Swiss Market Index (IX: SSMI )

Historical Prices

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