Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7482	7492	7424	7485	86,067,600	+35.00(+0.47%)
Feb 27, 2013	7446	7500	7440	7450	140,816,496	-144.40(-1.90%)
Feb 26, 2013	7577	7611	7569	7594	101,295,600	+40.02(+0.53%)
Feb 24, 2013	7512	7564	7511	7554	0	-0.02(-0.00%)
Feb 23, 2013	7512	7564	7511	7554	71,360,000	+48.70(+0.65%)
Feb 22, 2013	7609	7616	7506	7506	112,488,200	-120.30(-1.58%)
Feb 21, 2013	7571	7635	7567	7626	83,391,200	+46.50(+0.61%)
Feb 20, 2013	7493	7580	7491	7580	65,335,800	+82.30(+1.10%)
Feb 19, 2013	7493	7504	7477	7497	22,086,000	-0.03(-0.00%)
Feb 18, 2013	7493	7504	7477	7497	0	-3.34(-0.04%)
Feb 17, 2013	7505	7525	7488	7501	0	-0.03(-0.00%)
Feb 16, 2013	7505	7525	7488	7501	163,109,600	+18.40(+0.25%)
Feb 15, 2013	7465	7488	7439	7482	125,195,400	+0.00(+0.00%)
Feb 14, 2013	7443	7498	7440	7482	80,191,200	+55.10(+0.74%)
Feb 13, 2013	7426	7434	7395	7427	71,960,000	+19.50(+0.26%)
Feb 12, 2013	7407	7429	7392	7408	63,844,200	+0.00(+0.00%)
Feb 11, 2013	7407	7429	7392	7408	0	+11.60(+0.16%)
Feb 09, 2013	7358	7406	7355	7396	73,867,696	+59.00(+0.80%)
Feb 08, 2013	7408	7427	7337	7337	91,994,096	-96.50(-1.30%)
Feb 07, 2013	7398	7466	7388	7434	97,423,104	+28.90(+0.39%)
Feb 06, 2013	7345	7423	7345	7405	89,116,304	+41.90(+0.57%)
Feb 05, 2013	7428	7446	7362	7363	87,425,696	-0.02(-0.00%)
Feb 04, 2013	7428	7446	7362	7363	0	-57.63(-0.78%)
Feb 03, 2013	7384	7441	7382	7420	0	-0.05(-0.00%)
Feb 02, 2013	7384	7441	7382	7420	83,128,704	+29.50(+0.40%)
Feb 01, 2013	7386	7418	7344	7391	90,226,400	+3.00(+0.04%)
Jan 31, 2013	7453	7456	7381	7388	83,214,896	-70.10(-0.94%)
Jan 30, 2013	7460	7466	7414	7458	71,745,904	-26.00(-0.35%)
Jan 29, 2013	7471	7496	7463	7484	70,304,704	+0.05(+0.00%)
Jan 28, 2013	7471	7496	7463	7484	0	+25.29(+0.34%)
Jan 27, 2013	7443	7468	7436	7459	0	-0.04(-0.00%)
Jan 26, 2013	7443	7468	7436	7459	81,023,696	+1.00(+0.01%)
Jan 25, 2013	7392	7466	7380	7458	100,395,904	+65.70(+0.89%)
Jan 24, 2013	7330	7406	7326	7392	107,051,800	+100.10(+1.37%)
Jan 23, 2013	7340	7341	7280	7292	42,079,000	-44.10(-0.60%)
Jan 22, 2013	7363	7376	7311	7336	33,469,400	-0.05(-0.00%)
Jan 21, 2013	7363	7376	7311	7336	0	-32.75(-0.44%)
Jan 20, 2013	7449	7458	7363	7369	0	+0.00(+0.00%)
Jan 19, 2013	7449	7458	7363	7369	154,123,696	-61.10(-0.82%)
Jan 18, 2013	7325	7430	7322	7430	106,624,600	+125.00(+1.71%)
Jan 17, 2013	7272	7319	7260	7305	89,189,000	+32.60(+0.45%)
Jan 16, 2013	7204	7272	7201	7272	88,032,304	+69.80(+0.97%)
Jan 15, 2013	7213	7231	7188	7202	86,487,800	-0.02(-0.00%)
Jan 14, 2013	7213	7231	7188	7203	0	+14.30(+0.20%)
Jan 13, 2013	7175	7194	7155	7188	0	+0.02(+0.00%)
Jan 12, 2013	7175	7194	7155	7188	78,856,496	+44.50(+0.62%)
Jan 11, 2013	7163	7175	7139	7144	79,083,200	-7.90(-0.11%)
Jan 10, 2013	7098	7153	7095	7152	98,823,504	+77.10(+1.09%)
Jan 09, 2013	7051	7088	7046	7074	75,006,600	+25.20(+0.36%)
Jan 08, 2013	7062	7073	7049	7049	78,767,800	+0.00(+0.00%)
Jan 07, 2013	7062	7073	7049	7049	0	-9.62(-0.14%)
Jan 06, 2013	7015	7059	7005	7059	0	+0.02(+0.00%)
Jan 05, 2013	7016	7059	7005	7059	59,013,000	+38.40(+0.55%)
Jan 04, 2013	6975	7020	6971	7020	102,599,904	+198.10(+2.90%)
Jan 03, 2013	6822	6822	6822	6822	0	-0.04(-0.00%)
Jan 02, 2013	6872	6879	6822	6822	0	+0.04(+0.00%)
Jan 01, 2013	6822	6822	6822	6822	0	-0.04(-0.00%)
Dec 31, 2012	6872	6879	6822	6822	0	+0.00(+0.00%)
Dec 30, 2012	6872	6879	6822	6822	0	+0.04(+0.00%)
Dec 29, 2012	6872	6879	6822	6822	52,237,800	-40.10(-0.58%)
Dec 28, 2012	6877	6893	6859	6862	57,173,400	-27.00(-0.39%)
Dec 27, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 26, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 25, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 24, 2012	6916	6927	6868	6890	0	+0.00(+0.00%)
Dec 23, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 22, 2012	6916	6927	6868	6890	165,581,600	-23.30(-0.34%)
Dec 21, 2012	6922	6930	6908	6913	80,312,600	-33.30(-0.48%)
Dec 20, 2012	6932	6972	6925	6946	95,138,496	+34.00(+0.49%)
Dec 19, 2012	6919	6931	6904	6912	85,622,496	+15.00(+0.22%)
Dec 18, 2012	6898	6900	6880	6897	68,443,800	+0.00(+0.00%)
Dec 17, 2012	6898	6900	6880	6897	0	-5.41(-0.08%)
Dec 16, 2012	6925	6927	6894	6903	0	+0.01(+0.00%)
Dec 15, 2012	6925	6927	6894	6902	74,463,200	-17.00(-0.25%)
Dec 14, 2012	6968	6970	6914	6920	70,567,200	-39.90(-0.57%)
Dec 13, 2012	6972	7001	6957	6959	70,749,504	-14.30(-0.21%)
Dec 12, 2012	6948	6987	6940	6974	60,623,800	+29.80(+0.43%)
Dec 11, 2012	6922	6949	6898	6944	46,853,500	+0.00(+0.00%)
Dec 10, 2012	6922	6949	6898	6944	0	+18.65(+0.27%)
Dec 09, 2012	6909	6941	6898	6925	0	-0.05(-0.00%)
Dec 08, 2012	6909	6941	6898	6925	62,605,400	+13.30(+0.19%)
Dec 07, 2012	6861	6912	6861	6912	72,054,600	+60.00(+0.88%)
Dec 06, 2012	6870	6876	6834	6852	70,568,600	-1.10(-0.02%)
Dec 05, 2012	6841	6873	6840	6853	68,411,296	+14.40(+0.21%)
Dec 04, 2012	6832	6874	6827	6839	62,615,200	+18.10(+0.27%)
Dec 01, 2012	6820	6848	6815	6821	95,924,000	-7.90(-0.12%)
Nov 30, 2012	6787	6830	6782	6828	86,122,400	+72.00(+1.07%)
Nov 29, 2012	6702	6757	6700	6756	69,617,104	+44.80(+0.67%)
Nov 28, 2012	6705	6725	6697	6712	74,374,200	+29.80(+0.45%)
Nov 27, 2012	6702	6714	6677	6682	57,370,900	+0.02(+0.00%)
Nov 26, 2012	6702	6714	6677	6682	0	-33.21(-0.49%)
Nov 25, 2012	6679	6724	6674	6715	0	-0.01(-0.00%)
Nov 24, 2012	6679	6724	6674	6715	55,435,500	+36.00(+0.54%)
Nov 23, 2012	6658	6688	6647	6679	27,600,200	+35.40(+0.53%)
Nov 22, 2012	6606	6645	6602	6644	71,908,800	+24.70(+0.37%)
Nov 21, 2012	6615	6629	6585	6619	81,852,600	-19.90(-0.30%)
Nov 20, 2012	6542	6639	6537	6639	86,021,800	+0.01(+0.00%)
Nov 19, 2012	6542	6639	6537	6639	0	+130.23(+2.00%)
Nov 18, 2012	6541	6574	6509	6509	0	-0.04(-0.00%)
Nov 17, 2012	6541	6574	6508	6509	104,782,704	-65.90(-1.00%)
Nov 16, 2012	6638	6643	6572	6575	82,263,400	-102.40(-1.53%)
Nov 15, 2012	6709	6713	6670	6677	66,625,200	-45.80(-0.68%)
Nov 14, 2012	6682	6733	6660	6723	76,731,104	+26.10(+0.39%)
Nov 13, 2012	6712	6726	6690	6697	58,926,300	+0.03(+0.00%)
Nov 12, 2012	6712	6726	6690	6697	0	-18.53(-0.28%)
Nov 11, 2012	6710	6724	6664	6715	0	+0.00(+0.00%)
Nov 10, 2012	6710	6724	6664	6715	87,661,904	+1.60(+0.02%)
Nov 09, 2012	6721	6742	6702	6714	105,756,496	+16.00(+0.24%)
Nov 08, 2012	6779	6803	6698	6698	113,337,104	-48.10(-0.71%)
Nov 07, 2012	6709	6750	6702	6746	94,880,400	+39.40(+0.59%)
Nov 06, 2012	6686	6710	6680	6706	78,438,704	+0.03(+0.00%)
Nov 05, 2012	6686	6710	6680	6706	0	+4.90(+0.07%)
Nov 03, 2012	6657	6704	6654	6701	0	-0.03(-0.00%)
Nov 02, 2012	6657	6704	6654	6701	130,484,000	+41.10(+0.62%)
Nov 01, 2012	6573	6660	6573	6660	111,595,000	+65.20(+0.99%)
Oct 31, 2012	6625	6645	6595	6595	125,106,496	-38.00(-0.57%)
Oct 30, 2012	6602	6649	6601	6633	80,939,600	+31.70(+0.48%)
Oct 29, 2012	6590	6607	6582	6601	65,548,600	+0.56(+0.01%)
Oct 27, 2012	6596	6614	6567	6601	0	+0.04(+0.00%)
Oct 26, 2012	6596	6614	6567	6601	87,136,704	-5.80(-0.09%)
Oct 25, 2012	6612	6645	6604	6607	87,315,600	-20.80(-0.31%)
Oct 24, 2012	6628	6641	6598	6627	86,932,200	+0.60(+0.01%)
Oct 23, 2012	6745	6745	6615	6627	103,571,400	-119.90(-1.78%)
Oct 22, 2012	6756	6776	6738	6747	54,558,100	-9.44(-0.14%)
Oct 20, 2012	6779	6798	6755	6756	0	+0.04(+0.00%)
Oct 19, 2012	6779	6798	6755	6756	91,548,800	-25.60(-0.38%)
Oct 18, 2012	6748	6790	6742	6782	105,658,704	-4.70(-0.07%)
Oct 17, 2012	6758	6790	6754	6786	84,606,496	+12.40(+0.18%)
Oct 16, 2012	6730	6778	6723	6774	92,022,704	+69.80(+1.04%)
Oct 15, 2012	6668	6709	6667	6704	61,312,600	+49.00(+0.74%)
Oct 14, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 13, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 12, 2012	6644	6673	6632	6655	74,483,200	+1.20(+0.02%)
Oct 11, 2012	6611	6671	6609	6654	85,064,000	+25.00(+0.38%)
Oct 10, 2012	6648	6650	6625	6629	57,211,500	-20.10(-0.30%)
Oct 09, 2012	6684	6688	6649	6649	63,542,700	-6.70(-0.10%)
Oct 08, 2012	6641	6666	6632	6656	57,505,600	-19.02(-0.28%)
Oct 06, 2012	6652	6680	6629	6675	0	+0.02(+0.00%)
Oct 05, 2012	6652	6680	6629	6675	71,862,200	+43.40(+0.65%)
Oct 04, 2012	6625	6636	6600	6631	75,019,000	+27.00(+0.41%)
Oct 03, 2012	6598	6615	6590	6604	68,210,096	-9.10(-0.14%)
Oct 02, 2012	6583	6638	6576	6614	77,257,000	+2.60(+0.04%)
Oct 01, 2012	6501	6611	6501	6611	72,376,304	+115.02(+1.77%)
Sep 30, 2012	6570	6570	6496	6496	0	+0.00(+0.00%)
Sep 29, 2012	6570	6570	6496	6496	0	-0.02(-0.00%)
Sep 28, 2012	6570	6570	6496	6496	98,450,000	-50.00(-0.76%)
Sep 27, 2012	6561	6572	6542	6546	74,086,800	+5.50(+0.08%)
Sep 26, 2012	6584	6585	6529	6540	91,519,296	-73.10(-1.11%)
Sep 25, 2012	6599	6620	6582	6614	65,128,100	+16.30(+0.25%)
Sep 24, 2012	6600	6611	6573	6597	69,493,000	-8.62(-0.13%)
Sep 23, 2012	6597	6607	6567	6606	0	+0.00(+0.00%)
Sep 22, 2012	6597	6607	6567	6606	0	+0.02(+0.00%)
Sep 21, 2012	6597	6607	6567	6606	189,478,496	+49.30(+0.75%)
Sep 20, 2012	6539	6567	6531	6556	84,595,904	-14.20(-0.22%)
Sep 19, 2012	6551	6571	6537	6571	79,690,896	+33.60(+0.51%)
Sep 18, 2012	6531	6550	6521	6537	93,318,200	-15.20(-0.23%)
Sep 17, 2012	6538	6576	6538	6552	82,359,696	-6.86(-0.10%)
Sep 16, 2012	6574	6581	6544	6559	0	+0.00(+0.00%)
Sep 15, 2012	6574	6581	6544	6559	0	-0.04(-0.00%)
Sep 14, 2012	6574	6581	6544	6559	146,664,992	+46.00(+0.71%)
Sep 13, 2012	6488	6520	6478	6513	85,072,000	+23.40(+0.36%)
Sep 12, 2012	6497	6532	6478	6490	125,050,200	-13.50(-0.21%)
Sep 11, 2012	6477	6506	6470	6503	84,856,400	-4.60(-0.07%)
Sep 10, 2012	6533	6548	6506	6508	81,637,600	-29.42(-0.45%)
Sep 08, 2012	6540	6562	6524	6537	0	+0.02(+0.00%)
Sep 07, 2012	6540	6562	6524	6537	149,384,192	+9.40(+0.14%)
Sep 06, 2012	6443	6533	6443	6528	116,383,104	+102.70(+1.60%)
Sep 05, 2012	6370	6436	6362	6425	84,058,096	+62.40(+0.98%)
Sep 04, 2012	6439	6439	6356	6363	29,280,000	-74.90(-1.16%)
Sep 03, 2012	6376	6439	6376	6438	20,370,600	+49.69(+0.78%)
Sep 02, 2012	6371	6433	6356	6388	0	+0.00(+0.00%)
Sep 01, 2012	6371	6433	6356	6388	0	+0.01(+0.00%)
Aug 31, 2012	6370	6433	6356	6388	98,924,096	+9.70(+0.15%)
Aug 30, 2012	6407	6413	6369	6378	69,841,504	-43.70(-0.68%)
Aug 29, 2012	6425	6437	6415	6422	52,803,100	+0.60(+0.01%)
Aug 28, 2012	6473	6473	6421	6421	62,317,400	-69.90(-1.08%)
Aug 27, 2012	6481	6493	6452	6491	42,097,000	+15.36(+0.24%)
Aug 26, 2012	6452	6484	6443	6476	0	+0.00(+0.00%)
Aug 25, 2012	6452	6484	6443	6476	0	+0.04(+0.00%)
Aug 24, 2012	6452	6484	6443	6476	60,764,300	+22.00(+0.34%)
Aug 23, 2012	6502	6513	6436	6454	85,372,304	-21.60(-0.33%)
Aug 22, 2012	6488	6497	6468	6476	92,306,800	-42.80(-0.66%)
Aug 21, 2012	6512	6534	6496	6518	86,373,400	+12.00(+0.18%)
Aug 20, 2012	6527	6532	6498	6506	58,309,800	-23.04(-0.35%)
Aug 19, 2012	6554	6554	6520	6529	0	+0.00(+0.00%)
Aug 18, 2012	6554	6554	6520	6529	0	+0.04(+0.00%)
Aug 17, 2012	6554	6554	6520	6529	98,505,904	+10.90(+0.17%)
Aug 16, 2012	6520	6529	6469	6518	71,637,296	+6.50(+0.10%)
Aug 15, 2012	6500	6540	6496	6512	52,523,700	+5.90(+0.09%)
Aug 14, 2012	6488	6510	6479	6506	54,118,000	+39.80(+0.62%)
Aug 13, 2012	6471	6494	6456	6466	46,510,900	-17.24(-0.27%)
Aug 12, 2012	6484	6497	6468	6483	0	+0.00(+0.00%)
Aug 11, 2012	6484	6497	6468	6483	0	+0.04(+0.00%)
Aug 10, 2012	6484	6497	6468	6483	63,384,100	-21.90(-0.34%)
Aug 09, 2012	6478	6524	6476	6505	77,182,304	+47.30(+0.73%)
Aug 08, 2012	6460	6469	6427	6458	68,985,904	+0.10(+0.00%)
Aug 07, 2012	6447	6478	6428	6458	71,854,200	-5.10(-0.08%)
Aug 06, 2012	6457	6486	6428	6463	40,092,500	+1.46(+0.02%)
Aug 05, 2012	6420	6469	6416	6462	0	+0.00(+0.00%)
Aug 04, 2012	6420	6469	6416	6462	0	+0.04(+0.00%)
Aug 03, 2012	6420	6469	6416	6462	86,352,496	+54.20(+0.85%)
Aug 02, 2012	6430	6486	6401	6407	70,877,800	+8.00(+0.13%)
Aug 01, 2012	6399	6399	6399	6399	0	+0.00(+0.00%)
Jul 31, 2012	6399	6417	6382	6399	110,606,800	-3.10(-0.05%)
Jul 30, 2012	6376	6418	6373	6402	90,569,600	+39.58(+0.62%)
Jul 29, 2012	6292	6366	6271	6363	0	+0.00(+0.00%)
Jul 28, 2012	6292	6366	6271	6363	0	+0.02(+0.00%)
Jul 27, 2012	6292	6366	6271	6363	128,151,104	+85.10(+1.36%)
Jul 26, 2012	6197	6296	6190	6278	90,567,000	+96.90(+1.57%)
Jul 25, 2012	6169	6199	6166	6181	102,973,400	+5.90(+0.10%)
Jul 24, 2012	6205	6212	6166	6175	44,610,100	-5.50(-0.09%)
Jul 23, 2012	6247	6261	6172	6180	125,726,896	-104.41(-1.66%)
Jul 22, 2012	6330	6336	6274	6285	0	+0.00(+0.00%)
Jul 21, 2012	6330	6336	6274	6285	0	+0.01(+0.00%)
Jul 20, 2012	6330	6336	6274	6285	67,613,200	-38.80(-0.61%)
Jul 19, 2012	6288	6335	6287	6324	68,449,104	+58.10(+0.93%)
Jul 18, 2012	6227	6266	6217	6266	131,929,400	+63.20(+1.02%)
Jul 17, 2012	6208	6227	6191	6202	64,005,300	+6.70(+0.11%)
Jul 16, 2012	6182	6203	6175	6196	25,817,500	+13.80(+0.22%)
Jul 15, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 14, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 13, 2012	6163	6187	6151	6182	56,010,600	+34.20(+0.56%)
Jul 12, 2012	6154	6171	6118	6148	33,766,400	-27.20(-0.44%)
Jul 11, 2012	6169	6194	6159	6175	60,682,100	-16.40(-0.26%)
Jul 10, 2012	6172	6207	6154	6191	34,832,000	+30.40(+0.49%)
Jul 09, 2012	6184	6190	6155	6161	68,802,096	-22.90(-0.37%)
Jul 08, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 07, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 06, 2012	6199	6223	6179	6184	70,239,504	-18.60(-0.30%)
Jul 05, 2012	6207	6237	6182	6202	79,391,200	+1.00(+0.02%)
Jul 04, 2012	6191	6204	6171	6201	24,203,000	+7.20(+0.12%)
Jul 03, 2012	6136	6194	6134	6194	38,285,000	+84.70(+1.39%)
Jul 02, 2012	6083	6114	6079	6109	70,931,600	+42.50(+0.70%)
Jun 30, 2012	6063	6074	6029	6067	0	+0.00(+0.00%)
Jun 29, 2012	6063	6074	6029	6067	101,191,200	+80.00(+1.34%)
Jun 28, 2012	6005	6010	5955	5987	90,059,000	-9.60(-0.16%)
Jun 27, 2012	5976	6005	5960	5996	91,611,200	+38.80(+0.65%)
Jun 26, 2012	5939	5965	5918	5958	78,713,504	+13.20(+0.22%)
Jun 25, 2012	5974	5976	5913	5944	41,774,900	-44.80(-0.75%)
Jun 24, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 23, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 22, 2012	5978	6012	5971	5989	63,215,900	-22.90(-0.38%)
Jun 21, 2012	6011	6040	6005	6012	76,815,296	-5.70(-0.09%)
Jun 20, 2012	6030	6042	5994	6018	71,592,000	-16.20(-0.27%)
Jun 19, 2012	5928	6039	5924	6034	43,838,200	+95.30(+1.60%)
Jun 18, 2012	5952	5961	5919	5939	81,942,800	+27.00(+0.46%)
Jun 16, 2012	5904	5927	5904	5912	0	+0.00(+0.00%)
Jun 15, 2012	5904	5927	5904	5912	139,431,904	+3.30(+0.06%)
Jun 14, 2012	5948	5952	5883	5908	158,642,304	-36.20(-0.61%)
Jun 13, 2012	5927	5945	5901	5945	140,499,808	+24.80(+0.42%)
Jun 12, 2012	5877	5929	5872	5920	96,324,896	+48.50(+0.83%)
Jun 11, 2012	5949	5956	5870	5871	59,308,900	+2.10(+0.04%)
Jun 10, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 09, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 08, 2012	5845	5878	5830	5869	70,480,496	+0.10(+0.00%)
Jun 07, 2012	5831	5888	5815	5869	104,006,400	+46.60(+0.80%)
Jun 06, 2012	5742	5823	5734	5823	91,787,104	+108.00(+1.89%)
Jun 05, 2012	5734	5746	5712	5715	57,650,800	+1.30(+0.02%)
Jun 04, 2012	5750	5755	5713	5713	60,652,400	-64.20(-1.11%)
Jun 03, 2012	5866	5866	5752	5778	0	+0.00(+0.00%)
Jun 01, 2012	5866	5866	5752	5778	57,711,800	-72.70(-1.24%)
May 31, 2012	5912	5922	5832	5850	121,889,600	-52.60(-0.89%)
May 30, 2012	5898	5944	5887	5903	98,464,800	-11.90(-0.20%)
May 29, 2012	5906	5930	5880	5915	76,255,104	+49.50(+0.84%)
May 28, 2012	5865	5865	5865	5865	0	+0.00(+0.00%)
May 27, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 26, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 25, 2012	5863	5900	5841	5865	84,513,600	+12.80(+0.22%)
May 24, 2012	5849	5877	5809	5852	93,213,000	+34.50(+0.59%)
May 23, 2012	5872	5906	5817	5818	101,900,000	-92.30(-1.56%)
May 22, 2012	5844	5912	5835	5910	108,857,800	+95.60(+1.64%)
May 21, 2012	5786	5837	5767	5815	88,284,800	+16.80(+0.29%)
May 20, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 19, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 18, 2012	5769	5839	5766	5798	175,080,896	-74.90(-1.28%)
May 17, 2012	5873	5873	5873	5873	0	+0.00(+0.00%)
May 16, 2012	5850	5901	5845	5873	127,600,000	+7.50(+0.13%)
May 15, 2012	5885	5901	5848	5865	92,439,600	-10.50(-0.18%)
May 14, 2012	5908	5912	5858	5876	99,449,904	-79.20(-1.33%)
May 13, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 12, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 11, 2012	5890	5956	5882	5955	107,265,000	+28.30(+0.48%)
May 10, 2012	5950	5950	5890	5927	120,511,600	-9.50(-0.16%)
May 09, 2012	5978	5979	5893	5936	128,071,696	-41.70(-0.70%)
May 08, 2012	6027	6032	5968	5978	103,293,504	-62.40(-1.03%)
May 07, 2012	5985	6040	5985	6040	82,153,600	-68.60(-1.12%)
May 06, 2012	6162	6172	6103	6109	0	+0.00(+0.00%)
May 05, 2012	6162	6172	6103	6109	0	+52.00(+0.86%)
May 04, 2012	6091	6118	6045	6057	105,880,096	-40.90(-0.67%)
May 03, 2012	6125	6149	6087	6098	112,858,704	-11.10(-0.18%)
May 02, 2012	6162	6172	6103	6109	137,871,392	+12.50(+0.21%)
May 01, 2012	6096	6096	6096	6096	0	+0.00(+0.00%)
Apr 30, 2012	6133	6134	6096	6096	101,295,696	-20.10(-0.33%)
Apr 29, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 28, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 27, 2012	6097	6132	6090	6116	112,178,496	-6.00(-0.10%)
Apr 26, 2012	6140	6158	6092	6122	124,934,200	-28.20(-0.46%)
Apr 25, 2012	6123	6151	6118	6151	141,828,400	+25.80(+0.42%)
Apr 24, 2012	6132	6141	6087	6125	95,759,000	+10.00(+0.16%)
Apr 23, 2012	6178	6180	6093	6115	120,269,200	-123.00(-1.97%)
Apr 22, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 21, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 20, 2012	6207	6238	6191	6238	146,747,808	+34.00(+0.55%)
Apr 19, 2012	6201	6225	6188	6204	104,214,304	+30.40(+0.49%)
Apr 18, 2012	6198	6203	6151	6173	81,319,600	-26.90(-0.43%)
Apr 17, 2012	6110	6200	6110	6200	93,927,104	+75.40(+1.23%)
Apr 16, 2012	6064	6136	6057	6125	90,792,400	+52.80(+0.87%)
Apr 15, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 14, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 13, 2012	6112	6122	6053	6072	93,811,696	-53.30(-0.87%)
Apr 12, 2012	6071	6130	6054	6125	97,917,504	+65.60(+1.08%)
Apr 11, 2012	6052	6077	6039	6060	101,911,296	-1.60(-0.03%)
Apr 10, 2012	6110	6126	6061	6061	116,560,400	-102.10(-1.66%)
Apr 09, 2012	6184	6196	6126	6164	0	+0.00(+0.00%)
Apr 05, 2012	6184	6196	6126	6164	79,762,896	-3.30(-0.05%)
Apr 04, 2012	6247	6259	6155	6167	101,352,800	-91.90(-1.47%)
Apr 03, 2012	6287	6299	6258	6259	73,147,904	-40.70(-0.65%)
Apr 02, 2012	6234	6299	6209	6299	86,035,200	+63.90(+1.02%)
Apr 01, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 31, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 30, 2012	6203	6236	6174	6236	85,581,296	+59.20(+0.96%)
Mar 29, 2012	6236	6247	6165	6176	88,246,000	-74.10(-1.19%)
Mar 28, 2012	6254	6279	6242	6250	70,362,704	-19.00(-0.30%)
Mar 27, 2012	6299	6313	6254	6269	91,020,304	-13.90(-0.22%)
Mar 26, 2012	6253	6290	6244	6283	70,462,304	+43.00(+0.69%)
Mar 25, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 24, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 23, 2012	6255	6265	6208	6240	68,407,000	-9.30(-0.15%)
Mar 22, 2012	6274	6284	6234	6250	89,082,600	-40.40(-0.64%)
Mar 21, 2012	6311	6328	6280	6290	71,656,000	-6.20(-0.10%)
Mar 20, 2012	6321	6324	6284	6296	67,861,296	-30.40(-0.48%)
Mar 19, 2012	6334	6347	6314	6327	78,915,600	-14.70(-0.23%)
Mar 18, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 17, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 16, 2012	6341	6358	6327	6341	277,876,096	+9.10(+0.14%)
Mar 15, 2012	6303	6332	6297	6332	82,050,000	+31.80(+0.50%)
Mar 14, 2012	6286	6323	6281	6300	120,914,304	+40.40(+0.65%)
Mar 13, 2012	6214	6267	6204	6260	92,342,704	+70.10(+1.13%)
Mar 12, 2012	6164	6210	6162	6190	80,166,496	+1.40(+0.02%)
Mar 11, 2012	6158	6206	6151	6188	0	+0.00(+0.00%)
Mar 10, 2012	6158	6206	6151	6188	88,075,200	+34.60(+0.56%)
Mar 09, 2012	6095	6156	6089	6154	101,421,504	+51.40(+0.84%)
Mar 08, 2012	6044	6105	6041	6102	90,589,600	+55.00(+0.91%)
Mar 07, 2012	6129	6137	6047	6048	109,937,400	-106.40(-1.73%)
Mar 06, 2012	6143	6169	6120	6154	74,379,200	-0.01(-0.00%)
Mar 05, 2012	6143	6169	6120	6154	0	+4.51(+0.07%)
Mar 04, 2012	6131	6160	6114	6149	0	+0.00(+0.00%)
Mar 03, 2012	6131	6160	6114	6149	89,923,504	+21.10(+0.34%)
Mar 02, 2012	6101	6139	6098	6128	104,966,896	+18.40(+0.30%)