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%)