Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5388	5402	5340	5350	90,196,704	-0.90(-0.02%)
May 28, 2009	5378	5386	5312	5351	56,698,200	-68.80(-1.27%)
May 27, 2009	5452	5463	5393	5419	62,784,200	-11.90(-0.22%)
May 26, 2009	5400	5442	5346	5431	65,931,600	-14.90(-0.27%)
May 25, 2009	5430	5453	5372	5446	26,639,800	+36.90(+0.68%)
May 22, 2009	5437	5463	5386	5409	56,954,200	-100.00(-1.82%)
May 21, 2009	5509	5509	5509	5509	0	+0.00(+0.00%)
May 20, 2009	5494	5546	5473	5509	74,763,000	+10.50(+0.19%)
May 19, 2009	5467	5524	5467	5499	78,173,400	+63.70(+1.17%)
May 18, 2009	5307	5435	5269	5435	58,802,800	+84.40(+1.58%)
May 15, 2009	5408	5410	5306	5351	119,639,696	-9.30(-0.17%)
May 14, 2009	5269	5366	5219	5360	96,043,000	+82.60(+1.57%)
May 13, 2009	5372	5407	5260	5277	129,031,104	-68.60(-1.28%)
May 12, 2009	5320	5402	5318	5346	94,165,200	-12.90(-0.24%)
May 11, 2009	5378	5382	5314	5359	81,655,296	-32.10(-0.60%)
May 08, 2009	5368	5401	5337	5391	87,044,600	+65.40(+1.23%)
May 07, 2009	5346	5412	5294	5326	99,516,400	+6.30(+0.12%)
May 06, 2009	5273	5355	5253	5319	87,878,800	+38.40(+0.73%)
May 05, 2009	5320	5336	5265	5281	86,134,200	-37.40(-0.70%)
May 04, 2009	5274	5328	5230	5318	69,517,000	+92.40(+1.77%)
May 01, 2009	5226	5226	5226	5226	0	+0.00(+0.00%)
Apr 30, 2009	5212	5286	5208	5226	103,621,000	+73.20(+1.42%)
Apr 29, 2009	5093	5153	5077	5153	82,787,600	+43.60(+0.85%)
Apr 28, 2009	5081	5141	5050	5109	76,336,800	-66.90(-1.29%)
Apr 27, 2009	5077	5176	5049	5176	67,892,000	+63.00(+1.23%)
Apr 24, 2009	5026	5119	5024	5113	76,723,600	+89.10(+1.77%)
Apr 23, 2009	5077	5097	4991	5024	101,022,000	-39.80(-0.79%)
Apr 22, 2009	4986	5087	4968	5064	106,468,200	-13.00(-0.26%)
Apr 21, 2009	5060	5101	4953	5077	86,680,200	+11.50(+0.23%)
Apr 20, 2009	5186	5216	5055	5065	81,837,600	-127.40(-2.45%)
Apr 17, 2009	5172	5238	5155	5193	122,787,200	+28.60(+0.55%)
Apr 16, 2009	5118	5164	5078	5164	81,620,400	+98.60(+1.95%)
Apr 15, 2009	5047	5124	5033	5065	80,481,400	-33.90(-0.66%)
Apr 14, 2009	5092	5130	5049	5099	101,395,904	+28.70(+0.57%)
Apr 13, 2009	5071	5071	5071	5071	0	+0.00(+0.00%)
Apr 10, 2009	5041	5077	4954	5071	0	+0.00(+0.00%)
Apr 09, 2009	5041	5077	4954	5071	79,095,800	+70.80(+1.42%)
Apr 08, 2009	4894	5001	4885	5000	58,357,800	+25.60(+0.51%)
Apr 07, 2009	5042	5050	4961	4974	68,647,200	-27.90(-0.56%)
Apr 06, 2009	5045	5112	4944	5002	78,031,400	-40.90(-0.81%)
Apr 03, 2009	5148	5151	4996	5043	88,967,200	-135.50(-2.62%)
Apr 02, 2009	5107	5180	5098	5178	103,864,704	+163.60(+3.26%)
Apr 01, 2009	4934	5015	4837	5015	77,240,400	+87.50(+1.78%)
Mar 31, 2009	4812	4929	4811	4927	68,965,000	+181.60(+3.83%)
Mar 30, 2009	4798	4838	4714	4746	63,487,000	-126.50(-2.60%)
Mar 27, 2009	4966	4982	4867	4872	72,124,800	-94.40(-1.90%)
Mar 26, 2009	4978	5002	4898	4967	69,089,000	-3.70(-0.07%)
Mar 25, 2009	4919	5007	4902	4970	72,022,800	+46.70(+0.95%)
Mar 24, 2009	4986	4996	4887	4924	84,775,000	-7.40(-0.15%)
Mar 23, 2009	4863	4931	4830	4931	88,367,600	+143.90(+3.01%)
Mar 20, 2009	4727	4842	4721	4787	207,423,104	-7.40(-0.15%)
Mar 19, 2009	4827	4902	4765	4795	154,076,496	+11.30(+0.24%)
Mar 18, 2009	4840	4871	4730	4783	103,665,800	-30.50(-0.63%)
Mar 17, 2009	4767	4826	4742	4814	90,250,400	-2.60(-0.05%)
Mar 16, 2009	4788	4823	4750	4816	83,253,600	+89.70(+1.90%)
Mar 13, 2009	4713	4775	4684	4727	84,568,600	+80.90(+1.74%)
Mar 12, 2009	4557	4694	4482	4646	96,989,200	+68.80(+1.50%)
Mar 11, 2009	4508	4627	4487	4577	99,717,200	+64.50(+1.43%)
Mar 10, 2009	4297	4532	4296	4512	103,649,800	+204.80(+4.75%)
Mar 09, 2009	4320	4345	4235	4308	97,872,800	-3.90(-0.09%)
Mar 07, 2009	4380	4419	4312	4312	88,720,800	-78.60(-1.79%)
Mar 06, 2009	4435	4504	4390	4390	93,102,400	-73.50(-1.65%)
Mar 05, 2009	4402	4470	4350	4464	96,657,600	+105.70(+2.43%)
Mar 04, 2009	4472	4520	4357	4358	93,625,400	-80.30(-1.81%)
Mar 03, 2009	4577	4577	4438	4438	93,228,800	+0.00(+0.00%)