35 112.70 111.88 112.51 0.82 0.16
GPB/JPY 131.38 132.00 130.94 131.32 1.06 £ 0.06
AUD/JPY 81.82 82.58 81.76 82.28 0.82 0.46
NZD/JPY 63.40 63.65 63.18 63.56 0.47 0.16
CAD/JPY 81.96 82.27 81.61 82.13 0.66 0.17
CHF/JPY 86.91 87.16 86.54 86.97 0.62 0.06
ZAR/JPY 11.43 11.48 11.39 11.44 0.09 0.01
2011”N 01ŒŽ31“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.13 82.26 81.77 82.04 0.49 £ 0.09
EUR/USD 1.3611 1.3740 1.3570 1.3694 0.0170 0.0083
GPB/USD 1.5862 1.6050 1.5821 1.6014 0.0229 0.0152
USD/CHF 0.9421 0.9450 0.9369 0.9441 0.0081 0.0020
USD/CAD 1.0013 1.0060 0.9963 1.0010 0.0097 £ 0.0003
AUD/USD 0.9941 0.9990 0.9866 0.9974 0.0124 0.0033
NZD/USD 0.7736 0.7744 0.7685 0.7730 0.0059 £ 0.0006
EUR/GBP 0.8582 0.8619 0.8531 0.8552 0.0088 £ 0.0030
USDIDX 78.268 78.325 77.537 77.735 0.788 £ 0.533
EUR/JPY 111.79 112.71 111.30 112.35 1.41 0.56
GPB/JPY 130.37 131.60 129.85 131.38 1.75 1.01
AUD/JPY 81.64 82.90 80.99 81.82 1.91 0.18
NZD/JPY 63.53 63.53 63.08 63.40 0.45 £ 0.13
CAD/JPY 82.03 82.41 81.48 81.96 0.93 £ 0.07
CHF/JPY 87.19 87.46 86.84 86.91 0.62 £ 0.28
ZAR/JPY 11.40 11.49 11.40 11.43 0.09 0.03
2011”N 01ŒŽ28“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.90 82.93 81.98 82.13 0.95 £ 0.77
EUR/USD 1.3733 1.3744 1.3584 1.3611 0.0160 £ 0.0122
GPB/USD 1.5929 1.5967 1.5826 1.5862 0.0141 £ 0.0067
USD/CHF 0.9455 0.9470 0.9398 0.9421 0.0072 £ 0.0034
USD/CAD 0.9935 1.0016 0.9934 1.0013 0.0082 0.0078
AUD/USD 0.9919 0.9984 0.9884 0.9941 0.0100 0.0022
NZD/USD 0.7721 0.7794 0.7706 0.7736 0.0088 0.0015
EUR/GBP 0.8622 0.8654 0.8572 0.8582 0.0082 £ 0.0040
USDIDX 77.776 78.280 77.610 78.133 0.670 0.357
EUR/JPY 113.90 113.90 111.51 111.79 2.39 £ 2.11
GPB/JPY 132.07 132.10 129.82 130.27 2.28 £ 1.80
AUD/JPY 82.26 82.27 81.33 81.64 0.94 £ 0.62
NZD/JPY 64.04 64.11 63.30 63.53 0.81 £ 0.51
CAD/JPY 83.45 83.45 81.97 82.03 1.48 £ 1.42
CHF/JPY 87.69 87.70 86.93 87.19 0.77 £ 0.50
ZAR/JPY 11.75 11.75 11.40 11.40 0.35 £ 0.35
2011”N 01ŒŽ27“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.18 83.22 82.00 82.90 1.22 0.72
EUR/USD 1.3712 1.3760 1.3636 1.3733 0.0124 0.0021
GPB/USD 1.5935 1.5991 1.5880 1.5929 0.0111 £ 0.0006
USD/CHF 0.9419 0.9482 0.9389 0.9455 0.0093 0.0036
USD/CAD 0.9941 0.9987 0.9926 0.9935 0.0061 £ 0.0006
AUD/USD 0.9993 1.0002 0.9876 0.9919 0.0126 £ 0.0074
NZD/USD 0.7727 0.7747 0.7672 0.7721 0.0075 £ 0.0006
EUR/GBP 0.8606 0.8629 0.8582 0.8622 0.0047 0.0016
USDIDX 77.761 78.147 77.594 77.727 0.553 £ 0.034
EUR/JPY 112.74 114.02 112.42 113.90 1.60 1.16
GPB/JPY 130.94 132.67 130.59 132.07 2.08 1.13
AUD/JPY 82.12 82.44 81.67 82.26 0.77 0.14
NZD/JPY 63.48 64.26 63.31 64.02 0.95 0.54
CAD/JPY 82.66 83.57 82.45 83.45 1.12 0.79
CHF/JPY 87.24 88.13 87.03 87.69 1.10 0.45
ZAR/JPY 11.63 11.82 11.60 11.75 0.22 0.12
2011”N 01ŒŽ26“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.25 82.62 81.98 82.18 0.64 £ 0.07
EUR/USD 1.3682 1.3723 1.3640 1.3712 0.0083 0.0030
GPB/USD 1.5816 1.5938 1.5769 1.5935 0.0169 0.0119
USD/CHF 0.9425 0.9464 0.9400 0.9419 0.0064 £ 0.0006
USD/CAD 0.9969 0.9981 0.9936 0.9941 0.0045 £ 0.0028
AUD/USD 0.9967 0.9998 0.9930 0.9993 0.0068 0.0026
NZD/USD 0.7687 0.7728 0.7642 0.7727 0.0086 0.0040
EUR/GBP 0.8651 0.8672 0.8597 0.8606 0.0075 £ 0.0045
USDIDX 77.960 78.058 77.689 77.898 0.369 £ 0.062
EUR/JPY 112.58 112.92 112.16 112.74 0.76 0.16
GPB/JPY 130.09 131.10 129.53 130.94 1.57 0.85
AUD/JPY 81.98 82.20 81.71 82.12 0.49 0.14
NZD/JPY 63.21 63.59 62.94 63.48 0.65 0.27
CAD/JPY 82.52 82.93 82.25 82.66 0.68 0.14
CHF/JPY 87.27 87.43 86.77 87.24 0.66 £ 0.03
ZAR/JPY 11.66 11.69 11.57 11.63 0.12 £ 0.03
2011”N 01ŒŽ25“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.53 82.67 81.97 82.25 0.70 £ 0.28
EUR/USD 1.3638 1.3705 1.3573 1.3682 0.0132 0.0044
GPB/USD 1.5988 1.6018 1.5750 1.5816 0.0268 £ 0.0172
USD/CHF 0.9494 0.9522 0.9405 0.9425 0.0117 £ 0.0069
USD/CAD 0.9937 1.0005 0.9912 0.9969 0.0093 0.0032
AUD/USD 0.9974 0.9993 0.9888 0.9967 0.0105 £ 0.0007
NZD/USD 0.7632 0.7692 0.7622 0.7687 0.0070 0.0055
EUR/GBP 0.8530 0.8669 0.8527 0.8651 0.0142 0.0121
USDIDX 78.044 78.411 77.823 78.002 0.588 £ 0.042
EUR/JPY 112.55 112.81 111.82 112.58 0.99 0.03
GPB/JPY 131.94 132.04 129.66 130.09 2.38 £ 1.85
AUD/JPY 82.32 82.40 81.49 81.98 0.91 £ 0.34
NZD/JPY 62.96 63.26 62.78 63.21 0.48 0.25
CAD/JPY 83.05 83.19 82.05 82.52 1.14 £ 0.53
CHF/JPY 86.94 87.51 86.60 87.27 0.91 0.33
ZAR/JPY 11.79 11.80 11.61 11.66 0.19 £ 0.13
2011”N 01ŒŽ24“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.57 82.92 82.30 82.53 0.62 £ 0.04
EUR/USD 1.3621 1.3686 1.3540 1.3638 0.0146 0.0017
GPB/USD 1.6000 1.6015 1.5922 1.5988 0.0093 £ 0.0012
USD/CHF 0.9585 0.9624 0.9470 0.9494 0.0154 £ 0.0091
USD/CAD 0.9931 0.9984 0.9919 0.9937 0.0065 0.0006
AUD/USD 0.9898 1.0023 0.9864 0.9974 0.0159 0.0076
NZD/USD 0.7573 0.7657 0.7547 0.7632 0.0110 0.0059
EUR/GBP 0.8509 0.8552 0.8492 0.8530 0.0060 0.0021
USDIDX 78.132 78.511 77.814 78.050 0.697 £ 0.082
EUR/JPY 112.48 112.91 112.22 112.55 0.69 0.07
GPB/JPY 132.11 132.25 131.71 131.94 0.54 £ 0.17
AUD/JPY 81.73 82.50 81.55 82.32 0.95 0.59
NZD/JPY 62.69 63.07 62.57 62.96 0.50 0.27
CAD/JPY 83.14 83.41 82.84 83.05 0.57 £ 0.09
CHF/JPY 86.14 87.09 86.05 86.94 1.04 0.80
ZAR/JPY 11.71 11.79 11.66 11.79 0.13 0.08
2011”N 01ŒŽ21“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.98 83.09 82.53 82.57 0.56 £ 0.41
EUR/USD 1.3473 1.3627 1.3449 1.3621 0.0178 0.0148
GPB/USD 1.5898 1.6017 1.5867 1.6000 0.0150 0.0102
USD/CHF 0.9672 0.9688 0.9573 0.9585 0.0115 £ 0.0087
USD/CAD 0.9974 0.9989 0.9909 0.9931 0.0080 £ 0.0043
AUD/USD 0.9871 0.9919 0.9839 0.9898 0.0080 0.0027
NZD/USD 0.7569 0.7594 0.7523 0.7573 0.0071 0.0004
EUR/GBP 0.8475 0.8530 0.8461 0.8509 0.0069 0.0034
USDIDX 78.878 78.913 78.096 78.213 0.817 £ 0.665
EUR/JPY 111.80 112.50 111.65 112.48 0.85 0.68
GPB/JPY 131.95 132.34 131.49 132.11 0.85 0.16
AUD/JPY 81.93 82.10 81.64 81.73 0.46 £ 0.20
NZD/JPY 62.82 62.89 62.49 62.69 0.40 £ 0.13
CAD/JPY 83.21 83.49 82.92 83.14 0.57 £ 0.07
CHF/JPY 85.80 86.36 85.63 86.14 0.73 0.34
ZAR/JPY 11.73 11.76 11.60 11.71 0.16 £ 0.02
2011”N 01ŒŽ20“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.02 83.13 82.00 82.98 1.13 0.96
EUR/USD 1.3474 1.3525 1.3396 1.3473 0.0129 £ 0.0001
GPB/USD 1.5994 1.6010 1.5839 1.5898 0.0171 £ 0.0096
USD/CHF 0.9547 0.9684 0.9527 0.9672 0.0157 0.0125
USD/CAD 0.9957 1.0031 0.9949 0.9974 0.0082 0.0017
AUD/USD 1.0007 1.0007 0.9832 0.9871 0.0175 £ 0.0136
NZD/USD 0.7688 0.7688 0.7533 0.7569 0.0155 £ 0.0119
EUR/GBP 0.8420 0.8481 0.8413 0.8475 0.0068 0.0055
USDIDX 78.707 79.171 78.483 78.823 0.688 0.116
EUR/JPY 110.51 111.93 110.32 111.80 1.61 1.29
GPB/JPY 131.18 132.13 130.69 131.95 1.44 0.77
AUD/JPY 82.09 82.11 81.52 81.93 0.59 £ 0.16
NZD/JPY 63.05 63.19 62.55 62.82 0.64 £ 0.23
CAD/JPY 82.34 83.31 82.21 83.21 1.10 0.87
CHF/JPY 85.88 86.29 85.70 85.80 0.59 £ 0.08
ZAR/JPY 11.73 11.78 11.59 11.73 0.19 0.00
2011”N 01ŒŽ19“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.56 82.69 81.85 82.02 0.84 £ 0.54
EUR/USD 1.3388 1.3539 1.3367 1.3474 0.0172 0.0086
GPB/USD 1.5963 1.6038 1.5945 1.5994 0.0093 0.0031
USD/CHF 0.9634 0.9640 0.9521 0.9547 0.0119 £ 0.0087
USD/CAD 0.9914 0.9966 0.9890 0.9957 0.0076 0.0043
AUD/USD 0.9994 1.0077 0.9964 1.0007 0.0113 0.0013
NZD/USD 0.7719 0.7787 0.7683 0.7688 0.0104 £ 0.0031
EUR/GBP 0.8387 0.8453 0.8378 0.8420 0.0075 0.0033
USDIDX 78.945 79.018 78.303 78.640 0.715 £ 0.305
EUR/JPY 110.58 111.07 110.33 110.51 0.74 £ 0.07
GPB/JPY 131.77 132.17 130.85 131.18 1.32 £ 0.59
AUD/JPY 82.50 82.79 81.95 82.09 0.84 £ 0.41
NZD/JPY 63.71 63.93 63.03 63.05 0.90 £ 0.66
CAD/JPY 83.29 83.47 82.20 82.34 1.27 £ 0.95
CHF/JPY 85.70 85.99 85.29 85.88 0.70 0.18
ZAR/JPY 11.96 11.99 11.71 11.73 0.28 £ 0.23
2011”N 01ŒŽ18“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.68 82.83 82.33 82.56 0.50 £ 0.12
EUR/USD 1.3292 1.3467 1.3254 1.3388 0.0213 0.0096
GPB/USD 1.5888 1.6060 1.5874 1.5963 0.0186 0.0075
USD/CHF 0.9648 0.9656 0.9551 0.9634 0.0105 £ 0.0014
USD/CAD 0.9871 0.9935 0.9837 0.9914 0.0098 0.0043
AUD/USD 0.9938 1.0006 0.9898 0.9994 0.0108 0.0056
NZD/USD 0.7723 0.7742 0.7694 0.7719 0.0048 £ 0.0004
EUR/GBP 0.8368 0.8407 0.8332 0.8387 0.0075 0.0019
USDIDX 79.386 79.500 78.635 78.962 0.865 £ 0.424
EUR/JPY 109.96 111.17 109.58 110.58 1.59 0.62
GPB/JPY 131.36 132.51 131.29 131.77 1.22 0.41
AUD/JPY 82.17 82.57 81.82 82.50 0.75 0.33
NZD/JPY 63.85 63.88 63.55 63.71 0.33 £ 0.14
CAD/JPY 83.75 83.90 83.16 83.29 0.74 £ 0.46
CHF/JPY 85.70 86.33 85.62 85.70 0.71 0.00
ZAR/JPY 11.99 11.99 11.94 11.96 0.05 £ 0.03
2011”N 01ŒŽ17“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.87 83.01 82.35 82.68 0.66 £ 0.19
EUR/USD 1.3389 1.3416 1.3243 1.3292 0.0173 £ 0.0097
GPB/USD 1.5870 1.5955 1.5832 1.5888 0.0123 0.0018
USD/CHF 0.9636 0.9676 0.9636 0.9648 0.0040 0.0012
USD/CAD 0.9902 0.9902 0.9856 0.9871 0.0046 £ 0.0031
AUD/USD 0.9888 0.9968 0.9856 0.9938 0.0112 0.0050
NZD/USD 0.7672 0.7749 0.7672 0.7723 0.0077 0.0051
EUR/GBP 0.8434 0.8434 0.8348 0.8368 0.0086 £ 0.0066
USDIDX 79.072 79.596 79.058 79.337 0.538 0.265
EUR/JPY 110.96 110.98 109.57 109.96 1.41 £ 1.00
GPB/JPY 131.53 131.73 131.00 131.36 0.73 £ 0.17
AUD/JPY 81.97 82.33 81.78 82.17 0.55 0.20
NZD/JPY 63.61 64.02 63.61 63.85 0.41 0.24
CAD/JPY 83.65 84.02 83.28 83.75 0.74 0.10
CHF/JPY 86.00 86.16 85.34 85.70 0.82 £ 0.30
ZAR/JPY 11.95 12.01 11.90 11.99 0.11 0.04
2011”N 01ŒŽ14“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.80 83.08 82.40 82.87 0.68 0.07
EUR/USD 1.3365 1.3458 1.3314 1.3389 0.0144 0.0024
GPB/USD 1.5838 1.5890 1.5810 1.5870 0.0080 0.0032
USD/CHF 0.9639 0.9686 0.9605 0.9635 0.0081 £ 0.0004
USD/CAD 0.9892 0.9977 0.9886 0.9909 0.0091 0.0017
AUD/USD 0.9976 0.9993 0.9857 0.9888 0.0136 £ 0.0088
NZD/USD 0.7714 0.7728 0.7636 0.7661 0.0092 £ 0.0053
EUR/GBP 0.8438 0.8499 0.8391 0.8436 0.0108 £ 0.0002
USDIDX 79.175 79.414 78.806 79.162 0.608 £ 0.013
EUR/JPY 110.67 110.99 110.07 110.96 0.92 0.29
GPB/JPY 131.17 131.87 130.46 131.53 1.41 0.36
AUD/JPY 82.62 82.77 81.72 81.97 1.05 £ 0.65
NZD/JPY 63.85 63.97 63.29 63.48 0.68 £ 0.37
CAD/JPY 83.71 84.00 82.93 83.65 1.07 £ 0.06
CHF/JPY 85.93 86.09 85.41 86.00 0.68 0.07
ZAR/JPY 12.12 12.17 11.89 11.95 0.28 £ 0.17
2011”N 01ŒŽ13“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.01 83.15 82.55 82.80 0.60 £ 0.21
EUR/USD 1.3131 1.3383 1.3088 1.3365 0.0295 0.0234
GPB/USD 1.5761 1.5885 1.5719 1.5838 0.0166 0.0077
USD/CHF 0.9666 0.9764 0.9612 0.9639 0.0152 £ 0.0027
USD/CAD 0.9858 0.9910 0.9856 0.9892 0.0054 0.0034
AUD/USD 0.9965 1.0021 0.9917 0.9976 0.0104 0.0011
NZD/USD 0.7638 0.7714 0.7610 0.7714 0.0104 0.0076
EUR/GBP 0.8332 0.8442 0.8313 0.8438 0.0129 0.0106
USDIDX 80.108 80.239 78.994 79.191 1.245 £ 0.917
EUR/JPY 109.02 110.67 108.72 110.67 1.95 1.65
GPB/JPY 130.82 131.42 130.50 131.17 0.92 0.35
AUD/JPY 82.72 82.97 82.40 82.62 0.57 £ 0.10
NZD/JPY 63.37 63.87 63.15 63.85 0.72 0.48
CAD/JPY 84.20 84.49 83.46 83.71 1.03 £ 0.49
CHF/JPY 85.86 86.04 85.07 85.93 0.97 0.07
ZAR/JPY 12.15 12.19 12.07 12.12 0.12 £ 0.03
2011”N 01ŒŽ12“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 83.24 83.47 82.80 83.01 0.67 £ 0.23
EUR/USD 1.2970 1.3145 1.2961 1.3131 0.0184 0.0161
GPB/USD 1.5599 1.5780 1.5583 1.5761 0.0197 0.0162
USD/CHF 0.9737 0.9757 0.9662 0.9666 0.0095 £ 0.0071
USD/CAD 0.9904 0.9911 0.9848 0.9858 0.0063 £ 0.0046
AUD/USD 0.9871 0.9967 0.9803 0.9965 0.0164 0.0094
NZD/USD 0.7606 0.7643 0.7563 0.7638 0.0080 0.0032
EUR/GBP 0.8317 0.8338 0.8300 0.8332 0.0038 0.0015
USDIDX 80.746 80.848 79.986 80.031 0.862 £ 0.715
EUR/JPY 108.00 109.03 107.86 109.02 1.17 1.02
GPB/JPY 129.89 131.15 129.63 130.82 1.52 0.93
AUD/JPY 82.17 82.87 81.73 82.72 1.14 0.55
NZD/JPY 63.30 63.42 63.00 63.37 0.42 0.07
CAD/JPY 84.05 84.70 83.83 84.20 0.87 0.15
CHF/JPY 85.49 85.94 85.11 85.86 0.83 0.37
ZAR/JPY 12.12 12.22 12.08 12.15 0.14 0.03
2011”N 01ŒŽ11“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.71 83.50 82.68 83.24 0.82 0.53
EUR/USD 1.2952 1.2994 1.2904 1.2975 0.0090 0.0023
GPB/USD 1.5574 1.5640 1.5513 1.5599 0.0127 0.0025
USD/CHF 0.9675 0.9784 0.9666 0.9737 0.0118 0.0062
USD/CAD 0.9934 0.9951 0.9892 0.9904 0.0059 £ 0.0030
AUD/USD 0.9946 0.9949 0.9820 0.9871 0.0129 £ 0.0075
NZD/USD 0.7635 0.7635 0.7561 0.7606 0.0074 £ 0.0029
EUR/GBP 0.8316 0.8337 0.8295 0.8317 0.0042 0.0001
USDIDX 80.875 81.152 80.737 80.846 0.415 £ 0.029
EUR/JPY 107.10 108.28 107.06 108.00 1.22 0.90
GPB/JPY 128.80 130.37 128.76 129.87 1.61 1.07
AUD/JPY 82.37 82.39 81.59 82.17 0.80 £ 0.20
NZD/JPY 63.14 63.49 62.87 63.30 0.62 0.16
CAD/JPY 83.26 84.27 83.23 84.05 1.04 0.79
CHF/JPY 85.49 85.90 85.23 85.49 0.67 0.00
ZAR/JPY 12.14 12.14 12.07 12.12 0.07 £ 0.02
2011”N 01ŒŽ10“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 83.16 83.28 82.66 82.71 0.62 £ 0.45
EUR/USD 1.2907 1.2965 1.2860 1.2952 0.0105 0.0045
GPB/USD 1.5547 1.5604 1.5475 1.5574 0.0129 0.0027
USD/CHF 0.9675 0.9727 0.9632 0.9675 0.0095 0.0000
USD/CAD 0.9936 0.9985 0.9914 0.9934 0.0071 £ 0.0002
AUD/USD 0.9957 0.9982 0.9883 0.9946 0.0099 £ 0.0011
NZD/USD 0.7598 0.7645 0.7574 0.7635 0.0071 0.0037
EUR/GBP 0.8302 0.8339 0.8285 0.8316 0.0054 0.0014
USDIDX 81.119 81.313 80.815 80.881 0.498 £ 0.238
EUR/JPY 107.33 107.68 106.83 107.10 0.85 £ 0.23
GPB/JPY 129.30 129.35 128.33 128.80 1.02 £ 0.50
AUD/JPY 82.80 82.86 81.89 82.37 0.97 £ 0.43
NZD/JPY 63.19 63.31 62.81 63.14 0.50 £ 0.05
CAD/JPY 83.71 83.86 82.95 83.26 0.91 £ 0.45
CHF/JPY 85.97 86.37 85.17 85.49 1.20 £ 0.48
ZAR/JPY 12.21 12.24 12.08 12.14 0.16 £ 0.07
2011”N 01ŒŽ07“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.33 83.70 82.85 83.16 0.85 £ 0.17
EUR/USD 1.3003 1.3022 1.2905 1.2907 0.0117 £ 0.0096
GPB/USD 1.5473 1.5580 1.5406 1.5547 0.0174 0.0074
USD/CHF 0.9655 0.9690 0.9598 0.9675 0.0092 0.0020
USD/CAD 0.9964 1.0003 0.9900 0.9936 0.0103 £ 0.0028
AUD/USD 0.9944 0.9992 0.9906 0.9957 0.0086 0.0013
NZD/USD 0.7564 0.7640 0.7550 0.7598 0.0090 0.0034
EUR/GBP 0.8404 0.8427 0.8299 0.8302 0.0128 £ 0.0102
USDIDX 80.884 81.141 80.693 81.012 0.448 0.128
EUR/JPY 108.36 108.54 106.94 107.33 1.60 £ 1.03
GPB/JPY 128.92 129.44 128.29 129.30 1.15 0.38
AUD/JPY 82.85 83.09 82.12 82.80 0.97 £ 0.05
NZD/JPY 63.04 63.51 62.72 63.19 0.79 0.15
CAD/JPY 83.60 84.37 83.18 83.71 1.19 0.11
CHF/JPY 86.30 86.88 85.82 85.97 1.06 £ 0.33
ZAR/JPY 12.27 12.29 12.09 12.21 0.20 £ 0.06
2011”N 01ŒŽ06“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.25 83.40 82.88 83.33 0.52 0.08
EUR/USD 1.3150 1.3170 1.2997 1.3003 0.0173 £ 0.0147
GPB/USD 1.5514 1.5564 1.5450 1.5473 0.0114 £ 0.0041
USD/CHF 0.9659 0.9708 0.9611 0.9655 0.0097 £ 0.0004
USD/CAD 0.9958 0.9994 0.9925 0.9964 0.0069 0.0006
AUD/USD 0.9996 1.0015 0.9933 0.9944 0.0082 £ 0.0052
NZD/USD 0.7571 0.7604 0.7554 0.7564 0.0050 £ 0.0007
EUR/GBP 0.8476 0.8489 0.8402 0.8404 0.0087 £ 0.0072
USDIDX 80.185 80.936 80.146 80.791 0.790 0.606
EUR/JPY 109.47 109.65 108.13 108.36 1.52 £ 1.11
GPB/JPY 129.15 129.30 128.44 128.92 0.86 £ 0.23
AUD/JPY 83.22 83.37 82.56 82.85 0.81 £ 0.37
NZD/JPY 63.02 63.29 62.82 63.04 0.47 0.02
CAD/JPY 83.61 83.79 83.16 83.60 0.63 £ 0.01
CHF/JPY 86.19 86.39 85.67 86.30 0.72 0.11
ZAR/JPY 12.43 12.43 12.22 12.27 0.21 £ 0.16
2011”N 01ŒŽ05“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.05 83.38 81.88 83.25 1.50 1.20
EUR/USD 1.3308 1.3325 1.3125 1.3150 0.0200 £ 0.0158
GPB/USD 1.5586 1.5628 1.5451 1.5514 0.0177 £ 0.0072
USD/CHF 0.9486 0.9686 0.9470 0.9659 0.0216 0.0173
USD/CAD 0.9985 1.0024 0.9934 0.9958 0.0090 £ 0.0027
AUD/USD 1.0051 1.0076 0.9960 0.9996 0.0116 £ 0.0055
NZD/USD 0.7665 0.7680 0.7562 0.7571 0.0118 £ 0.0094
EUR/GBP 0.8538 0.8542 0.8472 0.8476 0.0070 £ 0.0062
USDIDX 79.369 80.353 79.340 80.258 1.013 0.889
EUR/JPY 109.17 109.75 108.51 109.47 1.24 0.30
GPB/JPY 127.86 129.24 127.47 129.15 1.77 1.29
AUD/JPY 82.45 83.38 81.96 83.22 1.42 0.77
NZD/JPY 62.88 63.49 62.52 63.02 0.97 0.14
CAD/JPY 82.17 83.82 81.89 83.61 1.93 1.44
CHF/JPY 86.49 86.71 85.92 86.19 0.79 £ 0.30
ZAR/JPY 12.29 12.45 12.18 12.43 0.27 0.14
2011”N 01ŒŽ04“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.73 82.28 81.61 82.05 0.67 0.32
EUR/USD 1.3362 1.3435 1.3292 1.3308 0.0143 £ 0.0054
GPB/USD 1.5489 1.5646 1.5455 1.5586 0.0191 0.0097
USD/CHF 0.9334 0.9518 0.9326 0.9486 0.0192 0.0152
USD/CAD 0.9938 1.0035 0.9917 0.9985 0.0118 0.0047
AUD/USD 1.0168 1.0171 1.0028 1.0051 0.0143 £ 0.0117
NZD/USD 0.7733 0.7742 0.7641 0.7665 0.0101 £ 0.0068
EUR/GBP 0.8627 0.8637 0.8526 0.8538 0.0111 £ 0.0089
USDIDX 79.121 79.510 78.892 79.444 0.618 0.323
EUR/JPY 109.12 110.24 108.63 109.17 1.61 0.05
GPB/JPY 126.59 128.60 126.36 127.86 2.24 1.27
AUD/JPY 83.11 83.15 81.98 82.45 1.17 £ 0.66
NZD/JPY 63.20 63.39 62.57 62.88 0.82 £ 0.32
CAD/JPY 82.25 82.86 81.44 82.17 1.42 £ 0.08
CHF/JPY 87.56 87.78 86.20 86.49 1.58 £ 1.07
ZAR/JPY 12.33 12.38 12.21 12.29 0.17 £ 0.04
2011”N 01ŒŽ03“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.14 81.75 80.93 81.73 0.82 0.59
EUR/USD 1.3384 1.3396 1.3250 1.3362 0.0146 £ 0.0022
GPB/USD 1.5585 1.5585 1.5434 1.5489 0.0151 £ 0.0096
USD/CHF 0.9345 0.9385 0.9322 0.9334 0.0063 £ 0.0011
USD/CAD 0.9950 0.9950 0.9889 0.9938 0.0061 £ 0.0012
AUD/USD 1.0222 1.0222 1.0155 1.0168 0.0067 £ 0.0054
NZD/USD 0.7785 0.7785 0.7728 0.7733 0.0057 £ 0.0052
EUR/GBP 0.8573 0.8645 0.8542 0.8627 0.0103 0.0054
USDIDX 79.078 79.527 78.988 79.127 0.539 0.049
EUR/JPY 108.48 109.28 107.81 109.12 1.47 0.64
GPB/JPY 126.61 126.61 125.79 126.59 0.82 £ 0.02
AUD/JPY 83.02 83.28 82.72 83.11 0.56 0.09
NZD/JPY 63.32 63.44 62.89 63.20 0.55 £ 0.12
CAD/JPY 81.45 82.52 81.45 82.25 1.07 0.80
CHF/JPY 86.83 87.59 86.66 87.56 0.93 0.73
ZAR/JPY 12.25 12.34 12.24 12.33 0.10 0.08



Since June 2001

Copyright(C) 2005 FXSCiFX@Strategic@Co-op)@ All rights reserved

@