Swiss Market Index (IX: SSMI )

Historical Prices

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