Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)