Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8486	8488	8431	8471	46,189,500	-62.10(-0.73%)
Feb 27, 2014	8507	8533	8454	8533	47,390,600	+26.70(+0.31%)
Feb 26, 2014	8462	8506	8451	8506	32,218,800	+20.80(+0.25%)
Feb 25, 2014	8414	8486	8403	8486	30,425,200	+0.02(+0.00%)
Feb 24, 2014	8415	8485	8403	8485	0	+53.70(+0.64%)
Feb 23, 2014	8419	8432	8392	8432	0	-0.02(-0.00%)
Feb 22, 2014	8418	8432	8392	8432	67,523,800	+48.50(+0.58%)
Feb 21, 2014	8338	8384	8332	8383	34,444,200	-27.30(-0.32%)
Feb 20, 2014	8385	8413	8368	8411	31,332,100	-9.30(-0.11%)
Feb 19, 2014	8422	8428	8375	8420	38,279,500	+4.20(+0.05%)
Feb 18, 2014	8427	8453	8409	8416	25,975,200	-1.88(-0.02%)
Feb 17, 2014	8380	8422	8359	8418	0	+0.00(+0.00%)
Feb 16, 2014	8380	8422	8359	8418	0	-0.02(-0.00%)
Feb 15, 2014	8380	8422	8359	8418	36,759,000	+33.70(+0.40%)
Feb 14, 2014	8356	8391	8325	8384	49,105,900	-18.50(-0.22%)
Feb 13, 2014	8402	8436	8382	8402	46,712,400	+40.90(+0.49%)
Feb 12, 2014	8338	8362	8316	8362	44,785,600	+36.60(+0.44%)
Feb 11, 2014	8356	8360	8306	8325	37,364,200	+0.05(+0.00%)
Feb 10, 2014	8357	8360	8306	8325	0	+6.25(+0.08%)
Feb 09, 2014	8251	8319	8229	8319	0	+0.00(+0.00%)
Feb 08, 2014	8251	8319	8229	8319	49,448,100	+100.20(+1.22%)
Feb 07, 2014	8133	8236	8111	8218	59,826,700	+105.40(+1.30%)
Feb 06, 2014	8097	8137	8079	8113	51,500,600	+20.50(+0.25%)
Feb 05, 2014	8076	8122	8054	8092	76,066,096	-14.50(-0.18%)
Feb 04, 2014	8202	8244	8096	8107	52,324,400	-0.02(-0.00%)
Feb 03, 2014	8202	8245	8096	8107	0	-84.31(-1.03%)
Feb 02, 2014	8185	8199	8085	8191	0	+0.03(+0.00%)
Feb 01, 2014	8185	8199	8085	8191	54,821,000	-13.70(-0.17%)
Jan 31, 2014	8071	8209	8067	8205	41,545,100	+69.20(+0.85%)
Jan 30, 2014	8230	8249	8080	8136	58,437,300	-50.80(-0.62%)
Jan 29, 2014	8132	8223	8131	8187	54,656,100	+54.40(+0.67%)
Jan 28, 2014	8179	8182	8106	8132	56,592,700	+0.04(+0.00%)
Jan 27, 2014	8179	8182	8106	8132	0	-69.34(-0.85%)
Jan 25, 2014	8376	8381	8198	8202	63,513,200	-203.50(-2.42%)
Jan 24, 2014	8448	8502	8383	8405	50,613,200	-61.70(-0.73%)
Jan 23, 2014	8488	8505	8429	8467	53,960,200	-19.70(-0.23%)
Jan 22, 2014	8479	8544	8473	8486	53,125,500	+5.40(+0.06%)
Jan 21, 2014	8472	8501	8465	8481	36,496,800	+0.05(+0.00%)
Jan 20, 2014	8472	8501	8465	8481	0	+2.05(+0.02%)
Jan 18, 2014	8474	8486	8457	8479	77,620,304	+28.20(+0.33%)
Jan 17, 2014	8423	8465	8417	8451	50,906,300	+27.30(+0.32%)
Jan 16, 2014	8409	8434	8386	8423	46,225,200	+38.70(+0.46%)
Jan 15, 2014	8333	8388	8325	8385	40,357,300	-28.20(-0.34%)
Jan 14, 2014	8397	8421	8371	8413	49,283,900	+0.01(+0.00%)
Jan 13, 2014	8397	8421	8371	8413	0	+47.77(+0.57%)
Jan 12, 2014	8364	8401	8350	8365	0	+0.02(+0.00%)
Jan 11, 2014	8364	8401	8350	8365	47,850,900	+69.20(+0.83%)
Jan 10, 2014	8341	8363	8284	8296	46,594,300	-56.90(-0.68%)
Jan 09, 2014	8340	8353	8310	8353	53,361,500	+33.40(+0.40%)
Jan 08, 2014	8291	8346	8268	8319	44,805,100	+47.20(+0.57%)
Jan 07, 2014	8263	8285	8232	8272	41,719,700	-0.03(-0.00%)
Jan 06, 2014	8263	8285	8232	8272	0	+1.77(+0.02%)
Jan 05, 2014	8179	8275	8168	8270	0	-0.04(-0.00%)
Jan 04, 2014	8179	8275	8168	8270	36,809,300	+41.50(+0.50%)
Jan 03, 2014	8215	8229	8169	8229	0	+26.02(+0.32%)
Jan 02, 2014	8215	8216	8169	8203	0	+0.00(+0.00%)
Jan 01, 2014	8215	8216	8169	8203	0	-0.02(-0.00%)
Dec 31, 2013	8215	8216	8169	8203	24,526,500	+0.02(+0.00%)
Dec 30, 2013	8215	8216	8169	8203	0	-18.92(-0.23%)
Dec 29, 2013	8174	8222	8171	8222	0	+0.00(+0.00%)
Dec 28, 2013	8174	8222	8171	8222	24,421,500	+0.00(+0.00%)
Dec 27, 2013	8174	8222	8171	8222	0	+114.80(+1.42%)
Dec 26, 2013	8085	8108	8060	8107	0	+0.00(+0.00%)
Dec 25, 2013	8085	8108	8060	8107	0	+0.00(+0.00%)
Dec 24, 2013	8085	8108	8060	8107	20,293,000	+0.00(+0.00%)
Dec 23, 2013	8085	8108	8060	8107	0	+25.75(+0.32%)
Dec 22, 2013	8086	8089	8052	8081	0	-0.05(-0.00%)
Dec 21, 2013	8086	8089	8052	8081	90,332,600	+80.20(+1.00%)
Dec 20, 2013	7971	8014	7960	8001	33,741,900	+119.90(+1.52%)
Dec 19, 2013	7887	7912	7869	7881	52,538,800	+50.30(+0.64%)
Dec 18, 2013	7858	7890	7831	7831	41,601,300	-25.30(-0.32%)
Dec 17, 2013	7809	7903	7767	7856	41,297,000	+0.03(+0.00%)
Dec 16, 2013	7809	7903	7767	7856	0	+27.36(+0.35%)
Dec 15, 2013	7848	7871	7815	7829	0	+0.01(+0.00%)
Dec 14, 2013	7848	7871	7815	7829	33,672,100	-20.70(-0.26%)
Dec 13, 2013	7932	7943	7850	7850	44,434,600	-106.70(-1.34%)
Dec 12, 2013	7936	8016	7936	7956	33,400,400	-15.50(-0.19%)
Dec 11, 2013	8028	8048	7966	7972	37,944,900	-84.50(-1.05%)
Dec 10, 2013	8076	8078	8034	8056	35,910,600	-0.03(-0.00%)
Dec 09, 2013	8076	8079	8034	8056	0	-9.74(-0.12%)
Dec 08, 2013	8048	8079	8010	8066	0	-0.03(-0.00%)
Dec 07, 2013	8048	8079	8010	8066	39,969,100	+40.50(+0.50%)
Dec 06, 2013	8013	8081	8009	8026	37,171,900	-19.90(-0.25%)
Dec 05, 2013	8076	8116	8025	8046	43,034,400	-64.40(-0.79%)
Dec 04, 2013	8246	8252	8105	8110	41,999,900	-147.40(-1.79%)
Dec 03, 2013	8264	8287	8230	8257	29,312,600	-0.02(-0.00%)
Dec 02, 2013	8264	8287	8230	8257	0	-6.88(-0.08%)
Dec 01, 2013	8248	8285	8246	8264	0	+0.00(+0.00%)
Nov 30, 2013	8248	8285	8246	8264	28,807,800	+6.60(+0.08%)
Nov 29, 2013	8244	8267	8234	8258	38,725,700	+11.90(+0.14%)
Nov 28, 2013	8252	8272	8225	8246	30,495,400	+6.80(+0.08%)
Nov 27, 2013	8281	8298	8239	8239	31,634,300	-65.20(-0.79%)
Nov 26, 2013	8278	8324	8272	8304	29,464,700	+0.05(+0.00%)
Nov 25, 2013	8278	8324	8272	8304	0	+53.62(+0.65%)
Nov 24, 2013	8316	8343	8247	8250	0	+0.03(+0.00%)
Nov 23, 2013	8316	8342	8247	8250	37,144,000	-18.30(-0.22%)
Nov 22, 2013	8235	8305	8230	8269	35,983,700	-12.50(-0.15%)
Nov 21, 2013	8278	8315	8250	8281	34,793,300	-18.90(-0.23%)
Nov 20, 2013	8316	8330	8285	8300	28,532,000	-51.30(-0.61%)
Nov 19, 2013	8322	8366	8306	8351	33,527,100	+0.02(+0.00%)
Nov 18, 2013	8322	8366	8306	8351	0	+24.07(+0.29%)
Nov 17, 2013	8325	8329	8295	8327	0	+0.01(+0.00%)
Nov 16, 2013	8325	8329	8295	8327	33,331,800	+22.30(+0.27%)
Nov 15, 2013	8312	8312	8269	8305	35,778,600	+70.30(+0.85%)
Nov 14, 2013	8250	8263	8195	8235	36,590,300	-26.60(-0.32%)
Nov 13, 2013	8255	8299	8248	8261	33,537,800	-18.90(-0.23%)
Nov 12, 2013	8289	8302	8260	8280	34,287,000	+0.00(+0.00%)
Nov 11, 2013	8289	8301	8260	8280	0	+39.28(+0.48%)
Nov 10, 2013	8204	8250	8172	8241	0	+0.02(+0.00%)
Nov 09, 2013	8204	8250	8172	8241	38,763,400	+11.20(+0.14%)
Nov 08, 2013	8225	8296	8215	8230	52,641,300	+5.10(+0.06%)
Nov 07, 2013	8181	8254	8178	8225	51,183,700	+75.30(+0.92%)
Nov 06, 2013	8211	8222	8126	8149	57,857,100	-36.40(-0.44%)
Nov 05, 2013	8253	8258	8186	8186	79,128,496	+0.01(+0.00%)
Nov 04, 2013	8253	8259	8186	8186	0	-35.54(-0.43%)
Nov 03, 2013	8235	8247	8177	8221	0	+0.00(+0.00%)
Nov 02, 2013	8235	8247	8177	8221	0	-0.57(-0.01%)
Nov 01, 2013	8235	8247	8178	8222	36,686,000	-12.50(-0.15%)
Oct 31, 2013	8217	8252	8212	8234	48,818,500	+5.90(+0.07%)
Oct 30, 2013	8256	8279	8206	8228	53,907,400	-8.60(-0.10%)
Oct 29, 2013	8261	8290	8224	8237	74,032,800	-54.10(-0.65%)
Oct 28, 2013	8268	8294	8259	8291	32,049,900	+41.79(+0.51%)
Oct 27, 2013	8215	8275	8200	8249	0	+0.00(+0.00%)
Oct 26, 2013	8215	8275	8200	8249	0	+0.01(+0.00%)
Oct 25, 2013	8216	8275	8200	8249	39,878,900	+16.10(+0.20%)
Oct 24, 2013	8231	8243	8193	8233	47,412,300	+18.60(+0.23%)
Oct 23, 2013	8206	8222	8176	8215	29,900,700	-0.20(-0.00%)
Oct 22, 2013	8129	8246	8116	8215	42,744,500	+90.70(+1.12%)
Oct 21, 2013	8111	8128	8077	8124	31,991,000	+39.45(+0.49%)
Oct 20, 2013	8080	8086	8032	8085	0	+0.00(+0.00%)
Oct 19, 2013	8080	8086	8032	8085	0	-0.05(-0.00%)
Oct 18, 2013	8080	8086	8032	8085	48,530,800	+52.30(+0.65%)
Oct 17, 2013	8004	8056	7995	8032	34,488,500	+50.50(+0.63%)
Oct 16, 2013	7946	7995	7902	7982	32,537,500	-2.50(-0.03%)
Oct 15, 2013	7975	8024	7970	7984	35,387,400	+55.90(+0.71%)
Oct 14, 2013	7918	7942	7895	7928	23,200,300	-7.58(-0.10%)
Oct 13, 2013	7897	7937	7865	7936	0	+0.00(+0.00%)
Oct 12, 2013	7897	7937	7865	7936	0	-0.02(-0.00%)
Oct 11, 2013	7897	7937	7865	7936	31,288,600	+85.00(+1.08%)
Oct 10, 2013	7777	7871	7766	7851	35,852,000	+95.80(+1.24%)
Oct 09, 2013	7793	7809	7747	7755	38,787,200	-72.90(-0.93%)
Oct 08, 2013	7871	7894	7824	7828	32,288,700	-59.70(-0.76%)
Oct 07, 2013	7899	7910	7856	7888	30,618,500	-55.81(-0.70%)
Oct 06, 2013	7934	7954	7884	7944	0	+0.00(+0.00%)
Oct 05, 2013	7934	7954	7884	7944	0	+0.01(+0.00%)
Oct 04, 2013	7934	7954	7884	7944	25,545,000	+1.20(+0.02%)
Oct 03, 2013	8002	8005	7931	7942	23,575,600	-21.90(-0.27%)
Oct 02, 2013	8032	8038	7925	7964	31,344,200	-94.60(-1.17%)
Oct 01, 2013	8021	8060	8018	8059	38,159,400	+36.40(+0.45%)
Sep 30, 2013	8001	8026	7988	8023	34,776,700	-32.40(-0.40%)
Sep 29, 2013	8061	8078	8023	8055	0	+0.00(+0.00%)
Sep 27, 2013	8061	8078	8023	8055	25,589,400	-6.40(-0.08%)
Sep 26, 2013	8056	8082	8015	8061	22,807,400	+6.20(+0.08%)
Sep 25, 2013	8051	8081	8022	8055	27,397,600	+8.20(+0.10%)
Sep 24, 2013	8070	8091	8020	8047	28,505,900	-10.00(-0.12%)
Sep 23, 2013	8113	8128	8045	8057	27,243,300	-48.39(-0.60%)
Sep 21, 2013	8119	8134	8099	8105	0	-0.01(-0.00%)
Sep 20, 2013	8119	8134	8099	8105	62,260,900	+13.10(+0.16%)
Sep 19, 2013	8129	8144	8079	8092	51,676,700	+39.70(+0.49%)
Sep 18, 2013	8024	8056	8012	8053	29,808,600	+38.10(+0.48%)
Sep 17, 2013	8022	8028	7985	8014	31,343,700	-14.90(-0.19%)
Sep 16, 2013	8083	8092	8019	8029	34,468,600	-8.91(-0.11%)
Sep 15, 2013	8015	8038	8000	8038	0	+0.00(+0.00%)
Sep 14, 2013	8015	8038	8000	8038	0	+0.01(+0.00%)
Sep 13, 2013	8015	8038	8000	8038	43,779,400	+4.80(+0.06%)
Sep 12, 2013	8060	8067	8011	8034	31,701,000	-17.80(-0.22%)
Sep 11, 2013	8047	8066	8027	8051	28,643,600	+12.10(+0.15%)
Sep 10, 2013	7973	8046	7972	8039	42,580,900	+103.40(+1.30%)
Sep 09, 2013	7968	7970	7898	7936	28,002,500	-14.98(-0.19%)
Sep 08, 2013	7936	7964	7876	7951	0	+0.00(+0.00%)
Sep 07, 2013	7936	7964	7876	7951	0	-0.02(-0.00%)
Sep 06, 2013	7936	7964	7876	7951	35,714,500	+18.50(+0.23%)
Sep 05, 2013	7904	7941	7854	7932	34,643,300	+51.70(+0.66%)
Sep 04, 2013	7901	7905	7821	7881	32,757,500	+14.40(+0.18%)
Sep 03, 2013	7923	7924	7855	7866	30,652,400	-25.40(-0.32%)
Sep 02, 2013	7820	7900	7818	7892	29,821,400	+145.63(+1.88%)
Sep 01, 2013	7792	7800	7711	7746	0	+0.00(+0.00%)
Aug 31, 2013	7792	7800	7711	7746	0	-0.03(-0.00%)
Aug 30, 2013	7792	7800	7711	7746	38,560,700	-17.60(-0.23%)
Aug 29, 2013	7792	7797	7724	7764	36,022,600	-12.40(-0.16%)
Aug 28, 2013	7840	7885	7741	7776	41,895,100	-110.10(-1.40%)
Aug 27, 2013	7978	8004	7875	7886	38,883,200	-136.10(-1.70%)
Aug 26, 2013	7998	8036	7996	8022	15,541,300	+15.30(+0.19%)
Aug 25, 2013	7983	8015	7949	8007	0	+0.00(+0.00%)
Aug 24, 2013	7983	8015	7949	8007	0	+0.00(+0.00%)
Aug 23, 2013	7983	8015	7949	8007	24,829,800	+18.30(+0.23%)
Aug 22, 2013	7885	8006	7883	7989	30,512,700	+101.50(+1.29%)
Aug 21, 2013	7944	7950	7887	7887	28,041,800	-48.80(-0.61%)
Aug 20, 2013	7880	7950	7875	7936	38,637,400	-3.50(-0.04%)
Aug 19, 2013	7951	7978	7920	7939	27,283,000	-21.91(-0.28%)
Aug 18, 2013	7972	7988	7919	7961	0	+0.00(+0.00%)
Aug 17, 2013	7972	7988	7919	7961	0	+0.01(+0.00%)
Aug 16, 2013	7972	7988	7919	7961	35,710,100	-21.10(-0.26%)
Aug 15, 2013	8063	8065	7954	7982	28,712,100	-95.90(-1.19%)
Aug 14, 2013	8056	8093	8046	8078	30,811,800	+41.90(+0.52%)
Aug 13, 2013	8011	8045	8004	8036	31,036,300	+35.80(+0.45%)
Aug 12, 2013	7991	8014	7968	8001	23,003,600	+23.26(+0.29%)
Aug 11, 2013	7979	7994	7954	7977	0	+0.00(+0.00%)
Aug 10, 2013	7979	7994	7954	7977	0	+0.04(+0.00%)
Aug 09, 2013	7979	7994	7954	7977	34,686,500	+22.00(+0.28%)
Aug 08, 2013	7962	7975	7926	7955	35,689,100	-21.00(-0.26%)
Aug 07, 2013	7977	8024	7965	7976	29,167,200	-20.50(-0.26%)
Aug 06, 2013	7982	8080	7982	7997	43,802,600	+17.40(+0.22%)
Aug 05, 2013	7974	7999	7963	7979	24,076,700	+15.47(+0.19%)
Aug 04, 2013	7945	7974	7914	7964	0	+0.00(+0.00%)
Aug 03, 2013	7945	7974	7914	7964	0	+0.03(+0.00%)
Aug 02, 2013	7945	7974	7914	7964	94,694,600	+177.40(+2.28%)
Aug 01, 2013	7779	7841	7760	7786	0	-33.90(-0.43%)
Jul 31, 2013	7779	7841	7760	7820	34,489,400	+10.20(+0.13%)
Jul 30, 2013	7806	7834	7775	7810	32,318,000	-3.90(-0.05%)
Jul 29, 2013	7804	7844	7794	7814	25,249,600	+17.26(+0.22%)
Jul 28, 2013	7877	7882	7777	7797	0	+0.00(+0.00%)
Jul 27, 2013	7877	7882	7777	7797	0	+0.04(+0.00%)
Jul 26, 2013	7877	7882	7777	7797	61,701,800	-68.60(-0.87%)
Jul 25, 2013	7932	7932	7836	7865	82,785,104	-57.70(-0.73%)
Jul 24, 2013	7903	7980	7899	7923	66,657,000	+26.80(+0.34%)
Jul 23, 2013	7943	7947	7874	7896	60,229,100	-31.20(-0.39%)
Jul 22, 2013	7950	7968	7917	7928	90,963,104	-0.62(-0.01%)
Jul 21, 2013	7920	7928	7881	7928	0	+0.00(+0.00%)
Jul 20, 2013	7920	7928	7881	7928	0	+0.02(+0.00%)
Jul 19, 2013	7920	7928	7881	7928	73,780,200	-0.90(-0.01%)
Jul 18, 2013	7912	7957	7910	7929	66,996,100	+0.90(+0.01%)
Jul 17, 2013	7954	7959	7854	7928	71,732,096	-4.70(-0.06%)
Jul 16, 2013	8016	8019	7924	7933	51,503,200	-66.30(-0.83%)
Jul 15, 2013	8000	8032	7993	7999	44,484,100	+15.92(+0.20%)
Jul 14, 2013	8021	8041	7982	7983	0	+0.00(+0.00%)
Jul 13, 2013	8021	8041	7982	7983	0	-0.02(-0.00%)
Jul 12, 2013	8021	8041	7982	7983	54,614,900	-3.20(-0.04%)
Jul 11, 2013	8013	8039	7980	7986	68,126,096	+14.80(+0.19%)
Jul 10, 2013	7943	7983	7921	7972	52,548,600	+27.40(+0.34%)
Jul 09, 2013	7917	7956	7906	7944	66,480,100	+80.70(+1.03%)
Jul 08, 2013	7858	7894	7843	7864	52,047,400	+81.52(+1.05%)
Jul 07, 2013	7844	7880	7774	7782	0	+0.00(+0.00%)
Jul 06, 2013	7844	7880	7774	7782	0	-0.02(-0.00%)
Jul 05, 2013	7844	7880	7774	7782	63,519,000	-49.60(-0.63%)
Jul 04, 2013	7708	7846	7708	7832	35,915,600	+156.30(+2.04%)
Jul 03, 2013	7686	7693	7610	7675	78,534,200	-57.30(-0.74%)
Jul 02, 2013	7732	7747	7652	7733	66,327,200	-8.50(-0.11%)
Jul 01, 2013	7717	7761	7678	7741	65,079,600	+58.06(+0.76%)
Jun 30, 2013	7685	7714	7620	7683	0	+0.00(+0.00%)
Jun 29, 2013	7685	7714	7620	7683	0	+0.04(+0.00%)
Jun 28, 2013	7685	7714	7620	7683	85,789,904	+11.30(+0.15%)
Jun 27, 2013	7598	7718	7562	7672	81,318,496	+117.80(+1.56%)
Jun 26, 2013	7400	7573	7392	7554	86,805,504	+156.50(+2.12%)
Jun 25, 2013	7297	7405	7276	7397	97,979,504	+147.90(+2.04%)
Jun 24, 2013	7361	7395	7247	7250	119,186,096	-171.56(-2.31%)
Jun 23, 2013	7475	7608	7421	7421	0	-0.04(-0.00%)
Jun 21, 2013	7475	7608	7421	7421	213,155,200	-74.90(-1.00%)
Jun 20, 2013	7653	7682	7489	7496	126,672,096	-235.80(-3.05%)
Jun 19, 2013	7715	7752	7661	7732	71,082,704	+32.10(+0.42%)
Jun 18, 2013	7719	7738	7695	7700	66,666,400	-30.00(-0.39%)
Jun 17, 2013	7686	7760	7677	7730	74,700,096	+93.74(+1.23%)
Jun 16, 2013	7655	7678	7618	7636	0	+0.00(+0.00%)
Jun 15, 2013	7655	7678	7618	7636	0	-0.04(-0.00%)
Jun 14, 2013	7655	7678	7618	7636	70,948,800	+8.50(+0.11%)
Jun 13, 2013	7546	7636	7526	7628	97,071,800	-29.30(-0.38%)
Jun 12, 2013	7658	7735	7652	7657	79,863,504	-16.20(-0.21%)
Jun 11, 2013	7751	7755	7618	7673	96,391,200	-117.50(-1.51%)
Jun 10, 2013	7759	7835	7754	7790	58,750,600	+5.66(+0.07%)
Jun 09, 2013	7624	7790	7600	7785	0	+0.00(+0.00%)
Jun 08, 2013	7624	7790	7600	7785	0	+0.04(+0.00%)
Jun 07, 2013	7624	7790	7600	7785	110,909,800	+162.10(+2.13%)
Jun 06, 2013	7725	7760	7623	7623	97,006,896	-125.10(-1.61%)
Jun 05, 2013	7825	7879	7731	7748	91,863,504	-127.90(-1.62%)
Jun 04, 2013	7803	7914	7799	7876	83,915,000	+94.70(+1.22%)
Jun 03, 2013	7816	7896	7781	7781	105,581,800	-166.01(-2.09%)
Jun 02, 2013	8028	8031	7913	7947	0	+0.01(+0.00%)
May 31, 2013	8028	8031	7913	7947	134,198,704	-74.60(-0.93%)
May 30, 2013	7996	8066	7987	8022	79,066,896	-7.00(-0.09%)
May 29, 2013	8206	8208	8024	8029	101,494,600	-192.60(-2.34%)
May 28, 2013	8213	8240	8207	8221	44,228,600	+58.20(+0.71%)
May 27, 2013	8178	8190	8138	8163	21,546,600	-5.78(-0.07%)
May 26, 2013	8205	8237	8137	8169	0	-0.02(-0.00%)
May 24, 2013	8205	8237	8137	8169	89,483,000	+0.30(+0.00%)
May 23, 2013	8246	8263	8138	8168	128,043,600	-239.10(-2.84%)
May 22, 2013	8342	8411	8298	8408	109,885,696	+89.20(+1.07%)
May 21, 2013	8280	8318	8222	8318	101,978,800	+38.10(+0.46%)
May 20, 2013	8280	8280	8280	8280	0	+0.05(+0.00%)
May 19, 2013	8252	8282	8201	8280	0	-0.05(-0.00%)
May 17, 2013	8252	8282	8201	8280	102,876,200	+24.10(+0.29%)
May 16, 2013	8314	8345	8248	8256	83,858,200	-56.90(-0.68%)
May 15, 2013	8216	8326	8211	8313	92,650,400	+125.30(+1.53%)
May 14, 2013	8172	8193	8126	8188	77,390,304	+40.10(+0.49%)
May 13, 2013	8175	8181	8108	8148	85,907,800	-30.15(-0.37%)
May 12, 2013	8110	8182	8105	8178	0	-0.05(-0.00%)
May 10, 2013	8110	8182	8105	8178	104,416,200	+84.90(+1.05%)
May 09, 2013	8093	8093	8093	8093	0	+0.00(+0.00%)
May 08, 2013	7986	8103	7984	8093	98,545,800	+115.50(+1.45%)
May 07, 2013	7941	8002	7933	7978	78,755,000	+50.20(+0.63%)
May 06, 2013	7926	7943	7907	7927	40,301,300	-10.31(-0.13%)
May 05, 2013	7904	7968	7872	7938	0	+0.01(+0.00%)
May 03, 2013	7904	7968	7872	7938	81,495,104	+35.40(+0.45%)
May 02, 2013	7868	7903	7851	7902	95,058,400	-4.00(-0.05%)
May 01, 2013	7906	7906	7906	7906	0	+0.00(+0.00%)
Apr 30, 2013	7944	7955	7874	7906	159,986,496	+4.50(+0.06%)
Apr 29, 2013	7871	7923	7869	7902	64,048,500	+45.38(+0.58%)
Apr 28, 2013	7875	7882	7841	7856	0	+0.00(+0.00%)
Apr 27, 2013	7875	7882	7841	7856	0	+0.02(+0.00%)
Apr 26, 2013	7875	7882	7841	7856	66,604,300	-44.90(-0.57%)
Apr 25, 2013	7860	7916	7808	7901	96,641,200	+41.60(+0.53%)
Apr 24, 2013	7824	7865	7811	7860	104,647,800	+57.10(+0.73%)
Apr 23, 2013	7647	7806	7646	7802	128,022,400	+193.40(+2.54%)
Apr 22, 2013	7666	7681	7602	7609	112,144,800	-9.70(-0.13%)
Apr 19, 2013	7610	7646	7573	7619	109,747,696	+39.80(+0.53%)
Apr 18, 2013	7511	7614	7483	7579	121,263,904	+45.20(+0.60%)
Apr 17, 2013	7747	7754	7516	7534	121,602,600	-183.80(-2.38%)
Apr 16, 2013	7724	7758	7652	7718	97,524,800	-37.10(-0.48%)
Apr 15, 2013	7744	7765	7682	7755	87,797,904	-5.90(-0.08%)
Apr 14, 2013	7800	7814	7735	7761	0	+0.00(+0.00%)
Apr 12, 2013	7800	7814	7735	7761	92,589,104	-54.70(-0.70%)
Apr 11, 2013	7771	7825	7767	7815	84,341,600	+43.90(+0.56%)
Apr 10, 2013	7672	7783	7670	7771	90,650,896	+117.40(+1.53%)
Apr 09, 2013	7725	7731	7639	7654	93,091,000	-37.80(-0.49%)
Apr 08, 2013	7648	7711	7640	7692	77,502,096	+50.69(+0.66%)
Apr 06, 2013	7767	7769	7597	7641	0	+0.01(+0.00%)
Apr 05, 2013	7767	7769	7597	7641	134,786,096	-121.50(-1.57%)
Apr 04, 2013	7890	7893	7753	7763	85,818,896	-112.50(-1.43%)
Apr 03, 2013	7900	7947	7870	7875	87,760,600	-24.20(-0.31%)
Apr 02, 2013	7801	7914	7800	7899	84,530,000	+85.60(+1.10%)
Apr 01, 2013	7814	7814	7814	7814	0	+0.03(+0.00%)
Mar 29, 2013	7791	7841	7781	7814	0	-0.03(-0.00%)
Mar 28, 2013	7791	7841	7781	7814	71,884,096	+33.50(+0.43%)
Mar 27, 2013	7818	7822	7724	7780	38,777,800	-19.80(-0.25%)
Mar 26, 2013	7766	7807	7741	7800	71,890,704	+41.80(+0.54%)
Mar 25, 2013	7788	7812	7750	7758	81,526,000	+13.87(+0.18%)
Mar 24, 2013	7752	7778	7721	7744	0	+0.03(+0.00%)
Mar 22, 2013	7752	7778	7721	7744	74,585,400	-18.00(-0.23%)
Mar 21, 2013	7855	7858	7757	7762	78,255,400	-85.40(-1.09%)
Mar 20, 2013	7820	7863	7814	7848	81,622,096	+58.10(+0.75%)
Mar 19, 2013	7814	7843	7778	7790	93,970,096	-40.80(-0.52%)
Mar 18, 2013	7774	7842	7770	7830	87,794,496	-34.00(-0.43%)
Mar 15, 2013	7860	7874	7830	7864	203,517,904	+21.50(+0.27%)
Mar 14, 2013	7807	7845	7802	7843	110,385,104	+62.00(+0.80%)
Mar 13, 2013	7799	7802	7758	7781	93,380,704	-22.00(-0.28%)
Mar 12, 2013	7749	7807	7746	7803	67,465,000	+44.30(+0.57%)
Mar 11, 2013	7733	7760	7720	7759	64,938,700	+13.76(+0.18%)
Mar 10, 2013	7730	7776	7722	7745	0	+0.04(+0.00%)
Mar 09, 2013	7730	7776	7722	7745	100,376,600	+35.80(+0.46%)
Mar 08, 2013	7700	7720	7682	7709	84,775,696	+10.30(+0.13%)
Mar 07, 2013	7720	7749	7689	7699	87,042,600	-19.80(-0.26%)
Mar 06, 2013	7630	7729	7629	7718	115,560,496	+128.00(+1.69%)
Mar 05, 2013	7584	7597	7571	7590	80,707,696	-0.02(-0.00%)
Mar 04, 2013	7584	7597	7571	7591	0	-11.47(-0.15%)
Mar 03, 2013	7578	7619	7549	7602	0	-0.01(-0.00%)
Mar 02, 2013	7578	7619	7549	7602	118,920,096	+8.30(+0.11%)