Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	6205	6235	6162	6201	0	-0.02(-0.00%)
Jul 30, 2010	6205	6235	6162	6201	57,647,900	-19.80(-0.32%)
Jul 29, 2010	6294	6307	6218	6221	49,707,300	-56.90(-0.91%)
Jul 28, 2010	6305	6326	6263	6278	65,040,300	+2.30(+0.04%)
Jul 27, 2010	6240	6290	6216	6275	102,789,200	+75.70(+1.22%)
Jul 26, 2010	6219	6223	6143	6200	49,635,100	-1.80(-0.03%)
Jul 25, 2010	6170	6203	6146	6201	0	+0.00(+0.00%)
Jul 24, 2010	6170	6203	6146	6201	0	+0.00(+0.00%)
Jul 23, 2010	6170	6203	6146	6201	45,514,100	+7.10(+0.11%)
Jul 22, 2010	6109	6219	6102	6194	63,001,100	+61.50(+1.00%)
Jul 21, 2010	6151	6175	6133	6133	57,716,000	+9.30(+0.15%)
Jul 20, 2010	6179	6182	6069	6123	41,934,800	-33.20(-0.54%)
Jul 19, 2010	6152	6207	6142	6157	36,729,200	-27.77(-0.45%)
Jul 18, 2010	6301	6314	6159	6184	0	+0.00(+0.00%)
Jul 17, 2010	6301	6314	6159	6184	0	-0.03(-0.00%)
Jul 16, 2010	6301	6314	6159	6184	73,059,504	-106.70(-1.70%)
Jul 15, 2010	6328	6365	6260	6291	55,956,000	-41.20(-0.65%)
Jul 14, 2010	6327	6332	6259	6332	41,628,500	+33.70(+0.54%)
Jul 13, 2010	6241	6308	6221	6299	42,118,700	+70.30(+1.13%)
Jul 12, 2010	6219	6252	6191	6228	32,459,600	+17.81(+0.29%)
Jul 10, 2010	6190	6220	6155	6210	0	-0.01(-0.00%)
Jul 09, 2010	6190	6220	6155	6210	38,396,800	+54.80(+0.89%)
Jul 08, 2010	6157	6187	6131	6156	54,769,200	+56.50(+0.93%)
Jul 07, 2010	6020	6099	5996	6099	50,757,600	+36.10(+0.60%)
Jul 06, 2010	5951	6085	5938	6063	53,841,600	+120.80(+2.03%)
Jul 05, 2010	5981	5994	5935	5942	35,439,800	-32.00(-0.54%)
Jul 03, 2010	6002	6017	5958	5974	0	+0.00(+0.00%)
Jul 02, 2010	6002	6017	5958	5974	56,237,400	-7.40(-0.12%)
Jul 01, 2010	6042	6081	5953	5982	72,533,296	-146.40(-2.39%)
Jun 30, 2010	6151	6171	6108	6128	65,357,800	-16.40(-0.27%)
Jun 29, 2010	6256	6270	6120	6144	63,552,300	-166.60(-2.64%)
Jun 28, 2010	6306	6322	6267	6311	42,339,000	+35.70(+0.57%)
Jun 27, 2010	6326	6356	6261	6275	0	+0.00(+0.00%)
Jun 26, 2010	6326	6356	6261	6275	0	+0.00(+0.00%)
Jun 25, 2010	6326	6356	6261	6275	45,687,600	-45.20(-0.72%)
Jun 24, 2010	6402	6403	6317	6321	49,979,700	-61.30(-0.96%)
Jun 23, 2010	6408	6445	6366	6382	46,073,500	-81.60(-1.26%)
Jun 22, 2010	6492	6513	6444	6464	47,211,800	-56.10(-0.86%)
Jun 21, 2010	6521	6535	6504	6520	47,571,400	+72.50(+1.12%)
Jun 20, 2010	6499	6499	6435	6447	0	+0.00(+0.00%)
Jun 19, 2010	6499	6499	6435	6447	0	+0.00(+0.00%)
Jun 18, 2010	6499	6499	6435	6447	122,744,800	-28.20(-0.44%)
Jun 17, 2010	6484	6507	6458	6475	54,657,900	-14.80(-0.23%)
Jun 16, 2010	6508	6512	6453	6490	47,773,200	+5.40(+0.08%)
Jun 15, 2010	6452	6512	6446	6485	61,233,300	+12.60(+0.19%)
Jun 14, 2010	6480	6482	6441	6472	46,047,000	+45.40(+0.71%)
Jun 13, 2010	6419	6452	6386	6427	0	+0.00(+0.00%)
Jun 12, 2010	6419	6452	6386	6427	0	+0.00(+0.00%)
Jun 11, 2010	6419	6452	6386	6427	69,706,600	+50.00(+0.78%)
Jun 10, 2010	6306	6397	6291	6377	58,919,200	+57.50(+0.91%)
Jun 09, 2010	6283	6319	6225	6319	56,144,100	+73.00(+1.17%)
Jun 08, 2010	6312	6318	6208	6246	68,842,800	-44.80(-0.71%)
Jun 07, 2010	6249	6339	6234	6291	52,852,100	-8.00(-0.13%)
Jun 06, 2010	6454	6464	6299	6299	0	+0.00(+0.00%)
Jun 05, 2010	6454	6464	6299	6299	0	+0.00(+0.00%)
Jun 04, 2010	6454	6464	6299	6299	65,829,100	-119.80(-1.87%)
Jun 03, 2010	6442	6476	6414	6419	50,532,200	+50.00(+0.79%)
Jun 02, 2010	6285	6369	6274	6369	48,557,800	+52.20(+0.83%)
Jun 01, 2010	6295	6363	6224	6317	52,983,600	+4.00(+0.06%)
May 31, 2010	6323	6352	6313	6313	20,768,200	-9.32(-0.15%)
May 30, 2010	6345	6370	6313	6322	0	+0.02(+0.00%)
May 28, 2010	6345	6370	6313	6322	53,608,700	+16.70(+0.26%)
May 27, 2010	6207	6312	6171	6305	66,693,200	+137.70(+2.23%)
May 26, 2010	6170	6230	6129	6168	73,046,896	+76.00(+1.25%)
May 25, 2010	6070	6112	6029	6092	92,044,496	-115.09(-1.85%)
May 24, 2010	6231	6251	6117	6207	0	+0.00(+0.00%)
May 22, 2010	6231	6251	6117	6207	0	-0.01(-0.00%)
May 21, 2010	6231	6251	6117	6207	133,035,504	-55.80(-0.89%)
May 20, 2010	6420	6438	6199	6262	93,363,504	-112.00(-1.76%)
May 19, 2010	6416	6445	6345	6374	79,523,504	-96.40(-1.49%)
May 18, 2010	6486	6503	6433	6471	58,955,400	+41.90(+0.65%)
May 17, 2010	6387	6495	6386	6429	71,400,096	+0.22(+0.00%)
May 16, 2010	6572	6578	6425	6429	0	+0.00(+0.00%)
May 15, 2010	6572	6578	6425	6429	0	-0.02(-0.00%)
May 14, 2010	6572	6578	6424	6429	77,139,400	-146.30(-2.23%)
May 13, 2010	6575	6575	6575	6575	0	+0.00(+0.00%)
May 12, 2010	6505	6612	6481	6575	74,586,600	+66.00(+1.01%)
May 11, 2010	6420	6510	6416	6509	64,910,400	+27.00(+0.42%)
May 10, 2010	6207	6493	6207	6482	121,195,200	+276.37(+4.45%)
May 09, 2010	6626	6380	6148	6206	0	+0.00(+0.00%)
May 08, 2010	6626	6380	6148	6206	0	+0.03(+0.00%)
May 07, 2010	6386	6386	6148	6206	141,599,200	-181.90(-2.85%)
May 06, 2010	6405	6490	6368	6388	92,515,000	-61.00(-0.95%)
May 05, 2010	6500	6511	6409	6448	98,458,200	-39.90(-0.61%)
May 04, 2010	6626	6641	6477	6488	92,186,200	-119.30(-1.81%)
May 03, 2010	6604	6612	6574	6608	37,977,700	-9.12(-0.14%)
May 01, 2010	6647	6684	6597	6617	0	+0.02(+0.00%)
Apr 30, 2010	6647	6684	6591	6617	65,949,600	-49.00(-0.74%)
Apr 29, 2010	6618	6682	6590	6666	66,850,100	+89.40(+1.36%)
Apr 28, 2010	6608	6653	6556	6576	94,551,504	-91.10(-1.37%)
Apr 27, 2010	6793	6800	6668	6668	63,962,500	-136.20(-2.00%)
Apr 26, 2010	6822	6829	6796	6804	49,522,500	+35.73(+0.53%)
Apr 24, 2010	6735	6781	6703	6768	0	-0.03(-0.00%)
Apr 23, 2010	6735	6781	6703	6768	64,365,500	+47.90(+0.71%)
Apr 22, 2010	6800	6830	6698	6720	105,824,704	-94.60(-1.39%)
Apr 21, 2010	6876	6876	6802	6815	57,574,900	-27.20(-0.40%)
Apr 20, 2010	6839	6892	6829	6842	64,834,800	+38.20(+0.56%)
Apr 19, 2010	6816	6843	6775	6804	70,625,696	-89.99(-1.31%)
Apr 17, 2010	6967	6981	6896	6894	0	-0.01(-0.00%)
Apr 16, 2010	6967	6981	6869	6894	101,675,600	-73.90(-1.06%)
Apr 15, 2010	6951	6991	6921	6968	54,523,600	+51.00(+0.74%)
Apr 14, 2010	6922	6933	6887	6917	52,167,100	+30.70(+0.45%)
Apr 13, 2010	6894	6912	6866	6886	41,527,500	-25.10(-0.36%)
Apr 12, 2010	6906	6943	6902	6911	53,974,400	+22.03(+0.32%)
Apr 10, 2010	6824	6894	6819	6889	0	-0.03(-0.00%)
Apr 09, 2010	6824	6894	6819	6889	44,071,100	+98.00(+1.44%)
Apr 08, 2010	6808	6815	6754	6791	61,046,600	-52.50(-0.77%)
Apr 07, 2010	6883	6886	6842	6844	50,214,600	-42.70(-0.62%)
Apr 06, 2010	6928	6934	6860	6886	55,723,400	-2.70(-0.04%)
Apr 05, 2010	6889	6889	6889	6889	0	-0.02(-0.00%)
Apr 04, 2010	6877	6901	6858	6889	0	+0.00(+0.00%)
Apr 03, 2010	6877	6901	6858	6889	0	+0.00(+0.00%)
Apr 02, 2010	6877	6901	6858	6889	0	+0.02(+0.00%)
Apr 01, 2010	6877	6901	6858	6889	54,007,200	+15.50(+0.23%)
Mar 31, 2010	6870	6907	6847	6873	53,484,100	+2.00(+0.03%)
Mar 30, 2010	6883	6905	6868	6871	67,004,800	+20.80(+0.30%)
Mar 29, 2010	6847	6860	6822	6851	38,339,900	+11.65(+0.17%)
Mar 27, 2010	6886	6893	6823	6839	0	-0.05(-0.00%)
Mar 26, 2010	6886	6892	6823	6839	44,019,600	-55.20(-0.80%)
Mar 25, 2010	6884	6904	6871	6894	45,791,400	+14.20(+0.21%)
Mar 24, 2010	6898	6905	6842	6880	41,889,900	+2.80(+0.04%)
Mar 23, 2010	6870	6918	6861	6877	44,372,500	+10.80(+0.16%)
Mar 22, 2010	6847	6868	6798	6866	52,920,500	-14.36(-0.21%)
Mar 20, 2010	6938	6944	6866	6881	0	-0.04(-0.00%)
Mar 19, 2010	6938	6944	6866	6881	131,930,200	-16.90(-0.25%)
Mar 18, 2010	6877	6900	6874	6898	43,541,500	+5.70(+0.08%)
Mar 17, 2010	6901	6913	6879	6892	53,895,700	+17.60(+0.26%)
Mar 16, 2010	6861	6886	6854	6874	50,395,900	+49.30(+0.72%)
Mar 15, 2010	6832	6856	6822	6825	41,996,000	-11.50(-0.17%)
Mar 14, 2010	6867	6873	6825	6837	0	+0.00(+0.00%)
Mar 13, 2010	6867	6873	6825	6837	51,408,400	-15.10(-0.22%)
Mar 12, 2010	6860	6882	6828	6852	47,464,200	-21.90(-0.32%)
Mar 11, 2010	6876	6892	6846	6874	46,292,200	+5.30(+0.08%)
Mar 10, 2010	6864	6874	6831	6868	54,774,700	+17.10(+0.25%)
Mar 09, 2010	6865	6873	6823	6851	51,585,100	+0.00(+0.00%)
Mar 08, 2010	6865	6873	6823	6851	0	+3.42(+0.05%)
Mar 07, 2010	6809	6855	6787	6848	0	-0.02(-0.00%)
Mar 06, 2010	6809	6855	6788	6848	69,474,704	+42.90(+0.63%)
Mar 05, 2010	6776	6813	6760	6805	61,770,100	-8.30(-0.12%)
Mar 04, 2010	6807	6824	6781	6813	62,165,700	-6.80(-0.10%)
Mar 03, 2010	6780	6834	6752	6820	66,730,400	+28.50(+0.42%)
Mar 02, 2010	6756	6792	6745	6792	59,952,600	+0.02(+0.00%)
Mar 01, 2010	6756	6791	6745	6791	0	+80.49(+1.20%)
Feb 28, 2010	6688	6711	6663	6711	0	-0.01(-0.00%)
Feb 27, 2010	6688	6711	6654	6711	59,336,300	+67.00(+1.01%)
Feb 26, 2010	6675	6701	6615	6644	57,335,600	-44.00(-0.66%)
Feb 25, 2010	6665	6696	6639	6688	53,921,600	+38.90(+0.59%)
Feb 24, 2010	6698	6716	6642	6649	63,209,300	-38.30(-0.57%)
Feb 23, 2010	6734	6735	6680	6687	52,837,800	-0.01(-0.00%)
Feb 22, 2010	6734	6735	6680	6687	0	-22.27(-0.33%)
Feb 21, 2010	6591	6721	6589	6710	0	-0.02(-0.00%)
Feb 20, 2010	6591	6721	6589	6710	216,184,704	+72.40(+1.09%)
Feb 19, 2010	6584	6638	6573	6637	77,194,800	+69.70(+1.06%)
Feb 18, 2010	6548	6579	6534	6568	68,094,000	+69.90(+1.08%)
Feb 17, 2010	6485	6517	6437	6498	61,431,700	+56.90(+0.88%)
Feb 16, 2010	6450	6464	6432	6441	37,702,000	+0.04(+0.00%)
Feb 15, 2010	6450	6464	6432	6441	0	+24.56(+0.38%)
Feb 13, 2010	6439	6466	6379	6416	65,338,400	+12.80(+0.20%)
Feb 12, 2010	6378	6426	6353	6403	84,082,800	+69.40(+1.10%)
Feb 11, 2010	6364	6387	6313	6334	79,111,104	+19.20(+0.30%)
Feb 10, 2010	6342	6372	6299	6315	91,364,704	-32.30(-0.51%)
Feb 09, 2010	6278	6362	6240	6347	75,143,904	-0.04(-0.00%)
Feb 08, 2010	6278	6362	6240	6347	0	+82.84(+1.32%)
Feb 06, 2010	6358	6383	6246	6264	114,929,400	-132.20(-2.07%)
Feb 05, 2010	6557	6570	6390	6396	85,732,304	-157.30(-2.40%)
Feb 04, 2010	6553	6564	6523	6554	69,786,704	+3.70(+0.06%)
Feb 03, 2010	6515	6573	6492	6550	65,637,300	+53.80(+0.83%)
Feb 02, 2010	6409	6496	6404	6496	64,258,900	-0.03(-0.00%)
Feb 01, 2010	6409	6496	6404	6496	0	+55.63(+0.86%)
Jan 30, 2010	6456	6474	6404	6441	71,471,696	-1.70(-0.03%)
Jan 29, 2010	6544	6551	6442	6442	81,859,504	-30.60(-0.47%)
Jan 28, 2010	6428	6501	6424	6473	85,880,000	-11.20(-0.17%)
Jan 27, 2010	6404	6484	6386	6484	77,244,200	+32.90(+0.51%)
Jan 26, 2010	6456	6509	6442	6451	78,208,000	+0.00(+0.00%)
Jan 25, 2010	6456	6509	6442	6451	0	-42.66(-0.66%)
Jan 24, 2010	6542	6556	6449	6494	0	-0.04(-0.00%)
Jan 23, 2010	6542	6556	6449	6494	120,342,096	-85.00(-1.29%)
Jan 22, 2010	6625	6666	6576	6579	82,147,104	-7.50(-0.11%)
Jan 21, 2010	6615	6658	6576	6586	70,082,704	-47.40(-0.71%)
Jan 20, 2010	6595	6639	6519	6634	70,931,200	+30.10(+0.46%)
Jan 19, 2010	6618	6624	6590	6604	49,263,200	+0.02(+0.00%)
Jan 18, 2010	6618	6624	6590	6604	0	+27.76(+0.42%)
Jan 17, 2010	6637	6664	6562	6576	0	+0.02(+0.00%)
Jan 16, 2010	6637	6664	6562	6576	80,851,504	-51.40(-0.78%)
Jan 15, 2010	6589	6646	6574	6627	53,709,100	+72.90(+1.11%)
Jan 14, 2010	6508	6573	6508	6554	58,378,400	+12.60(+0.19%)
Jan 13, 2010	6597	6609	6517	6542	60,437,600	-50.40(-0.76%)
Jan 12, 2010	6653	6666	6592	6592	57,253,200	+0.04(+0.00%)
Jan 11, 2010	6653	6666	6592	6592	0	-25.62(-0.39%)
Jan 10, 2010	6575	6636	6574	6618	0	-0.02(-0.00%)
Jan 09, 2010	6575	6636	6574	6618	74,761,296	+62.50(+0.95%)
Jan 08, 2010	6536	6574	6495	6555	64,539,000	-4.00(-0.06%)
Jan 07, 2010	6598	6608	6550	6559	52,305,400	-19.90(-0.30%)
Jan 06, 2010	6621	6622	6547	6579	65,848,500	-52.10(-0.79%)
Jan 05, 2010	6578	6631	6576	6631	59,150,000	-0.04(-0.00%)
Jan 04, 2010	6578	6631	6576	6631	0	+85.53(+1.31%)
Jan 03, 2010	6606	6610	6531	6546	0	+0.00(+0.00%)
Jan 02, 2010	6606	6610	6531	6546	0	+0.01(+0.00%)
Jan 01, 2010	6546	6546	6546	6546	0	+0.00(+0.00%)
Dec 31, 2009	6606	6610	6531	6546	22,538,800	-62.60(-0.95%)
Dec 30, 2009	6601	6616	6587	6608	22,307,600	+17.50(+0.27%)
Dec 29, 2009	6603	6606	6583	6591	22,456,500	-0.01(-0.00%)
Dec 28, 2009	6603	6606	6583	6591	0	+11.03(+0.17%)
Dec 27, 2009	6609	6609	6556	6580	0	+0.00(+0.00%)
Dec 26, 2009	6609	6609	6556	6580	0	-0.02(-0.00%)
Dec 25, 2009	6580	6580	6580	6580	0	+0.00(+0.00%)
Dec 24, 2009	6609	6609	6556	6580	30,464,800	-2.90(-0.04%)
Dec 23, 2009	6527	6592	6527	6583	37,090,500	+78.50(+1.21%)
Dec 22, 2009	6493	6526	6473	6504	41,629,700	-0.04(-0.00%)
Dec 21, 2009	6493	6526	6473	6504	0	+40.12(+0.62%)
Dec 20, 2009	6517	6532	6464	6464	0	+0.02(+0.00%)
Dec 19, 2009	6517	6532	6464	6464	97,561,696	-24.90(-0.38%)
Dec 18, 2009	6501	6540	6476	6489	61,612,300	-43.10(-0.66%)
Dec 17, 2009	6437	6532	6436	6532	62,151,500	+92.90(+1.44%)
Dec 16, 2009	6452	6460	6422	6439	47,241,800	+6.30(+0.10%)
Dec 15, 2009	6462	6465	6412	6433	45,106,200	+0.01(+0.00%)
Dec 14, 2009	6462	6465	6412	6433	0	+21.49(+0.34%)
Dec 12, 2009	6440	6457	6412	6412	54,277,700	+1.00(+0.02%)
Dec 11, 2009	6360	6435	6351	6411	64,477,400	+58.90(+0.93%)
Dec 10, 2009	6373	6412	6332	6352	60,693,800	-48.00(-0.75%)
Dec 09, 2009	6457	6507	6373	6400	65,544,500	-70.90(-1.10%)
Dec 08, 2009	6482	6497	6446	6471	43,561,900	-0.01(-0.00%)
Dec 07, 2009	6482	6497	6446	6471	0	-30.59(-0.47%)
Dec 05, 2009	6413	6521	6397	6501	72,241,000	+57.10(+0.89%)
Dec 04, 2009	6424	6482	6417	6444	57,748,200	+57.60(+0.90%)
Dec 03, 2009	6371	6423	6365	6386	58,357,900	+14.40(+0.23%)
Dec 02, 2009	6308	6381	6308	6372	57,421,600	+111.10(+1.77%)
Dec 01, 2009	6360	6364	6261	6261	73,163,504	+0.05(+0.00%)
Nov 30, 2009	6360	6364	6261	6261	0	-75.71(-1.19%)
Nov 29, 2009	6183	6365	6179	6337	0	-0.04(-0.00%)
Nov 28, 2009	6183	6365	6179	6337	71,902,096	+53.30(+0.85%)
Nov 27, 2009	6392	6394	6263	6283	74,016,800	-138.80(-2.16%)
Nov 26, 2009	6441	6445	6397	6422	55,443,300	+24.70(+0.39%)
Nov 25, 2009	6372	6438	6366	6398	57,719,500	-12.70(-0.20%)
Nov 24, 2009	6321	6429	6320	6410	53,925,700	-0.04(-0.00%)
Nov 23, 2009	6321	6429	6320	6410	0	+132.78(+2.12%)
Nov 22, 2009	6298	6319	6233	6277	0	-0.04(-0.00%)
Nov 21, 2009	6298	6319	6233	6278	74,185,504	-9.30(-0.15%)
Nov 20, 2009	6348	6353	6274	6287	60,394,900	-82.20(-1.29%)
Nov 19, 2009	6400	6433	6369	6369	53,505,500	-7.40(-0.12%)
Nov 18, 2009	6410	6423	6368	6376	67,769,000	-46.40(-0.72%)
Nov 17, 2009	6386	6435	6384	6423	54,137,800	-0.01(-0.00%)
Nov 16, 2009		6423	6423	6423	0	+71.73(+1.13%)
Nov 15, 2009	6331	6357	6297	6351	0	-0.02(-0.00%)
Nov 14, 2009	6331	6356	6297	6351	61,035,000	-4.70(-0.07%)
Nov 13, 2009	6349	6378	6332	6356	24,041,700	-18.90(-0.30%)
Nov 12, 2009	6416	6423	6357	6375	52,322,400	+5.60(+0.09%)
Nov 11, 2009	6393	6399	6361	6369	42,475,400	-16.00(-0.25%)
Nov 10, 2009	6352	6391	6342	6385	50,743,900	-0.04(-0.00%)
Nov 09, 2009	6352	6391	6342	6385	0	+91.53(+1.45%)
Nov 08, 2009	6287	6317	6229	6294	0	+0.01(+0.00%)
Nov 07, 2009	6287	6317	6229	6294	59,614,600	+8.40(+0.13%)
Nov 06, 2009	6204	6307	6196	6285	62,099,900	+18.10(+0.29%)
Nov 05, 2009	6238	6281	6220	6267	67,905,200	+53.70(+0.86%)
Nov 04, 2009	6229	6236	6146	6213	109,723,904	-77.80(-1.24%)
Nov 03, 2009	6256	6312	6232	6291	58,592,400	-0.02(-0.00%)
Nov 02, 2009	6256	6313	6232	6291	0	+5.46(+0.09%)
Nov 01, 2009	6366	6395	6276	6286	0	+0.00(+0.00%)
Oct 31, 2009	6366	6395	6276	6286	0	-0.04(-0.00%)
Oct 30, 2009	6366	6395	6276	6286	76,290,896	-65.50(-1.03%)
Oct 29, 2009	6234	6357	6222	6351	84,519,104	+71.40(+1.14%)
Oct 28, 2009	6353	6358	6269	6280	86,446,800	-88.10(-1.38%)
Oct 27, 2009	6318	6394	6296	6368	75,348,496	+64.60(+1.02%)
Oct 26, 2009	6405	6410	6292	6303	57,731,600	-74.66(-1.17%)
Oct 25, 2009	6455	6474	6372	6378	0	+0.00(+0.00%)
Oct 24, 2009	6455	6474	6372	6378	0	-0.04(-0.00%)
Oct 23, 2009	6455	6474	6372	6378	61,353,400	-27.80(-0.43%)
Oct 22, 2009	6371	6440	6332	6406	76,389,904	-28.80(-0.45%)
Oct 21, 2009	6427	6459	6346	6435	69,681,296	+7.40(+0.12%)
Oct 20, 2009	6448	6467	6408	6427	56,558,300	-9.10(-0.14%)
Oct 19, 2009	6382	6444	6380	6436	50,020,100	+91.10(+1.44%)
Oct 16, 2009	6415	6434	6311	6345	59,802,300	-37.90(-0.59%)
Oct 15, 2009	6400	6414	6362	6383	65,790,600	-22.70(-0.35%)
Oct 14, 2009	6372	6425	6359	6406	72,266,200	+84.60(+1.34%)
Oct 13, 2009	6375	6389	6310	6321	50,368,800	-56.50(-0.89%)
Oct 12, 2009	6314	6404	6310	6378	49,539,500	+86.20(+1.37%)
Oct 09, 2009	6294	6330	6271	6292	46,393,300	-14.20(-0.23%)
Oct 08, 2009	6318	6330	6272	6306	55,664,400	+45.70(+0.73%)
Oct 07, 2009	6254	6297	6244	6260	52,347,200	-17.10(-0.27%)
Oct 06, 2009	6201	6293	6174	6277	61,794,600	+114.30(+1.85%)
Oct 05, 2009	6139	6190	6127	6163	45,513,300	+12.70(+0.21%)
Oct 02, 2009	6210	6217	6108	6150	80,428,096	-105.00(-1.68%)
Oct 01, 2009	6333	6367	6240	6255	89,792,800	-68.00(-1.08%)
Sep 30, 2009	6320	6357	6275	6323	63,540,900	+6.50(+0.10%)
Sep 29, 2009	6306	6331	6267	6317	45,940,900	+27.40(+0.44%)
Sep 28, 2009	6208	6293	6162	6289	50,564,600	+52.40(+0.84%)
Sep 25, 2009	6272	6274	6212	6237	55,447,600	-38.50(-0.61%)
Sep 24, 2009	6314	6352	6259	6275	59,217,200	-74.40(-1.17%)
Sep 23, 2009	6340	6385	6337	6350	46,317,700	+9.10(+0.14%)
Sep 22, 2009	6323	6395	6322	6341	54,710,600	+34.50(+0.55%)
Sep 21, 2009	6320	6330	6273	6306	46,548,000	-18.90(-0.30%)
Sep 18, 2009	6311	6356	6305	6325	139,886,000	+7.40(+0.12%)
Sep 17, 2009	6346	6347	6300	6318	77,311,600	+17.80(+0.28%)
Sep 16, 2009	6224	6319	6224	6300	57,611,200	+86.70(+1.40%)
Sep 15, 2009	6226	6237	6193	6213	49,771,800	-12.40(-0.20%)
Sep 14, 2009	6187	6231	6159	6226	43,664,600	-7.40(-0.12%)
Sep 11, 2009	6228	6241	6203	6233	56,255,200	+24.60(+0.40%)
Sep 10, 2009	6234	6236	6175	6208	64,832,900	+6.40(+0.10%)
Sep 09, 2009	6171	6202	6153	6202	61,714,400	+7.30(+0.12%)
Sep 08, 2009	6203	6214	6164	6195	48,120,400	+12.70(+0.21%)
Sep 07, 2009	6171	6194	6156	6182	37,248,600	+62.90(+1.03%)
Sep 04, 2009	6100	6131	6087	6119	53,174,800	+45.40(+0.75%)
Sep 03, 2009	6096	6101	6049	6074	65,952,000	-15.50(-0.25%)
Sep 02, 2009	6106	6121	6036	6089	74,995,200	-39.00(-0.64%)
Sep 01, 2009	6250	6252	6123	6128	72,396,800	-88.90(-1.43%)
Aug 31, 2009	6173	6223	6165	6217	70,363,600	+5.50(+0.09%)
Aug 28, 2009	6204	6262	6188	6212	66,067,900	+42.40(+0.69%)
Aug 27, 2009	6166	6189	6131	6169	66,639,000	-7.80(-0.13%)
Aug 26, 2009	6188	6217	6162	6177	55,481,600	-23.90(-0.39%)
Aug 25, 2009	6153	6222	6146	6201	57,909,400	+6.50(+0.10%)
Aug 24, 2009	6176	6205	6153	6194	75,032,000	+54.60(+0.89%)
Aug 21, 2009	6036	6150	6035	6140	113,925,296	+107.80(+1.79%)
Aug 20, 2009	6020	6068	6017	6032	109,981,296	+51.20(+0.86%)
Aug 19, 2009	5920	5989	5898	5981	70,757,800	+27.00(+0.45%)
Aug 18, 2009	5906	5954	5884	5954	50,356,300	+70.10(+1.19%)
Aug 17, 2009	5938	5945	5861	5884	60,338,400	-101.60(-1.70%)
Aug 14, 2009	6003	6040	5956	5985	67,628,400	-1.40(-0.02%)
Aug 13, 2009	5969	6014	5965	5987	100,773,104	+24.20(+0.41%)
Aug 12, 2009	5919	5966	5874	5962	89,929,600	+12.50(+0.21%)
Aug 11, 2009	6004	6017	5939	5950	54,400,600	-57.50(-0.96%)
Aug 10, 2009	5999	6016	5985	6008	37,271,400	-18.90(-0.31%)
Aug 07, 2009	5934	6027	5903	6026	66,809,000	+58.30(+0.98%)
Aug 06, 2009	5959	6000	5940	5968	58,919,200	+56.20(+0.95%)
Aug 05, 2009	5928	5959	5893	5912	58,931,800	-27.90(-0.47%)
Aug 04, 2009	5964	5978	5897	5940	78,736,600	-27.60(-0.46%)