Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5913	5978	5910	5951	83,850,000	+18.10(+0.31%)
Jul 30, 2009	5818	5937	5815	5933	67,094,800	+145.40(+2.51%)
Jul 29, 2009	5757	5812	5755	5787	55,648,000	+24.40(+0.42%)
Jul 28, 2009	5803	5826	5750	5763	56,695,000	-12.10(-0.21%)
Jul 27, 2009	5803	5808	5750	5775	53,574,800	+14.00(+0.24%)
Jul 24, 2009	5734	5788	5723	5761	72,840,800	-4.60(-0.08%)
Jul 23, 2009	5666	5766	5637	5766	84,618,800	+128.50(+2.28%)
Jul 22, 2009	5640	5649	5604	5637	58,600,800	+0.80(+0.01%)
Jul 21, 2009	5633	5677	5622	5636	55,187,600	+8.30(+0.15%)
Jul 20, 2009	5616	5660	5604	5628	52,073,200	+33.80(+0.60%)
Jul 17, 2009	5578	5602	5551	5594	56,099,600	+55.50(+1.00%)
Jul 16, 2009	5484	5561	5474	5539	60,522,800	+65.30(+1.19%)
Jul 15, 2009	5389	5474	5388	5473	65,452,800	+108.30(+2.02%)
Jul 14, 2009	5356	5397	5330	5365	66,895,600	+49.70(+0.94%)
Jul 13, 2009	5222	5316	5205	5315	52,452,800	+77.50(+1.48%)
Jul 10, 2009	5283	5286	5230	5238	55,289,200	-67.60(-1.27%)
Jul 09, 2009	5318	5347	5300	5305	64,030,200	+16.00(+0.30%)
Jul 08, 2009	5305	5353	5289	5289	59,482,800	-39.80(-0.75%)
Jul 07, 2009	5366	5397	5329	5329	53,146,200	-24.90(-0.47%)
Jul 06, 2009	5308	5358	5281	5354	51,297,600	+15.60(+0.29%)
Jul 03, 2009	5370	5373	5324	5338	39,599,200	-16.70(-0.31%)
Jul 02, 2009	5451	5461	5354	5355	55,100,400	-117.70(-2.15%)
Jul 01, 2009	5431	5481	5428	5473	56,558,200	+68.90(+1.27%)
Jun 30, 2009	5473	5482	5388	5404	82,670,000	-39.50(-0.73%)
Jun 29, 2009	5366	5457	5364	5444	86,302,800	+67.50(+1.26%)
Jun 26, 2009	5408	5429	5344	5376	125,096,304	+14.70(+0.27%)
Jun 25, 2009	5418	5437	5314	5361	73,917,200	-82.10(-1.51%)
Jun 24, 2009	5339	5453	5299	5443	56,771,600	+122.10(+2.29%)
Jun 23, 2009	5288	5365	5286	5321	66,699,100	+10.90(+0.21%)
Jun 22, 2009	5406	5420	5308	5310	56,859,100	-111.20(-2.05%)
Jun 19, 2009	5423	5449	5403	5422	100,820,096	+44.80(+0.83%)
Jun 18, 2009	5321	5386	5283	5377	66,312,200	+74.50(+1.41%)
Jun 17, 2009	5359	5380	5270	5302	74,744,400	-74.80(-1.39%)
Jun 16, 2009	5395	5427	5357	5377	61,674,200	-23.00(-0.43%)
Jun 15, 2009	5488	5493	5400	5400	63,462,400	-121.70(-2.20%)
Jun 12, 2009	5489	5532	5484	5522	54,145,200	+37.90(+0.69%)
Jun 11, 2009	5442	5502	5442	5484	48,150,000	+47.50(+0.87%)
Jun 10, 2009	5436	5476	5424	5436	69,656,000	+47.70(+0.89%)
Jun 09, 2009	5425	5438	5374	5389	52,009,400	-3.00(-0.06%)
Jun 08, 2009	5407	5421	5347	5392	62,500,800	-7.20(-0.13%)
Jun 05, 2009	5452	5486	5399	5399	75,054,304	-23.30(-0.43%)
Jun 04, 2009	5391	5443	5390	5422	52,118,400	+37.50(+0.70%)
Jun 03, 2009	5439	5455	5366	5385	59,746,800	-47.50(-0.87%)
Jun 02, 2009	5441	5448	5364	5432	84,223,696	+82.50(+1.54%)
Jun 01, 2009	5350	5350	5350	5350	0	+0.00(+0.00%)
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%)