Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2015	9049	9067	8992	9014	0	-35.00(-0.39%)
Feb 27, 2015	8977	9050	8956	9050	0	+71.90(+0.80%)
Feb 26, 2015	8962	8982	8925	8978	0	-7.00(-0.08%)
Feb 25, 2015	8976	8985	8937	8985	0	+6.90(+0.08%)
Feb 24, 2015	8926	8988	8914	8978	0	+85.50(+0.96%)
Feb 21, 2015	8911	8926	8833	8892	0	-8.00(-0.09%)
Feb 20, 2015	8807	8911	8782	8900	0	+99.50(+1.13%)
Feb 19, 2015	8760	8820	8750	8801	0	+52.90(+0.60%)
Feb 18, 2015	8698	8748	8663	8748	0	+35.10(+0.40%)
Feb 17, 2015	8650	8733	8631	8713	0	+60.70(+0.70%)
Feb 14, 2015	8634	8666	8606	8652	0	+41.00(+0.48%)
Feb 13, 2015	8581	8612	8555	8611	0	+33.20(+0.39%)
Feb 12, 2015	8628	8643	8537	8578	0	-42.60(-0.49%)
Feb 11, 2015	8606	8626	8564	8620	0	-11.70(-0.14%)
Feb 10, 2015	8536	8638	8521	8632	0	+44.10(+0.51%)
Feb 07, 2015	8527	8620	8488	8588	0	+43.70(+0.51%)
Feb 06, 2015	8546	8563	8503	8544	0	-63.90(-0.74%)
Feb 05, 2015	8491	8612	8477	8608	0	+156.10(+1.85%)
Feb 04, 2015	8426	8516	8420	8452	0	+22.90(+0.27%)
Feb 03, 2015	8440	8475	8398	8429	0	+44.10(+0.53%)
Jan 31, 2015	8490	8493	8385	8385	0	-50.20(-0.60%)
Jan 30, 2015	8306	8435	8306	8435	0	+123.70(+1.49%)
Jan 29, 2015	8416	8440	8300	8312	0	-91.20(-1.09%)
Jan 28, 2015	8316	8444	8308	8403	0	+106.30(+1.28%)
Jan 27, 2015	8153	8311	8145	8296	0	+135.30(+1.66%)
Jan 24, 2015	8025	8166	7996	8161	0	+161.70(+2.02%)
Jan 23, 2015	8005	8014	7860	8000	0	-9.10(-0.11%)
Jan 22, 2015	8175	8185	7918	8009	0	-170.30(-2.08%)
Jan 21, 2015	8235	8272	8162	8179	0	+26.10(+0.32%)
Jan 20, 2015	8008	8244	7984	8153	0	+253.20(+3.21%)
Jan 17, 2015	8189	8190	7853	7900	0	-501.00(-5.96%)
Jan 16, 2015	9259	9277	7932	8401	0	-797.60(-8.67%)
Jan 15, 2015	9201	9282	9175	9198	0	-87.40(-0.94%)
Jan 14, 2015	9131	9291	9121	9286	0	+132.60(+1.45%)
Jan 13, 2015	9149	9201	9103	9153	0	+47.30(+0.52%)
Jan 10, 2015	9116	9182	9076	9106	0	-34.00(-0.37%)
Jan 09, 2015	8982	9152	8982	9140	0	+238.90(+2.68%)
Jan 08, 2015	8881	8946	8862	8901	0	+26.30(+0.30%)
Jan 07, 2015	8949	8991	8868	8874	0	-64.40(-0.72%)
Jan 06, 2015	9003	9071	8939	8939	0	-44.50(-0.50%)
Jan 03, 2015	9016	9038	8973	8983	0	+0.00(+0.00%)
Jan 01, 2015	9016	9038	8973	8983	0	+0.00(+0.00%)
Dec 31, 2014	9016	9038	8973	8983	0	-51.20(-0.57%)
Dec 30, 2014	9045	9045	8998	9035	0	+12.90(+0.14%)
Dec 24, 2014	9060	9093	9003	9022	0	-11.80(-0.13%)
Dec 23, 2014	9011	9061	9003	9034	0	+57.30(+0.64%)
Dec 20, 2014	9068	9068	8918	8976	0	-36.90(-0.41%)
Dec 19, 2014	8897	9020	8883	9013	0	+237.20(+2.70%)
Dec 18, 2014	8723	8782	8720	8776	0	-19.20(-0.22%)
Dec 17, 2014	8733	8795	8579	8795	0	+82.30(+0.94%)
Dec 16, 2014	8879	8905	8710	8713	0	-182.60(-2.05%)
Dec 13, 2014	8997	9024	8895	8895	0	-163.40(-1.80%)
Dec 12, 2014	9011	9060	8971	9059	0	+38.00(+0.42%)
Dec 11, 2014	9066	9080	9000	9021	0	-30.60(-0.34%)
Dec 10, 2014	9134	9152	9026	9051	47,548,200	-129.80(-1.41%)
Dec 09, 2014	9176	9208	9176	9181	25,855,800	-31.70(-0.34%)
Dec 06, 2014	9142	9214	9142	9213	39,046,300	+94.70(+1.04%)
Dec 05, 2014	9177	9219	9100	9118	45,704,000	-50.20(-0.55%)
Dec 04, 2014	9160	9209	9149	9168	42,700,800	+29.80(+0.33%)
Dec 03, 2014	9161	9195	9130	9139	44,770,400	-7.60(-0.08%)
Dec 02, 2014	9108	9167	9099	9146	44,716,900	-4.30(-0.05%)
Nov 29, 2014	9137	9155	9084	9150	32,010,300	+21.30(+0.23%)
Nov 28, 2014	9066	9129	9059	9129	24,033,900	+70.30(+0.78%)
Nov 27, 2014	9064	9086	9046	9059	32,017,100	+16.20(+0.18%)
Nov 26, 2014	9042	9088	9038	9043	36,994,300	-15.80(-0.17%)
Nov 25, 2014	9072	9097	9053	9058	33,277,900	-22.10(-0.24%)
Nov 22, 2014	9003	9081	9000	9081	47,736,000	+90.70(+1.01%)
Nov 21, 2014	8980	8995	8944	8990	30,344,200	+6.40(+0.07%)
Nov 20, 2014	8950	9002	8949	8984	32,505,900	+11.00(+0.12%)
Nov 19, 2014	8933	8988	8929	8972	31,709,700	+45.40(+0.51%)
Nov 18, 2014	8853	8937	8852	8927	31,741,600	+11.80(+0.13%)
Nov 15, 2014	8959	8971	8891	8915	37,678,100	-39.10(-0.44%)
Nov 14, 2014	8898	8954	8881	8954	39,892,600	+86.60(+0.98%)
Nov 13, 2014	8881	8897	8840	8868	36,785,400	-28.40(-0.32%)
Nov 12, 2014	8880	8906	8862	8896	34,804,400	+28.70(+0.32%)
Nov 11, 2014	8808	8868	8801	8868	38,431,700	+50.60(+0.57%)
Nov 08, 2014	8877	8882	8787	8817	55,084,700	-47.00(-0.53%)
Nov 07, 2014	8817	8878	8800	8864	54,442,600	+20.70(+0.23%)
Nov 06, 2014	8762	8851	8761	8843	47,014,200	+125.20(+1.44%)
Nov 05, 2014	8748	8801	8706	8718	49,507,800	-33.70(-0.39%)
Nov 04, 2014	8830	8840	8735	8752	44,259,400	-86.10(-0.97%)
Oct 31, 2014	8813	8843	8771	8838	71,404,600	+118.80(+1.36%)
Oct 30, 2014	8685	8728	8600	8719	52,176,600	+64.50(+0.75%)
Oct 29, 2014	8664	8682	8645	8654	47,222,500	+24.10(+0.28%)
Oct 28, 2014	8585	8646	8585	8630	68,897,504	+109.90(+1.29%)
Oct 27, 2014	8591	8592	8491	8520	43,018,900	-11.60(-0.14%)
Oct 24, 2014	8530	8538	8492	8532	40,332,800	-14.00(-0.16%)
Oct 23, 2014	8478	8549	8433	8546	58,507,900	+40.00(+0.47%)
Oct 22, 2014	8430	8510	8402	8506	57,320,500	+101.30(+1.21%)
Oct 21, 2014	8283	8405	8234	8405	60,413,600	+121.50(+1.47%)
Oct 20, 2014	8233	8292	8183	8283	58,565,500	+33.20(+0.40%)
Oct 17, 2014	8095	8279	8049	8250	90,287,296	+192.60(+2.39%)
Oct 16, 2014	8175	8198	7871	8058	118,621,200	-87.40(-1.07%)
Oct 15, 2014	8320	8329	8084	8145	81,724,800	-193.10(-2.32%)
Oct 14, 2014	8300	8352	8226	8338	62,885,100	-4.10(-0.05%)
Oct 13, 2014	8281	8387	8278	8342	54,469,100	-32.50(-0.39%)
Oct 10, 2014	8436	8437	8335	8375	65,300,700	-108.30(-1.28%)
Oct 09, 2014	8585	8601	8477	8483	51,821,800	-34.40(-0.40%)
Oct 08, 2014	8520	8531	8466	8517	50,014,800	-44.70(-0.52%)
Oct 07, 2014	8691	8698	8549	8562	51,595,200	-161.00(-1.85%)
Oct 06, 2014	8734	8751	8712	8723	45,447,200	+39.50(+0.45%)
Oct 03, 2014	8678	8706	8629	8684	46,057,000	+28.80(+0.33%)
Oct 02, 2014	8760	8768	8655	8655	54,757,600	-134.80(-1.53%)
Oct 01, 2014	8819	8843	8775	8790	44,517,300	-45.60(-0.52%)
Sep 30, 2014	8788	8841	8772	8835	45,893,500	+58.40(+0.67%)
Sep 29, 2014	8797	8801	8744	8777	41,792,300	+2.30(+0.03%)
Sep 26, 2014	8756	8806	8727	8774	43,838,800	+1.60(+0.02%)
Sep 25, 2014	8813	8845	8745	8773	46,226,900	-24.40(-0.28%)
Sep 24, 2014	8772	8801	8754	8797	43,417,000	+33.40(+0.38%)
Sep 23, 2014	8804	8814	8730	8764	40,921,300	-53.70(-0.61%)
Sep 22, 2014	8817	8840	8801	8818	36,882,600	-22.70(-0.26%)
Sep 19, 2014	8869	8874	8823	8840	71,793,104	+9.70(+0.11%)
Sep 18, 2014	8819	8833	8788	8830	45,184,800	+4.90(+0.06%)
Sep 17, 2014	8809	8830	8802	8826	41,623,100	+21.20(+0.24%)
Sep 16, 2014	8790	8809	8778	8804	34,195,300	+8.00(+0.09%)
Sep 15, 2014	8768	8801	8752	8796	27,850,000	+0.50(+0.01%)
Sep 12, 2014	8833	8833	8779	8796	30,241,000	-33.10(-0.37%)
Sep 11, 2014	8830	8832	8793	8829	31,978,300	+12.90(+0.15%)
Sep 10, 2014	8806	8818	8774	8816	38,012,100	-9.50(-0.11%)
Sep 09, 2014	8824	8847	8821	8826	40,308,500	+8.40(+0.10%)
Sep 08, 2014	8803	8819	8777	8817	29,267,200	+28.40(+0.32%)
Sep 05, 2014	8823	8832	8766	8789	40,467,200	-46.00(-0.52%)
Sep 04, 2014	8794	8856	8786	8835	53,966,400	+31.20(+0.35%)
Sep 03, 2014	8795	8854	8794	8804	53,313,000	+46.30(+0.53%)
Sep 02, 2014	8756	8777	8740	8757	37,751,800	+10.30(+0.12%)
Sep 01, 2014	8706	8755	8699	8747	36,393,100	+88.00(+1.02%)
Aug 29, 2014	8652	8669	8610	8659	32,948,700	+36.80(+0.43%)
Aug 28, 2014	8655	8658	8598	8622	34,125,900	-47.60(-0.55%)
Aug 27, 2014	8661	8690	8645	8670	32,272,500	-3.50(-0.04%)
Aug 26, 2014	8612	8676	8604	8673	32,063,100	+61.70(+0.72%)
Aug 25, 2014	8602	8617	8576	8612	24,850,000	+57.40(+0.67%)
Aug 22, 2014	8576	8580	8534	8554	30,278,200	-15.80(-0.18%)
Aug 21, 2014	8540	8592	8536	8570	36,488,200	+42.10(+0.49%)
Aug 20, 2014	8536	8539	8507	8528	33,567,200	+2.50(+0.03%)
Aug 19, 2014	8473	8528	8473	8525	29,182,400	+71.80(+0.85%)
Aug 18, 2014	8436	8465	8424	8454	30,241,000	+86.90(+1.04%)
Aug 15, 2014	8460	8484	8367	8367	47,221,200	-63.40(-0.75%)
Aug 14, 2014	8366	8436	8366	8430	38,422,300	+41.40(+0.49%)
Aug 13, 2014	8352	8389	8343	8389	28,415,800	+58.90(+0.71%)
Aug 12, 2014	8336	8362	8316	8330	38,533,600	-0.10(-0.00%)
Aug 11, 2014	8312	8359	8308	8330	39,215,200	+55.20(+0.67%)
Aug 08, 2014	8263	8282	8184	8275	62,157,000	-32.10(-0.39%)
Aug 07, 2014	8299	8345	8280	8307	61,470,800	+16.60(+0.20%)
Aug 06, 2014	8302	8304	8219	8290	54,014,900	-51.80(-0.62%)
Aug 05, 2014	8322	8388	8309	8342	46,474,400	+38.00(+0.46%)
Aug 04, 2014	8382	8410	8286	8304	58,677,900	-106.27(-1.26%)
Aug 03, 2014	8480	8507	8396	8410	0	+0.00(+0.00%)
Aug 02, 2014	8480	8507	8396	8410	0	+0.00(+0.00%)
Aug 01, 2014	8480	8507	8396	8410	0	-0.03(-0.00%)
Jul 31, 2014	8480	8506	8396	8410	52,491,900	-87.10(-1.03%)
Jul 30, 2014	8513	8536	8474	8497	52,930,900	-34.70(-0.41%)
Jul 29, 2014	8539	8563	8502	8532	47,108,700	+2.00(+0.02%)
Jul 28, 2014	8568	8568	8492	8530	34,669,800	-41.40(-0.48%)
Jul 25, 2014	8602	8620	8552	8572	36,622,900	-65.50(-0.76%)
Jul 24, 2014	8637	8661	8593	8637	44,364,500	+31.90(+0.37%)
Jul 23, 2014	8564	8612	8562	8605	46,981,100	+10.90(+0.13%)
Jul 22, 2014	8543	8598	8526	8594	45,928,400	+80.20(+0.94%)
Jul 21, 2014	8513	8526	8478	8514	33,566,400	+2.57(+0.03%)
Jul 20, 2014	8522	8530	8489	8511	0	+0.00(+0.00%)
Jul 19, 2014	8522	8530	8489	8511	0	+0.03(+0.00%)
Jul 18, 2014	8522	8530	8489	8511	38,636,100	-36.70(-0.43%)
Jul 17, 2014	8569	8614	8538	8548	32,260,000	-69.00(-0.80%)
Jul 16, 2014	8605	8651	8597	8617	32,833,000	+42.80(+0.50%)
Jul 15, 2014	8555	8616	8555	8574	38,850,200	+8.60(+0.10%)
Jul 14, 2014	8495	8593	8490	8566	36,119,800	+97.18(+1.15%)
Jul 13, 2014	8488	8505	8428	8469	0	+0.00(+0.00%)
Jul 12, 2014	8488	8505	8428	8469	0	+0.02(+0.00%)
Jul 11, 2014	8488	8505	8428	8468	36,397,500	-5.70(-0.07%)
Jul 10, 2014	8537	8545	8431	8474	55,609,700	-65.50(-0.77%)
Jul 09, 2014	8562	8563	8506	8540	34,570,000	-14.80(-0.17%)
Jul 08, 2014	8612	8618	8554	8554	40,546,800	-58.30(-0.68%)
Jul 07, 2014	8667	8675	8603	8613	36,714,900	-65.42(-0.75%)
Jul 06, 2014	8688	8708	8677	8678	0	+0.00(+0.00%)
Jul 05, 2014	8688	8708	8677	8678	0	+0.02(+0.00%)
Jul 04, 2014	8688	8708	8677	8678	21,512,200	-16.10(-0.19%)
Jul 03, 2014	8613	8696	8605	8694	40,854,000	+87.10(+1.01%)
Jul 02, 2014	8615	8642	8596	8607	33,728,800	-0.80(-0.01%)
Jul 01, 2014	8572	8622	8569	8608	42,752,200	+53.50(+0.63%)
Jun 30, 2014	8558	8593	8532	8554	38,590,500	-7.61(-0.09%)
Jun 29, 2014	8545	8562	8529	8562	0	+0.00(+0.00%)
Jun 28, 2014	8545	8562	8529	8562	0	+0.01(+0.00%)
Jun 27, 2014	8545	8562	8529	8562	41,701,800	+20.80(+0.24%)
Jun 26, 2014	8585	8592	8520	8541	57,673,800	-40.70(-0.47%)
Jun 25, 2014	8634	8641	8558	8582	44,917,900	-91.30(-1.05%)
Jun 24, 2014	8674	8691	8636	8673	45,859,300	+28.70(+0.33%)
Jun 23, 2014	8687	8696	8630	8645	33,008,100	-57.01(-0.66%)
Jun 22, 2014	8694	8725	8684	8702	0	+0.00(+0.00%)
Jun 21, 2014	8694	8725	8684	8702	0	+0.01(+0.00%)
Jun 20, 2014	8694	8725	8684	8702	74,565,400	+27.20(+0.31%)
Jun 19, 2014	8692	8698	8667	8674	42,996,300	+17.10(+0.20%)
Jun 18, 2014	8663	8700	8650	8657	32,940,400	-10.50(-0.12%)
Jun 17, 2014	8670	8684	8647	8668	45,410,700	+4.20(+0.05%)
Jun 16, 2014	8638	8666	8626	8664	42,595,900	+9.84(+0.11%)
Jun 15, 2014	8652	8659	8588	8654	0	+0.00(+0.00%)
Jun 14, 2014	8652	8659	8588	8654	0	-0.04(-0.00%)
Jun 13, 2014	8652	8659	8588	8654	41,427,400	-17.20(-0.20%)
Jun 12, 2014	8714	8716	8661	8671	33,377,000	-41.10(-0.47%)
Jun 11, 2014	8754	8764	8692	8712	42,144,100	-40.80(-0.47%)
Jun 10, 2014	8675	8759	8674	8753	40,872,400	+93.21(+1.08%)
Jun 08, 2014	8647	8663	8606	8660	0	+0.00(+0.00%)
Jun 07, 2014	8647	8663	8606	8660	0	-0.01(-0.00%)
Jun 06, 2014	8647	8663	8606	8660	36,142,300	+16.40(+0.19%)
Jun 05, 2014	8655	8706	8643	8643	41,434,300	-17.80(-0.21%)
Jun 04, 2014	8663	8695	8643	8661	34,743,100	-0.10(-0.00%)
Jun 03, 2014	8680	8684	8648	8661	29,001,200	-27.80(-0.32%)
Jun 02, 2014	8715	8718	8675	8689	29,752,600	+14.48(+0.17%)
Jun 01, 2014	8703	8706	8663	8675	0	+0.00(+0.00%)
May 31, 2014	8703	8706	8663	8675	0	+0.02(+0.00%)
May 30, 2014	8703	8706	8663	8674	48,566,000	-32.00(-0.37%)
May 29, 2014	8705	8719	8694	8706	0	+0.00(+0.00%)
May 28, 2014	8705	8719	8694	8706	31,384,600	-3.90(-0.04%)
May 27, 2014	8712	8720	8674	8710	30,928,900	-2.00(-0.02%)
May 26, 2014	8706	8715	8697	8712	18,520,700	+8.56(+0.10%)
May 25, 2014	8705	8722	8677	8704	0	+0.00(+0.00%)
May 24, 2014	8705	8722	8677	8704	0	+0.04(+0.00%)
May 23, 2014	8705	8722	8677	8704	30,697,600	+9.80(+0.11%)
May 22, 2014	8667	8697	8637	8694	29,728,200	+38.10(+0.44%)
May 21, 2014	8626	8671	8606	8656	33,606,400	+20.30(+0.24%)
May 20, 2014	8652	8689	8629	8636	40,748,700	-10.40(-0.12%)
May 19, 2014	8652	8664	8599	8646	38,758,400	-37.62(-0.43%)
May 18, 2014	8648	8684	8625	8684	0	+0.00(+0.00%)
May 17, 2014	8648	8684	8625	8684	0	+0.02(+0.00%)
May 16, 2014	8648	8684	8625	8684	59,670,300	+38.90(+0.45%)
May 15, 2014	8620	8672	8616	8645	57,054,200	+33.00(+0.38%)
May 14, 2014	8562	8612	8558	8612	34,627,200	+68.10(+0.80%)
May 13, 2014	8551	8564	8511	8544	36,856,000	-1.50(-0.02%)
May 12, 2014	8518	8549	8490	8545	47,020,500	+34.71(+0.41%)
May 11, 2014	8445	8510	8440	8510	0	+0.00(+0.00%)
May 10, 2014	8445	8510	8440	8510	0	-0.01(-0.00%)
May 09, 2014	8445	8510	8440	8510	43,224,600	+44.70(+0.53%)
May 08, 2014	8446	8475	8424	8466	51,961,800	+44.00(+0.52%)
May 07, 2014	8380	8441	8378	8422	50,229,900	+25.90(+0.31%)
May 06, 2014	8430	8441	8371	8396	44,817,600	-13.30(-0.16%)
May 05, 2014	8425	8432	8342	8409	35,504,800	-33.61(-0.40%)
May 04, 2014	8461	8500	8429	8443	0	+0.00(+0.00%)
May 03, 2014	8461	8500	8429	8443	0	+0.01(+0.00%)
May 02, 2014	8461	8500	8429	8443	47,602,900	-33.96(-0.40%)
May 01, 2014	8461	8487	8447	8477	0	-0.04(-0.00%)
Apr 30, 2014	8461	8487	8447	8477	49,605,000	+42.00(+0.50%)
Apr 29, 2014	8393	8458	8391	8435	61,829,400	+49.80(+0.59%)
Apr 28, 2014	8402	8427	8385	8385	32,348,800	+10.43(+0.12%)
Apr 27, 2014	8379	8407	8352	8374	0	+0.00(+0.00%)
Apr 26, 2014	8379	8407	8352	8374	0	-0.03(-0.00%)
Apr 25, 2014	8379	8407	8352	8374	36,761,300	-34.60(-0.41%)
Apr 24, 2014	8455	8472	8348	8409	37,334,900	-34.20(-0.41%)
Apr 23, 2014	8474	8496	8442	8443	29,534,900	-18.00(-0.21%)
Apr 22, 2014	8450	8492	8432	8461	41,216,800	+86.22(+1.03%)
Apr 21, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 20, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 19, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 18, 2014	8326	8375	8296	8375	0	-0.02(-0.00%)
Apr 17, 2014	8326	8375	8296	8375	41,270,100	+52.40(+0.63%)
Apr 16, 2014	8336	8349	8295	8323	40,087,500	+42.20(+0.51%)
Apr 15, 2014	8348	8355	8264	8280	51,538,200	-32.40(-0.39%)
Apr 14, 2014	8252	8317	8235	8313	49,753,100	+14.08(+0.17%)
Apr 13, 2014	8353	8358	8237	8299	0	+0.00(+0.00%)
Apr 12, 2014	8353	8358	8237	8299	0	+0.02(+0.00%)
Apr 11, 2014	8353	8358	8237	8299	51,636,100	-121.80(-1.45%)
Apr 10, 2014	8436	8476	8392	8421	37,192,600	+9.20(+0.11%)
Apr 09, 2014	8420	8436	8384	8411	117,740,000	-12.00(-0.14%)
Apr 08, 2014	8432	8443	8388	8423	45,669,100	+18.30(+0.22%)
Apr 07, 2014	8409	8448	8391	8405	48,264,100	-97.90(-1.15%)
Apr 06, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 05, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 04, 2014	8523	8534	8469	8503	40,114,600	-18.60(-0.22%)
Apr 03, 2014	8518	8546	8495	8522	33,997,000	+13.30(+0.16%)
Apr 02, 2014	8499	8526	8459	8508	43,388,500	+51.00(+0.60%)
Apr 01, 2014	8481	8509	8450	8457	46,533,800	+3.50(+0.04%)
Mar 31, 2014	8442	8490	8432	8454	45,478,800	+80.57(+0.96%)
Mar 30, 2014	8340	8385	8338	8373	0	+0.00(+0.00%)
Mar 29, 2014	8340	8385	8338	8373	0	+0.03(+0.00%)
Mar 28, 2014	8340	8385	8338	8373	32,763,200	+45.30(+0.54%)
Mar 27, 2014	8326	8358	8302	8328	35,314,600	-6.40(-0.08%)
Mar 26, 2014	8311	8392	8310	8334	41,837,000	+35.10(+0.42%)
Mar 25, 2014	8212	8315	8207	8299	38,008,500	+101.20(+1.23%)
Mar 24, 2014	8301	8302	8173	8198	39,712,700	-91.76(-1.11%)
Mar 23, 2014	8284	8330	8277	8290	0	+0.00(+0.00%)
Mar 22, 2014	8284	8330	8277	8290	0	-0.04(-0.00%)
Mar 21, 2014	8284	8330	8277	8290	109,515,696	+28.10(+0.34%)
Mar 20, 2014	8205	8262	8175	8262	43,911,800	+35.10(+0.43%)
Mar 19, 2014	8247	8265	8227	8227	43,479,100	-13.50(-0.16%)
Mar 18, 2014	8168	8286	8144	8240	47,187,100	+78.30(+0.96%)
Mar 17, 2014	8094	8187	8091	8162	41,514,700	+47.78(+0.59%)
Mar 15, 2014	8163	8186	8093	8114	0	+0.02(+0.00%)
Mar 14, 2014	8163	8186	8093	8114	69,544,304	-91.90(-1.12%)
Mar 13, 2014	8306	8325	8206	8206	49,787,600	-104.50(-1.26%)
Mar 12, 2014	8353	8369	8276	8310	43,767,100	-49.10(-0.59%)
Mar 11, 2014	8392	8411	8352	8360	29,044,500	-8.10(-0.10%)
Mar 10, 2014	8363	8404	8329	8368	33,211,600	-10.98(-0.13%)
Mar 09, 2014	8489	8495	8378	8379	0	-0.02(-0.00%)
Mar 08, 2014	8489	8495	8378	8379	41,722,700	-105.60(-1.24%)
Mar 07, 2014	8463	8500	8462	8484	37,301,500	+24.60(+0.29%)
Mar 06, 2014	8435	8474	8422	8460	39,211,900	+14.40(+0.17%)
Mar 05, 2014	8353	8446	8349	8445	45,507,800	+164.20(+1.98%)
Mar 04, 2014	8372	8384	8279	8281	53,432,200	-0.01(-0.00%)
Mar 03, 2014	8372	8384	8279	8281	0	-194.32(-2.29%)
Mar 02, 2014	8490	8519	8451	8475	0	+0.03(+0.00%)