By: Edward Feldbrugge

Description; Graphs for main

indexes and volumes; US 30 (DJI),

NASDAQ Composite (IXIC),

S&P/TSX Composite (GSPTSE),

FTSE 100 (FTSE), DAX (GDAXI),

CAC 40 (FCHI), AEX (AEX),IBEX 35

(IBEX),FTSE MIB (FTMIB), Nikkei

225 (N225), S&P/ASX 200 (AXJO),

Shanghai Composite (SSEC),Hang

Seng (HSI), fields; Object

,Order,Date,Price,Open,High,Low,

Vol,Change %, date 1 apr 2015

tilll 12 aug 2015

source: nl.investing

16800 17000 17200 17400 17600 17800 18000 18200 18400

Ap

r 0

1, 2

01

5

Ap

r 0

7, 2

01

5

Ap

r 1

0, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

3, 2

01

5

Ap

r 2

8, 2

01

5

May

01

, 20

15

May

06

, 20

15

May

11

, 20

15

May

14

, 20

15

May

19

, 20

15

May

22

, 20

15

May

28

, 20

15

Jun

02

, 20

15

Jun

05

, 20

15

Jun

10

, 20

15

Jun

15

, 20

15

Jun

18

, 20

15

Jun

23

, 20

15

Jun

26

, 20

15

Jul 0

1, 2

01

5

Jul 0

7, 2

01

5

Jul 1

0, 2

01

5

Jul 1

5, 2

01

5

Jul 2

0, 2

01

5

Jul 2

3, 2

01

5

Jul 2

8, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

5, 2

01

5

Au

g 1

0, 2

01

5

US 30 (DJI)

0

50000000

100000000

150000000

200000000

250000000

300000000

Ap

r 0

1, 2

01

5

Ap

r 0

7, 2

01

5

Ap

r 1

0, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

3, 2

01

5

Ap

r 2

8, 2

01

5

May

01

, 20

15

May

06

, 20

15

May

11

, 20

15

May

14

, 20

15

May

19

, 20

15

May

22

, 20

15

May

28

, 20

15

Jun

02

, 20

15

Jun

05

, 20

15

Jun

10

, 20

15

Jun

15

, 20

15

Jun

18

, 20

15

Jun

23

, 20

15

Jun

26

, 20

15

Jul 0

1, 2

01

5

Jul 0

7, 2

01

5

Jul 1

0, 2

01

5

Jul 1

5, 2

01

5

Jul 2

0, 2

01

5

Jul 2

3, 2

01

5

Jul 2

8, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

5, 2

01

5

Au

g 1

0, 2

01

5

Volume_total

Country object Order Date Price Open High Low Vol,

USA US 30 (DJI) 93Apr 01,

2015

17698,18 17778,52 17778,52 17585,01 103,36M

USA US 30 (DJI) 92Apr 02,

2015

17763,24 17699,52 17815,03 17673,49 87,37M

USA US 30 (DJI) 91Apr 06,

2015

17880,85 17755,5 17941,79 17646,8 100,85M

USA US 30 (DJI) 90Apr 07,

2015

17875,42 17884,32 17983,12 17871,21 72,15M

USA US 30 (DJI) 89Apr 08,

2015

17902,51 17877,62 17976,2 17822,23 76,82M

USA US 30 (DJI) 88Apr 09,

2015

17958,73 17897,7 17984,22 17823,1 86,74M

USA US 30 (DJI) 87Apr 10,

2015

18057,65 17956,73 18066,76 17945,55 116,41M

USA US 30 (DJI) 86Apr 13,

2015

17977,04 18052,32 18107,57 17974,81 120,09M

USA US 30 (DJI) 85Apr 14,

2015

18036,7 17979,11 18075,6 17905,48 82,83M

USA US 30 (DJI) 84Apr 15,

2015

18112,61 18045,71 18160,52 18045,71 113,61M

USA US 30 (DJI) 83Apr 16,

2015

18105,77 18106,27 18169,26 18063,86 89,52M

USA US 30 (DJI) 82Apr 17,

2015

17826,3 18102,56 18102,56 17748,53 138,86M

USA US 30 (DJI) 81Apr 20,

2015

18034,93 17841,18 18092,22 17841,18 103,16M

USA US 30 (DJI) 80Apr 21,

2015

17949,59 18034,23 18109,7 17929,63 95,18M

USA US 30 (DJI) 79Apr 22,

2015

18038,27 17950,82 18056,02 17887,76 91,26M

USA US 30 (DJI) 78Apr 23,

2015

18058,69 18031,9 18133,03 17966,77 100,24M

USA US 30 (DJI) 77Apr 24,

2015

18080,14 18056,42 18108,87 18009,08 119,13M

USA US 30 (DJI) 76Apr 27,

2015

18037,97 18097,89 18175,56 18024,66 121,11M

USA US 30 (DJI) 75Apr 28,

2015

18110,14 18035,9 18119,65 17917,36 124,93M

USA US 30 (DJI) 74Apr 29,

2015

18035,53 18093,69 18096,46 17953,69 102,08M

USA US 30 (DJI) 73Apr 30,

2015

17840,52 18033,33 18033,33 17774,89 129,21M

USA US 30 (DJI) 72May 01,

2015

18024,06 17859,27 18028,89 17859,27 91,70M

USA US 30 (DJI) 71May 04,

2015

18070,4 18026,02 18133,76 18026,02 86,01M

USA US 30 (DJI) 70May 05,

2015

17928,2 18062,53 18086,01 17905,71 95,34M

USA US 30 (DJI) 69May 06,

2015

17841,98 17934,81 18019,75 17733,12 100,43M

USA US 30 (DJI) 68May 07,

2015

17924,06 17840,25 17973,07 17796,94 80,92M

USA US 30 (DJI) 67May 08,

2015

18191,11 17933,64 18205,23 17933,64 94,96M

USA US 30 (DJI) 66May 11,

2015

18105,17 18187,78 18199,95 18089,11 86,05M

USA US 30 (DJI) 65May 12,

2015

18068,23 18096,16 18119,18 17924,8 89,27M

USA US 30 (DJI) 64May 13,

2015

18060,49 18070,37 18132,79 18039,2 85,18M

USA US 30 (DJI) 63May 14,

2015

18252,24 18062,49 18255,21 18062,49 91,58M

USA US 30 (DJI) 62May 15,

2015

18272,56 18251,97 18272,72 18215,07 108,22M

USA US 30 (DJI) 61May 18,

2015

18298,88 18267,25 18325,54 18244,26 79,08M

USA US 30 (DJI) 60May 19,

2015

18312,39 18300,48 18351,36 18261,35 87,20M

USA US 30 (DJI) 59May 20,

2015

18285,4 18315,06 18350,13 18272,56 80,19M

USA US 30 (DJI) 58May 21,

2015

18285,74 18285,87 18314,89 18249,9 84,27M

USA US 30 (DJI) 57May 22,

2015

18232,02 18286,87 18286,87 18217,14 78,89M

USA US 30 (DJI) 56May 26,

2015

18041,54 18229,75 18229,75 17990,02 109,44M

USA US 30 (DJI) 55May 27,

2015

18162,99 18045,08 18190,35 18045,08 96,40M

USA US 30 (DJI) 54May 28,

2015

18126,12 18154,14 18154,14 18066,4 67,52M

USA US 30 (DJI) 53May 29,

2015

18010,68 18128,12 18128,12 17967,74 139,81M

USA US 30 (DJI) 52Jun 01,

2015

18040,37 18017,82 18105,83 17982,06 85,64M

USA US 30 (DJI) 51Jun 02,

2015

18011,94 18033,33 18091,87 17925,33 77,55M

USA US 30 (DJI) 50Jun 03,

2015

18076,27 18018,42 18168,09 18010,42 73,12M

USA US 30 (DJI) 49Jun 04,

2015

17905,58 18072,47 18087,15 17876,95 93,47M

USA US 30 (DJI) 48Jun 05,

2015

17849,46 17905,38 17940,78 17822,9 89,14M

USA US 30 (DJI) 47Jun 08,

2015

17766,55 17849,46 17852,35 17760,61 86,30M

USA US 30 (DJI) 46Jun 09,

2015

17764,04 17766,95 17817,83 17714,97 90,55M

USA US 30 (DJI) 45Jun 10,

2015

18000,4 17765,38 18045,14 17765,38 96,98M

USA US 30 (DJI) 44Jun 11,

2015

18039,37 18001,27 18109,77 18001,27 89,49M

USA US 30 (DJI) 43Jun 12,

2015

17898,84 18035,83 18035,83 17857,07 83,76M

USA US 30 (DJI) 42Jun 15,

2015

17791,17 17890,76 17890,76 17698,42 91,92M

USA US 30 (DJI) 41Jun 16,

2015

17904,48 17787,43 17919,62 17774,12 77,51M

USA US 30 (DJI) 40Jun 17,

2015

17935,74 17909,58 17998 17839,65 92,41M

USA US 30 (DJI) 39Jun 18,

2015

18115,84 17944,61 18174,73 17944,61 94,46M

USA US 30 (DJI) 38Jun 19,

2015

18015,95 18116,24 18117,71 18010,58 258,30M

USA US 30 (DJI) 37Jun 22,

2015

18119,78 18027,63 18181,67 18027,63 77,78M

USA US 30 (DJI) 36Jun 23,

2015

18144,07 18121,78 18188,81 18108,1 75,97M

USA US 30 (DJI) 35Jun 24,

2015

17966,07 18139,1 18139,1 17966,07 104,98M

USA US 30 (DJI) 34Jun 25,

2015

17890,36 17977,11 18036,1 17890,36 78,99M

USA US 30 (DJI) 33Jun 26,

2015

17946,68 17892,03 18013,15 17892,03 158,12M

USA US 30 (DJI) 32Jun 29,

2015

17596,35 17936,74 17936,74 17590,55 116,34M

USA US 30 (DJI) 31Jun 30,

2015

17619,51 17599,96 17714,66 17576,5 126,46M

USA US 30 (DJI) 30Jul 01,

2015

17757,91 17638,12 17801,83 17638,12 87,01M

USA US 30 (DJI) 29Jul 02,

2015

17730,11 17763,32 17825,49 17687,52 83,10M

USA US 30 (DJI) 28Jul 06,

2015

17683,58 17728,08 17734,36 17564,36 90,13M

USA US 30 (DJI) 27Jul 07,

2015

17776,91 17684,92 17793,45 17465,68 105,84M

USA US 30 (DJI) 26Jul 08,

2015

17515,42 17759,01 17759,01 17496,22 69,83M

USA US 30 (DJI) 25Jul 09,

2015

17548,62 17530,38 17764,85 17530,38 100,52M

USA US 30 (DJI) 24Jul 10,

2015

17760,41 17561,12 17797,49 17561,12 85,80M

USA US 30 (DJI) 23Jul 13,

2015

17977,68 17787,27 17987,57 17787,27 86,38M

USA US 30 (DJI) 22Jul 14,

2015

18053,58 17974,61 18072,82 17956,17 76,74M

USA US 30 (DJI) 21Jul 15,

2015

18050,17 18053,38 18090,39 18010,15 80,46M

USA US 30 (DJI) 20Jul 16,

2015

18120,25 18078,16 18131,61 18065,33 85,03M

USA US 30 (DJI) 19Jul 17,

2015

18086,45 18117,58 18121,12 18032,06 106,51M

USA US 30 (DJI) 18Jul 20,

2015

18100,41 18085,91 18137,12 18064,5 75,06M

USA US 30 (DJI) 17Jul 21,

2015

17919,29 18096,67 18096,67 17868,34 100,17M

USA US 30 (DJI) 16Jul 22,

2015

17851,04 17918,35 17919,35 17807,41 112,37M

USA US 30 (DJI) 15Jul 23,

2015

17731,92 17853,78 17860,95 17705,03 88,60M

USA US 30 (DJI) 14Jul 24,

2015

17568,53 17731,05 17756,54 17553,73 103,47M

USA US 30 (DJI) 13Jul 27,

2015

17440,59 17561,78 17561,78 17399,17 117,86M

USA US 30 (DJI) 12Jul 28,

2015

17630,27 17449,81 17650,07 17449,81 103,45M

USA US 30 (DJI) 11Jul 29,

2015

17751,39 17631,4 17776,78 17629,2 93,14M

USA US 30 (DJI) 10Jul 30,

2015

17745,98 17743,24 17761,25 17640,85 76,65M

USA US 30 (DJI) 9Jul 31,

2015

17689,86 17755,87 17783,59 17671,59 106,12M

USA US 30 (DJI) 8Aug 03,

2015

17598,2 17696,74 17704,76 17496,61 87,88M

USA US 30 (DJI) 7Aug 04,

2015

17550,69 17596,93 17635,78 17505,5 99,06M

USA US 30 (DJI) 6Aug 05,

2015

17540,47 17555,24 17661,37 17492,9 102,45M

USA US 30 (DJI) 5Aug 06,

2015

17419,75 17542,61 17572,04 17362,86 96,17M

USA US 30 (DJI) 4Aug 07,

2015

17373,38 17414,94 17414,94 17279,08 81,80M

USA US 30 (DJI) 3Aug 10,

2015

17615,17 17375,18 17629,13 17375,18 92,43M

USA US 30 (DJI) 2Aug 11,

2015

17402,84 17593,59 17593,59 17352,63 103,01M

USA US 30 (DJI) 1Aug 12,

2015

17402,51 17382,93 17423,9 17125,81 -

4700

4800

4900

5000

5100

5200

5300

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

06

, 20

15

May

12

, 20

15

May

18

, 20

15

May

22

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

22

, 20

15

Jun

26

, 20

15

Jul 0

2, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

NASDAQ Composite (IXIC)

0

200.000.000

400.000.000

600.000.000

800.000.000

1.000.000.000

1.200.000.000

1.400.000.000

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

06

, 20

15

May

12

, 20

15

May

18

, 20

15

May

22

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

22

, 20

15

Jun

26

, 20

15

Jul 0

2, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Volume_total

13000

13500

14000

14500

15000

15500

16000

100000000

200000000

300000000

400000000

500000000

600000000

Volume_total Change % Country object Order Date Price Open103360000 -0,44%

USA NASDAQ Composite (IXIC)93Apr 01, 2015 4880,2 4894,4

87370000 0,37%

USA NASDAQ Composite (IXIC)92Apr 02, 2015 4886,9 4885,4

100850000 0,66%

USA NASDAQ Composite (IXIC)91Apr 06, 2015 4917,3 4855,9

72150000 -0,03%

USA NASDAQ Composite (IXIC)90Apr 07, 2015 4910,2 4917,5

76820000 0,15%

USA NASDAQ Composite (IXIC)89Apr 08, 2015 4950,8 4914,1

86740000 0,31%

USA NASDAQ Composite (IXIC)88Apr 09, 2015 4974,6 4950,8

116410000 0,55%

USA NASDAQ Composite (IXIC)87Apr 10, 2015 4996 4977

120090000 -0,45%

USA NASDAQ Composite (IXIC)86Apr 13, 2015 4988,2 5001,6

82830000 0,33%

USA NASDAQ Composite (IXIC)85Apr 14, 2015 4977,3 4988,8

113610000 0,42%

USA NASDAQ Composite (IXIC)84Apr 15, 2015 5011 4992,6

89520000 -0,04%

USA NASDAQ Composite (IXIC)83Apr 16, 2015 5007,8 4999,4

138860000 -1,54%

USA NASDAQ Composite (IXIC)82Apr 17, 2015 4931,8 4966,1

103160000 1,17%

USA NASDAQ Composite (IXIC)81Apr 20, 2015 4994,6 4958,1

95180000 -0,47%

USA NASDAQ Composite (IXIC)80Apr 21, 2015 5014,1 5024

91260000 0,49%

USA NASDAQ Composite (IXIC)79Apr 22, 2015 5035,2 5026,6

100240000 0,11%

USA NASDAQ Composite (IXIC)78Apr 23, 2015 5056,1 5020,2

119130000 0,12%

USA NASDAQ Composite (IXIC)77Apr 24, 2015 5092,1 5096,3

121110000 -0,23%

USA NASDAQ Composite (IXIC)76Apr 27, 2015 5060,2 5104,4

124930000 0,40%

USA NASDAQ Composite (IXIC)75Apr 28, 2015 5055,4 5063,3

102080000 -0,41%

USA NASDAQ Composite (IXIC)74Apr 29, 2015 5023,6 5028,5

129210000 -1,08%

USA NASDAQ Composite (IXIC)73Apr 30, 2015 4941,4 4997

91700000 1,03%

USA NASDAQ Composite (IXIC)72May 01, 2015 5005,4 4966,3

86010000 0,26%

USA NASDAQ Composite (IXIC)71May 04, 2015 5016,9 5018,4

95340000 -0,79%

USA NASDAQ Composite (IXIC)70May 05, 2015 4939,3 5000,2

100430000 -0,48%

USA NASDAQ Composite (IXIC)69May 06, 2015 4919,6 4956,7

80920000 0,46%

USA NASDAQ Composite (IXIC)68May 07, 2015 4945,5 4917,8

94960000 1,49%

USA NASDAQ Composite (IXIC)67May 08, 2015 5003,5 4991,6

86050000 -0,47%

USA NASDAQ Composite (IXIC)66May 11, 2015 4993,6 5003,3

89270000 -0,20%

USA NASDAQ Composite (IXIC)65May 12, 2015 4976,2 4966,4

85180000 -0,04%

USA NASDAQ Composite (IXIC)64May 13, 2015 4981,7 4991,4

91580000 1,06%

USA NASDAQ Composite (IXIC)63May 14, 2015 5050,8 5016,7

108220000 0,11%

USA NASDAQ Composite (IXIC)62May 15, 2015 5048,3 5059,1

79080000 0,14%

USA NASDAQ Composite (IXIC)61May 18, 2015 5078,4 5040,9

87200000 0,07%

USA NASDAQ Composite (IXIC)60May 19, 2015 5070 5080,4

80190000 -0,15%

USA NASDAQ Composite (IXIC)59May 20, 2015 5071,7 5072,4

84270000 0,00%

USA NASDAQ Composite (IXIC)58May 21, 2015 5090,8 5065,9

78890000 -0,29%

USA NASDAQ Composite (IXIC)57May 22, 2015 5089,4 5085,4

109440000 -1,04%

USA NASDAQ Composite (IXIC)56May 26, 2015 5032,8 5076,9

96400000 0,67%

USA NASDAQ Composite (IXIC)55May 27, 2015 5106,6 5047,9

67520000 -0,20%

USA NASDAQ Composite (IXIC)54May 28, 2015 5098 5096,3

139810000 -0,64%

USA NASDAQ Composite (IXIC)53May 29, 2015 5070 5093,1

85640000 0,16%

USA NASDAQ Composite (IXIC)52Jun 01, 2015 5082,9 5094,9

77550000 -0,16%

USA NASDAQ Composite (IXIC)51Jun 02, 2015 5076,5 5063,5

73120000 0,36%

USA NASDAQ Composite (IXIC)50Jun 03, 2015 5099,2 5098,5

93470000 -0,94%

USA NASDAQ Composite (IXIC)49Jun 04, 2015 5059,1 5078,2

89140000 -0,31%

USA NASDAQ Composite (IXIC)48Jun 05, 2015 5068,5 5057

86300000 -0,46%

USA NASDAQ Composite (IXIC)47Jun 08, 2015 5021,6 5066,6

90550000 -0,01%

USA NASDAQ Composite (IXIC)46Jun 09, 2015 5013,9 5013,1

96980000 1,33%

USA NASDAQ Composite (IXIC)45Jun 10, 2015 5076,7 5029,4

89490000 0,22%

USA NASDAQ Composite (IXIC)44Jun 11, 2015 5082,5 5088,3

83760000 -0,78%

USA NASDAQ Composite (IXIC)43Jun 12, 2015 5051,1 5060,2

91920000 -0,60%

USA NASDAQ Composite (IXIC)42Jun 15, 2015 5030 5011,8

77510000 0,64%

USA NASDAQ Composite (IXIC)41Jun 16, 2015 5055,5 5023,6

92410000 0,17%

USA NASDAQ Composite (IXIC)40Jun 17, 2015 5064,9 5067,7

94460000 1,00%

USA NASDAQ Composite (IXIC)39Jun 18, 2015 5133 5082,1

258300000 -0,55%

USA NASDAQ Composite (IXIC)38Jun 19, 2015 5117 5139,8

77780000 0,58%

USA NASDAQ Composite (IXIC)37Jun 22, 2015 5154 5147,9

75970000 0,13%

USA NASDAQ Composite (IXIC)36Jun 23, 2015 5160,1 5161,7

104980000 -0,98%

USA NASDAQ Composite (IXIC)35Jun 24, 2015 5122,4 5151,4

78990000 -0,42%

USA NASDAQ Composite (IXIC)34Jun 25, 2015 5112,2 5139,5

158120000 0,31%

USA NASDAQ Composite (IXIC)33Jun 26, 2015 5080,5 5113,3

116340000 -1,95%

USA NASDAQ Composite (IXIC)32Jun 29, 2015 4958,5 5021,2

126460000 0,13%

USA NASDAQ Composite (IXIC)31Jun 30, 2015 4986,9 5000,1

87010000 0,79%

USA NASDAQ Composite (IXIC)30Jul 01, 2015 5013,1 5029

83100000 -0,16%

USA NASDAQ Composite (IXIC)29Jul 02, 2015 5009,2 5024,3

90130000 -0,26%

USA NASDAQ Composite (IXIC)28Jul 06, 2015 4991,9 4963,8

105840000 0,53%

USA NASDAQ Composite (IXIC)27Jul 07, 2015 4997,5 4993,8

69830000 -1,47%

USA NASDAQ Composite (IXIC)26Jul 08, 2015 4909,8 4954

100520000 0,19%

USA NASDAQ Composite (IXIC)25Jul 09, 2015 4922,4 4976,1

85800000 1,21%

USA NASDAQ Composite (IXIC)24Jul 10, 2015 4997,7 4981,2

86380000 1,22%

USA NASDAQ Composite (IXIC)23Jul 13, 2015 5071,5 5037,3

76740000 0,42%

USA NASDAQ Composite (IXIC)22Jul 14, 2015 5104,9 5077,1

80460000 -0,02%

USA NASDAQ Composite (IXIC)21Jul 15, 2015 5098,9 5111,1

85030000 0,39%

USA NASDAQ Composite (IXIC)20Jul 16, 2015 5163,2 5138,2

106510000 -0,19%

USA NASDAQ Composite (IXIC)19Jul 17, 2015 5210,1 5196,1

75060000 0,08%

USA NASDAQ Composite (IXIC)18Jul 20, 2015 5218,9 5223,2

100170000 -1,00%

USA NASDAQ Composite (IXIC)17Jul 21, 2015 5208,1 5219,2

112370000 -0,38%

USA NASDAQ Composite (IXIC)16Jul 22, 2015 5171,8 5146

88600000 -0,67%

USA NASDAQ Composite (IXIC)15Jul 23, 2015 5146,4 5180,3

103470000 -0,92%

USA NASDAQ Composite (IXIC)14Jul 24, 2015 5088,6 5166,9

117860000 -0,73%

USA NASDAQ Composite (IXIC)13Jul 27, 2015 5039,8 5055,9

103450000 1,09%

USA NASDAQ Composite (IXIC)12Jul 28, 2015 5089,2 5063,4

93140000 0,69%

USA NASDAQ Composite (IXIC)11Jul 29, 2015 5111,7 5097,9

76650000 -0,03%

USA NASDAQ Composite (IXIC)10Jul 30, 2015 5128,8 5100,3

106120000 -0,32%

USA NASDAQ Composite (IXIC)9Jul 31, 2015 5128,3 5148,2

87880000 -0,52%

USA NASDAQ Composite (IXIC)8Aug 03, 2015 5115,4 5134,3

99060000 -0,27%

USA NASDAQ Composite (IXIC)7Aug 04, 2015 5105,5 5111

102450000 -0,06%

USA NASDAQ Composite (IXIC)6Aug 05, 2015 5139,9 5132,8

96170000 -0,69%

USA NASDAQ Composite (IXIC)5Aug 06, 2015 5056,4 5146,6

81800000 -0,27%

USA NASDAQ Composite (IXIC)4Aug 07, 2015 5043,5 5044

92430000 1,39%

USA NASDAQ Composite (IXIC)3Aug 10, 2015 5101,8 5081,7

103010000 -1,21%

USA NASDAQ Composite (IXIC)2Aug 11, 2015 5036,8 5069,2

0,00%

USA NASDAQ Composite (IXIC)1Aug 12, 2015 5044,4 4994,5

13000

13500

14000

14500

15000

15500

16000

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

06

, 20

15

May

12

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

22

, 20

15

Jun

26

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

7, 2

01

5

S&P/TSX Composite (GSPTSE)

0

100000000

200000000

300000000

400000000

500000000

600000000

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

06

, 20

15

May

12

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

22

, 20

15

Jun

26

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

7, 2

01

5

Volume_total

6000

6200

6400

6600

6800

7000

7200

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

0 200.000.000 400.000.000 600.000.000 800.000.000

1.000.000.000 1.200.000.000 1.400.000.000 1.600.000.000

Ap

r 0

1, 2

01

5

High Low Vol, Volume_totalChange %Country object Order Date4899,4 4844,4 457,08M 457080000 -0,42%

Canada S&P/TSX Composite (GSPTSE)92Apr 01, 2015

4901,3 4873 383,82M 383820000 0,14%

Canada S&P/TSX Composite (GSPTSE)91Apr 02, 2015

4929,6 4852,9 466,90M 466900000 0,62%

Canada S&P/TSX Composite (GSPTSE)90Apr 06, 2015

4948,9 4909,8 373,96M 373960000 -0,14%

Canada S&P/TSX Composite (GSPTSE)89Apr 07, 2015

4956,7 4914,1 409,41M 409410000 0,83%

Canada S&P/TSX Composite (GSPTSE)88Apr 08, 2015

4975,9 4928,1 387,11M 387110000 0,48%

Canada S&P/TSX Composite (GSPTSE)87Apr 09, 2015

4996,1 4970 341,08M 341080000 0,43%

Canada S&P/TSX Composite (GSPTSE)86Apr 10, 2015

5024,2 4986 369,22M 369220000 -0,15%

Canada S&P/TSX Composite (GSPTSE)85Apr 13, 2015

4996,8 4952 364,24M 364240000 -0,22%

Canada S&P/TSX Composite (GSPTSE)84Apr 14, 2015

5021,2 4989,2 425,85M 425850000 0,68%

Canada S&P/TSX Composite (GSPTSE)83Apr 15, 2015

5016 4996 383,97M 383970000 -0,06%

Canada S&P/TSX Composite (GSPTSE)82Apr 16, 2015

4974,1 4912,3 506,00M 506000000 -1,52%

Canada S&P/TSX Composite (GSPTSE)81Apr 17, 2015

5000,2 4952,7 386,63M 386630000 1,27%

Canada S&P/TSX Composite (GSPTSE)80Apr 20, 2015

5028,2 5009,5 381,52M 381520000 0,39%

Canada S&P/TSX Composite (GSPTSE)79Apr 21, 2015

5040,6 4992,6 398,30M 398300000 0,42%

Canada S&P/TSX Composite (GSPTSE)78Apr 22, 2015

5073,1 5019,3 435,93M 435930000 0,41%

Canada S&P/TSX Composite (GSPTSE)77Apr 23, 2015

5100,4 5081,2 467,32M 467320000 0,71%

Canada S&P/TSX Composite (GSPTSE)76Apr 24, 2015

5119,8 5053,5 506,28M 506280000 -0,63%

Canada S&P/TSX Composite (GSPTSE)75Apr 27, 2015

5075,3 5006,3 476,10M 476100000 -0,10%

Canada S&P/TSX Composite (GSPTSE)74Apr 28, 2015

5053,9 4999,8 443,70M 443700000 -0,63%

Canada S&P/TSX Composite (GSPTSE)73Apr 29, 2015

5016 4921,6 591,67M 591670000 -1,64%

Canada S&P/TSX Composite (GSPTSE)72Apr 30, 2015

5005,4 4962,7 461,13M 461130000 1,29%

Canada S&P/TSX Composite (GSPTSE)71May 01, 2015

5043,6 5013 415,23M 415230000 0,23%

Canada S&P/TSX Composite (GSPTSE)70May 04, 2015

5008,3 4934,3 479,75M 479750000 -1,55%

Canada S&P/TSX Composite (GSPTSE)69May 05, 2015

4965,1 4888,2 496,02M 496020000 -0,40%

Canada S&P/TSX Composite (GSPTSE)68May 06, 2015

4957,1 4914,5 470,26M 470260000 0,53%

Canada S&P/TSX Composite (GSPTSE)67May 07, 2015

5014,3 4989,3 450,65M 450650000 1,17%

Canada S&P/TSX Composite (GSPTSE)66May 08, 2015

5017,4 4992 410,32M 410320000 -0,20%

Canada S&P/TSX Composite (GSPTSE)65May 11, 2015

4995,5 4931,6 403,84M 403840000 -0,35%

Canada S&P/TSX Composite (GSPTSE)64May 12, 2015

5013 4977,5 384,76M 384760000 0,11%

Canada S&P/TSX Composite (GSPTSE)63May 13, 2015

5051,7 4999,6 404,81M 404810000 1,39%

Canada S&P/TSX Composite (GSPTSE)62May 14, 2015

5062,6 5034,8 431,42M 431420000 -0,05%

Canada S&P/TSX Composite (GSPTSE)61May 15, 2015

5084,5 5037,5 391,35M 391350000 0,60%

Canada S&P/TSX Composite (GSPTSE)60May 19, 2015

5087,4 5062,8 412,31M 412310000 -0,17%

Canada S&P/TSX Composite (GSPTSE)59May 20, 2015

5097,5 5050,2 401,52M 401520000 0,03%

Canada S&P/TSX Composite (GSPTSE)58May 21, 2015

5098,2 5062,5 381,24M 381240000 0,38%

Canada S&P/TSX Composite (GSPTSE)57May 22, 2015

5103,8 5085,2 363,37M 363370000 -0,03%

Canada S&P/TSX Composite (GSPTSE)56May 25, 2015

5081,2 5016,7 442,17M 442170000 -1,11%

Canada S&P/TSX Composite (GSPTSE)55May 26, 2015

5111,5 5039,4 424,87M 424870000 1,47%

Canada S&P/TSX Composite (GSPTSE)54May 27, 2015

5106,6 5080,2 400,53M 400530000 -0,17%

Canada S&P/TSX Composite (GSPTSE)53May 28, 2015

5099,4 5057,6 545,79M 545790000 -0,55%

Canada S&P/TSX Composite (GSPTSE)52May 29, 2015

5099 5045,7 444,44M 444440000 0,25%

Canada S&P/TSX Composite (GSPTSE)51Jun 01, 2015

5100 5047,4 410,95M 410950000 -0,13%

Canada S&P/TSX Composite (GSPTSE)50Jun 02, 2015

5114,6 5085 411,41M 411410000 0,45%

Canada S&P/TSX Composite (GSPTSE)49Jun 03, 2015

5101,1 5046,3 407,34M 407340000 -0,79%

Canada S&P/TSX Composite (GSPTSE)48Jun 04, 2015

5075 5025,5 426,33M 426330000 0,18%

Canada S&P/TSX Composite (GSPTSE)47Jun 05, 2015

5069 5014,1 388,07M 388070000 -0,92%

Canada S&P/TSX Composite (GSPTSE)46Jun 08, 2015

5027 4974,6 394,83M 394830000 -0,15%

Canada S&P/TSX Composite (GSPTSE)45Jun 09, 2015

5086,7 5024,2 428,38M 428380000 1,25%

Canada S&P/TSX Composite (GSPTSE)44Jun 10, 2015

5101,4 5075 406,90M 406900000 0,11%

Canada S&P/TSX Composite (GSPTSE)43Jun 11, 2015

5068 5043,2 348,82M 348820000 -0,62%

Canada S&P/TSX Composite (GSPTSE)42Jun 12, 2015

5035,4 4985,9 429,32M 429320000 -0,42%

Canada S&P/TSX Composite (GSPTSE)41Jun 15, 2015

5063,1 5022,6 373,64M 373640000 0,51%

Canada S&P/TSX Composite (GSPTSE)40Jun 16, 2015

5080,1 5042,2 394,12M 394120000 0,18%

Canada S&P/TSX Composite (GSPTSE)39Jun 17, 2015

5143,3 5082 434,52M 434520000 1,34%

Canada S&P/TSX Composite (GSPTSE)38Jun 18, 2015

5140,2 5113,9 994,33M 994330000 -0,31%

Canada S&P/TSX Composite (GSPTSE)37Jun 19, 2015

5162,1 5142,8 392,19M 392190000 0,72%

Canada S&P/TSX Composite (GSPTSE)36Jun 22, 2015

5163,4 5139,3 363,88M 363880000 0,12%

Canada S&P/TSX Composite (GSPTSE)35Jun 23, 2015

5164,4 5121,6 396,72M 396720000 -0,73%

Canada S&P/TSX Composite (GSPTSE)34Jun 24, 2015

5141,7 5102,2 404,12M 404120000 -0,20%

Canada S&P/TSX Composite (GSPTSE)33Jun 25, 2015

5121,5 5060,8 1,25B 1250000000 -0,62%

Canada S&P/TSX Composite (GSPTSE)32Jun 26, 2015

5051 4956,2 490,09M 490090000 -2,40%

Canada S&P/TSX Composite (GSPTSE)31Jun 29, 2015

5008,8 4968,3 536,57M 536570000 0,57%

Canada S&P/TSX Composite (GSPTSE)30Jun 30, 2015

5038,5 4994,5 425,75M 425750000 0,53%

Canada S&P/TSX Composite (GSPTSE)29Jul 02, 2015

5027,5 4990,7 357,11M 357110000 -0,08%

Canada S&P/TSX Composite (GSPTSE)28Jul 03, 2015

5020,7 4960,9 489,03M 489030000 -0,34%

Canada S&P/TSX Composite (GSPTSE)27Jul 06, 2015

5002 4902,2 495,44M 495440000 0,11%

Canada S&P/TSX Composite (GSPTSE)26Jul 07, 2015

4965,5 4901,5 450,17M 450170000 -1,75%

Canada S&P/TSX Composite (GSPTSE)25Jul 08, 2015

4982,2 4920,4 424,41M 424410000 0,26%

Canada S&P/TSX Composite (GSPTSE)24Jul 09, 2015

5008 4966,5 369,46M 369460000 1,53%

Canada S&P/TSX Composite (GSPTSE)23Jul 10, 2015

5074,8 5036,7 383,98M 383980000 1,48%

Canada S&P/TSX Composite (GSPTSE)22Jul 13, 2015

5116,5 5075,1 386,79M 386790000 0,66%

Canada S&P/TSX Composite (GSPTSE)21Jul 14, 2015

5125,3 5088,1 384,20M 384200000 -0,12%

Canada S&P/TSX Composite (GSPTSE)20Jul 15, 2015

5163,2 5128,6 382,62M 382620000 1,26%

Canada S&P/TSX Composite (GSPTSE)19Jul 16, 2015

5210,2 5183,2 443,21M 443210000 0,91%

Canada S&P/TSX Composite (GSPTSE)18Jul 17, 2015

5231,9 5201,5 390,35M 390350000 0,17%

Canada S&P/TSX Composite (GSPTSE)17Jul 20, 2015

5229 5196,3 398,16M 398160000 -0,21%

Canada S&P/TSX Composite (GSPTSE)16Jul 21, 2015

5184,7 5145,8 444,46M 444460000 -0,70%

Canada S&P/TSX Composite (GSPTSE)15Jul 22, 2015

5197 5137,6 439,50M 439500000 -0,49%

Canada S&P/TSX Composite (GSPTSE)14Jul 23, 2015

5167,5 5084,5 474,84M 474840000 -1,12%

Canada S&P/TSX Composite (GSPTSE)13Jul 24, 2015

5072,9 5032,7 452,92M 452920000 -0,96%

Canada S&P/TSX Composite (GSPTSE)12Jul 27, 2015

5097,7 5025,6 475,08M 475080000 0,98%

Canada S&P/TSX Composite (GSPTSE)11Jul 28, 2015

5117,8 5080 443,58M 443580000 0,44%

Canada S&P/TSX Composite (GSPTSE)10Jul 29, 2015

5135,6 5070,6 432,34M 432340000 0,33%

Canada S&P/TSX Composite (GSPTSE)9Jul 30, 2015

5155 5122,4 517,90M 517900000 -0,01%

Canada S&P/TSX Composite (GSPTSE)8Jul 31, 2015

5143,1 5082,3 411,24M 411240000 -0,25%

Canada S&P/TSX Composite (GSPTSE)7Aug 04, 2015

5125,9 5092,5 419,37M 419370000 -0,19%

Canada S&P/TSX Composite (GSPTSE)6Aug 05, 2015

5175,3 5131,9 452,96M 452960000 0,67%

Canada S&P/TSX Composite (GSPTSE)5Aug 06, 2015

5149,9 5035,4 511,22M 511220000 -1,62%

Canada S&P/TSX Composite (GSPTSE)4Aug 07, 2015

5055,6 5006,1 465,43M 465430000 -0,26%

Canada S&P/TSX Composite (GSPTSE)3Aug 10, 2015

5112,5 5081,1 435,82M 435820000 1,16%

Canada S&P/TSX Composite (GSPTSE)2Aug 11, 2015

5089,3 5013,4 451,20M 451200000 -1,27%

Canada S&P/TSX Composite (GSPTSE)1Aug 12, 2015

5055,7 4945,9 472,95M 472950000 0,15%

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

01

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

27

, 20

15

Jun

02

, 20

15

Jun

08

, 20

15

Jun

12

, 20

15

Jun

18

, 20

15

Jun

24

, 20

15

Jun

30

, 20

15

Jul 0

6, 2

01

5

Jul 1

0, 2

01

5

Jul 1

6, 2

01

5

Jul 2

2, 2

01

5

Jul 2

8, 2

01

5

Au

g 0

3, 2

01

5

Au

g 0

7, 2

01

5

FTSE 100 (FTSE)

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

01

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

27

, 20

15

Jun

02

, 20

15

Jun

08

, 20

15

Jun

12

, 20

15

Jun

18

, 20

15

Jun

24

, 20

15

Jun

30

, 20

15

Jul 0

6, 2

01

5

Jul 1

0, 2

01

5

Jul 1

6, 2

01

5

Jul 2

2, 2

01

5

Jul 2

8, 2

01

5

Au

g 0

3, 2

01

5

Au

g 0

7, 2

01

5

Volume_total

9500

10000

10500

11000

11500

12000

12500

13000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

0

50000000

100000000

150000000

200000000

250000000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

Volume_total

Price Open High Low Vol, Volume_totalChange %Country object 14942,55 14925,16 14972,28 14878,53 188,68M 188680000 0,27%

United KingdomeFTSE 100 (FTSE)15026,62 14925,54 15070,31 14912,33 156,41M 156410000 0,56%

United KingdomeFTSE 100 (FTSE)15100,65 15028,73 15160,72 15016,49 157,70M 157700000 0,49%

United KingdomeFTSE 100 (FTSE)15188,84 15115,25 15266,62 15115,25 221,95M 221950000 0,58%

United KingdomeFTSE 100 (FTSE)15213,6 15188,59 15249,52 15175,35 177,05M 177050000 0,16%

United KingdomeFTSE 100 (FTSE)15326,31 15216,21 15359,3 15216,21 176,80M 176800000 0,74%

United KingdomeFTSE 100 (FTSE)15388,43 15362,27 15406,06 15350,36 179,80M 179800000 0,41%

United KingdomeFTSE 100 (FTSE)15383,59 15401,34 15446,45 15352,14 154,72M 154720000 -0,03%

United KingdomeFTSE 100 (FTSE)15389,28 15372,11 15402,98 15342,06 179,25M 179250000 0,04%

United KingdomeFTSE 100 (FTSE)15450,87 15437,02 15524,75 15437,02 254,30M 254300000 0,40%

United KingdomeFTSE 100 (FTSE)15386,77 15429,72 15454,25 15324,96 208,30M 208300000 -0,41%

United KingdomeFTSE 100 (FTSE)15360,55 15364,63 15367,56 15275,53 163,53M 163530000 -0,17%

United KingdomeFTSE 100 (FTSE)15412,6 15376,78 15483,12 15376,78 153,46M 153460000 0,34%

United KingdomeFTSE 100 (FTSE)15346,44 15418,27 15434,06 15300,19 162,76M 162760000 -0,43%

United KingdomeFTSE 100 (FTSE)15304,77 15341,92 15341,92 15215,87 157,45M 157450000 -0,27%

United KingdomeFTSE 100 (FTSE)15392,35 15285,35 15425,81 15266,85 160,97M 160970000 0,57%

United KingdomeFTSE 100 (FTSE)15408,33 15406 15440,36 15367,99 139,73M 139730000 0,10%

United KingdomeFTSE 100 (FTSE)15344,08 15442,32 15456,35 15319,58 188,78M 188780000 -0,42%

United KingdomeFTSE 100 (FTSE)15346,07 15340,8 15348,34 15278,69 168,47M 168470000 0,01%

United KingdomeFTSE 100 (FTSE)15347,34 15288,04 15363,79 15242,1 192,32M 192320000 0,01%

United KingdomeFTSE 100 (FTSE)15224,52 15324,2 15324,2 15192,46 229,90M 229900000 -0,80%

United KingdomeFTSE 100 (FTSE)15339,77 15224,38 15362,88 15208,43 158,96M 158960000 0,76%

United KingdomeFTSE 100 (FTSE)15367,47 15347,73 15403,45 15340,88 150,91M 150910000 0,18%

United KingdomeFTSE 100 (FTSE)15173,94 15378,81 15416,56 15128,22 204,04M 204040000 -1,26%

United KingdomeFTSE 100 (FTSE)15023,89 15145,48 15148,51 14945,01 244,36M 244360000 -0,99%

United KingdomeFTSE 100 (FTSE)15088,82 15016,86 15103,53 14934,3 276,98M 276980000 0,43%

United KingdomeFTSE 100 (FTSE)15170,02 15141,65 15200,22 15099,22 185,15M 185150000 0,54%

United KingdomeFTSE 100 (FTSE)15152,64 15182,17 15237,18 15108,85 146,60M 146600000 -0,11%

United KingdomeFTSE 100 (FTSE)15043,15 15127,02 15127,02 15026,19 189,07M 189070000 -0,72%

United KingdomeFTSE 100 (FTSE)14980,72 15053,53 15095,54 14948,28 191,79M 191790000 -0,42%

United KingdomeFTSE 100 (FTSE)15028,12 14999,61 15036,82 14983,97 183,19M 183190000 0,32%

United KingdomeFTSE 100 (FTSE)15108,12 15020,34 15108,12 14990,72 163,16M 163160000 0,53%

United KingdomeFTSE 100 (FTSE)15121,02 15115,84 15159,08 15063,32 177,61M 177610000 0,09%

United KingdomeFTSE 100 (FTSE)

15072,83 15146,7 15187,02 15051,7 150,69M 150690000 -0,32%

United KingdomeFTSE 100 (FTSE)15203,61 15092,25 15230,72 15092,25 173,03M 173030000 0,87%

United KingdomeFTSE 100 (FTSE)15200,76 15196,8 15218,02 15139,16 122,90M 122900000 -0,02%

United KingdomeFTSE 100 (FTSE)15187,4 15192,59 15205,34 15172,15 37,86M 37860000 -0,09%

United KingdomeFTSE 100 (FTSE)15050,81 15181,02 15188,65 14974,3 148,93M 148930000 -0,90%

United KingdomeFTSE 100 (FTSE)15110,47 15066,7 15144,4 15016,42 147,68M 147680000 0,40%

United KingdomeFTSE 100 (FTSE)15107 15110,59 15161,29 15005,03 148,95M 148950000 -0,02%

United KingdomeFTSE 100 (FTSE)15014,09 15096,97 15118,57 14956 281,16M 281160000 -0,62%

United KingdomeFTSE 100 (FTSE)15074,13 15040,88 15078,58 14982,35 139,63M 139630000 0,40%

United KingdomeFTSE 100 (FTSE)15104,74 15075,9 15155,65 15049,54 149,22M 149220000 0,20%

United KingdomeFTSE 100 (FTSE)15154,68 15119,45 15182,22 15104,04 154,33M 154330000 0,33%

United KingdomeFTSE 100 (FTSE)15019,39 15096,19 15114,51 14957,57 153,52M 153520000 -0,89%

United KingdomeFTSE 100 (FTSE)14957,16 14995,31 15060,9 14946 153,57M 153570000 -0,41%

United KingdomeFTSE 100 (FTSE)14743,33 14939,12 14939,12 14714,72 153,65M 153650000 -1,43%

United KingdomeFTSE 100 (FTSE)14817,71 14742,1 14840,12 14687 156,71M 156710000 0,50%

United KingdomeFTSE 100 (FTSE)14889,04 14860,93 14953,03 14843,48 166,02M 166020000 0,48%

United KingdomeFTSE 100 (FTSE)14830,88 14894,19 14921,47 14810,66 152,42M 152420000 -0,39%

United KingdomeFTSE 100 (FTSE)14741,15 14798,31 14798,31 14725,25 141,00M 141000000 -0,61%

United KingdomeFTSE 100 (FTSE)14756,05 14684,22 14784,53 14651,36 147,92M 147920000 0,10%

United KingdomeFTSE 100 (FTSE)14753,05 14743,7 14753,99 14683,38 162,53M 162530000 -0,02%

United KingdomeFTSE 100 (FTSE)14732,98 14773,03 14825,13 14659,89 162,17M 162170000 -0,14%

United KingdomeFTSE 100 (FTSE)14770,64 14731,55 14781,45 14685,15 149,85M 149850000 0,26%

United KingdomeFTSE 100 (FTSE)14653,12 14680,26 14746,39 14584,43 482,10M 482100000 -0,80%

United KingdomeFTSE 100 (FTSE)14790,48 14644,92 14827,2 14644,92 150,37M 150370000 0,94%

United KingdomeFTSE 100 (FTSE)14904,91 14814,37 14923,76 14814,37 145,32M 145320000 0,77%

United KingdomeFTSE 100 (FTSE)14947,51 14901,23 14995,33 14871,88 170,67M 170670000 0,29%

United KingdomeFTSE 100 (FTSE)14897,5 14957,24 14957,24 14861,68 149,49M 149490000 -0,33%

United KingdomeFTSE 100 (FTSE)14808,09 14886,34 14886,34 14782,47 142,47M 142470000 -0,60%

United KingdomeFTSE 100 (FTSE)14490,15 14738,48 14738,48 14482,16 162,38M 162380000 -2,15%

United KingdomeFTSE 100 (FTSE)14553,33 14542,08 14607,9 14492,23 180,53M 180530000 0,44%

United KingdomeFTSE 100 (FTSE)14637,99 14588,16 14663,41 14560,27 173,44M 173440000 0,58%

United KingdomeFTSE 100 (FTSE)14682,39 14637,07 14682,39 14622,3 51,35M 51350000 0,30%

United KingdomeFTSE 100 (FTSE)14593,57 14594,64 14670,26 14524,64 194,85M 194850000 -0,60%

United KingdomeFTSE 100 (FTSE)

14624,5 14602,37 14625,11 14389,1 194,13M 194130000 0,21%

United KingdomeFTSE 100 (FTSE)14412,07 14599,99 14599,99 14379,92 166,32M 166320000 -1,45%

United KingdomeFTSE 100 (FTSE)14278,49 14451,5 14558,69 14275,54 188,52M 188520000 -0,93%

United KingdomeFTSE 100 (FTSE)14411,07 14338,06 14419,52 14338,06 156,18M 156180000 0,93%

United KingdomeFTSE 100 (FTSE)14533,22 14499,36 14566,02 14453,26 166,20M 166200000 0,85%

United KingdomeFTSE 100 (FTSE)14599,4 14527,03 14613,45 14453,68 153,72M 153720000 0,46%

United KingdomeFTSE 100 (FTSE)14662,28 14608,86 14706,34 14541,74 158,32M 158320000 0,43%

United KingdomeFTSE 100 (FTSE)14731,08 14713,68 14748 14693,99 155,61M 155610000 0,47%

United KingdomeFTSE 100 (FTSE)14642,84 14738,3 14738,3 14597,56 145,24M 145240000 -0,60%

United KingdomeFTSE 100 (FTSE)14425,55 14630,51 14630,51 14405,06 159,51M 159510000 -1,48%

United KingdomeFTSE 100 (FTSE)14376,24 14452,45 14511,99 14335,76 158,80M 158800000 -0,34%

United KingdomeFTSE 100 (FTSE)14307,12 14334,96 14361,01 14231,1 189,87M 189870000 -0,48%

United KingdomeFTSE 100 (FTSE)14265,37 14339,29 14339,29 14168,9 192,10M 192100000 -0,29%

United KingdomeFTSE 100 (FTSE)14186,24 14260,13 14275,47 14145,27 213,18M 213180000 -0,55%

United KingdomeFTSE 100 (FTSE)14001,37 14101,04 14112,13 13956,05 190,02M 190020000 -1,30%

United KingdomeFTSE 100 (FTSE)14077,36 14031,16 14104,3 13938,9 189,40M 189400000 0,54%

United KingdomeFTSE 100 (FTSE)14301,8 14079,38 14303,81 14059,28 207,64M 207640000 1,59%

United KingdomeFTSE 100 (FTSE)14382,78 14308,68 14386,75 14226,57 208,09M 208090000 0,57%

United KingdomeFTSE 100 (FTSE)14468,44 14420,6 14501,58 14391,6 191,98M 191980000 0,60%

United KingdomeFTSE 100 (FTSE)14491,05 14465,83 14515,79 14424,89 177,55M 177550000 0,16%

United KingdomeFTSE 100 (FTSE)14502,99 14538,38 14622,35 14484,69 174,76M 174760000 0,08%

United KingdomeFTSE 100 (FTSE)14405,91 14499,43 14499,43 14378,62 221,73M 221730000 -0,67%

United KingdomeFTSE 100 (FTSE)14302,7 14397,92 14458,11 14265,03 175,11M 175110000 -0,72%

United KingdomeFTSE 100 (FTSE)14466,39 14346,69 14471,13 14343,09 175,19M 175190000 1,14%

United KingdomeFTSE 100 (FTSE)14414,67 14466,39 14466,39 14268,5 195,19M 195190000 -0,36%

United KingdomeFTSE 100 (FTSE)14339,53 14414,67 14414,67 14182,65 214,90M 214900000 -0,52%

United KingdomeFTSE 100 (FTSE)

United Kingdome

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

DAX (GDAXI)

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Volume_total

4200

4400

4600

4800

5000

5200

5400

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

CAC 40 (FCHI)

0

50000000

100000000

150000000

200000000

250000000

300000000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Volume_total

Order Date Price Open High Low Vol, Volume_totalChange %

92Apr 01, 2015 6809,5 6773,04 6856,43 6765,4 809,44M 809440000 0,54%

91Apr 02, 2015 6833,46 6809,5 6849,91 6801,27 593,71M 593710000 0,35%

90Apr 07, 2015 6961,77 6833,46 6967,69 6833,46 725,88M 725880000 1,88%

89Apr 08, 2015 6937,41 6961,77 7012,06 6931,59 892,29M 892290000 -0,35%

88Apr 09, 2015 7015,36 6937,41 7016,99 6937,41 720,21M 720210000 1,12%

87Apr 10, 2015 7089,77 7015,36 7095,36 7015,36 826,73M 826730000 1,06%

86Apr 13, 2015 7064,3 7089,77 7089,84 7046,68 610,97M 610970000 -0,36%

85Apr 14, 2015 7075,26 7064,3 7086,06 7044,6 690,65M 690650000 0,16%

84Apr 15, 2015 7096,78 7075,26 7111,72 7058,34 744,94M 744940000 0,30%

83Apr 16, 2015 7060,45 7096,78 7119,35 7057,74 773,86M 773860000 -0,51%

82Apr 17, 2015 6994,63 7060,45 7093,52 6979,32 800,54M 800540000 -0,93%

81Apr 20, 2015 7052,13 6994,63 7067,84 6994,63 601,95M 601950000 0,82%

80Apr 21, 2015 7062,93 7052,13 7105,13 7030 676,07M 676070000 0,15%

79Apr 22, 2015 7028,24 7062,93 7092,34 6997,15 809,07M 809070000 -0,49%

78Apr 23, 2015 7053,67 7028,24 7055,15 6995,79 736,40M 736400000 0,36%

77Apr 24, 2015 7070,7 7053,67 7102,59 7051,17 821,32M 821320000 0,24%

76Apr 27, 2015 7103,98 7070,7 7122,74 7025,27 700,79M 700790000 0,47%

75Apr 28, 2015 7030,53 7103,98 7103,99 6983,97 821,00M 821000000 -1,03%

74Apr 29, 2015 6946,28 7030,53 7058,19 6945,56 791,05M 791050000 -1,20%

73Apr 30, 2015 6960,63 6946,28 6970,34 6906,24 934,30M 934300000 0,21%

72May 01, 2015 6985,95 6960,63 6995,41 6919,39 863,40M 863400000 0,36%

71May 05, 2015 6927,58 6985,95 7053,18 6927,58 1,05B 1050000000 -0,84%

70May 06, 2015 6933,74 6927,58 6974,82 6913,46 910,98M 910980000 0,09%

69May 07, 2015 6886,95 6933,74 6933,74 6810,05 973,56M 973560000 -0,67%

68May 08, 2015 7046,82 6886,95 7046,82 6885,79 1,43B 1430000000 2,32%

67May 11, 2015 7029,85 7046,82 7083,72 7025,17 816,71M 816710000 -0,24%

66May 12, 2015 6933,8 7029,85 7029,85 6887,52 865,97M 865970000 -1,37%

65May 13, 2015 6949,63 6933,8 6989,91 6920,65 820,35M 820350000 0,23%

64May 14, 2015 6973,04 6949,63 6977,93 6884,63 622,17M 622170000 0,34%

63May 15, 2015 6960,49 6973,04 7009,41 6937,12 723,61M 723610000 -0,18%

62May 18, 2015 6968,87 6960,49 7015,49 6931,64 633,21M 633210000 0,12%

61May 19, 2015 6995,1 6968,87 7011,35 6968,87 801,43M 801430000 0,38%

60May 20, 2015 7007,26 6995,1 7018,7 6962,06 850,67M 850670000 0,17%

59May 21, 2015 7013,47 7007,26 7026,01 6994,26 582,84M 582840000 0,09%

58May 22, 2015 7031,72 7013,47 7061,66 7013,47 641,04M 641040000 0,26%

57May 26, 2015 6948,99 7031,72 7039,55 6930,28 692,15M 692150000 -1,18%

56May 27, 2015 7033,33 6948,99 7054,14 6948,62 668,80M 668800000 1,21%

55May 28, 2015 7040,92 7033,33 7049,62 7005,88 625,45M 625450000 0,11%

54May 29, 2015 6984,43 7040,92 7069,93 6967,92 1,21B 1210000000 -0,80%

53Jun 01, 2015 6953,58 6984,43 7037,58 6942,66 715,73M 715730000 -0,44%

52Jun 02, 2015 6928,27 6953,58 6972,25 6872,12 891,35M 891350000 -0,36%

51Jun 03, 2015 6950,46 6928,27 6985,69 6901,79 722,28M 722280000 0,32%

50Jun 04, 2015 6859,24 6950,46 6950,46 6838,95 807,84M 807840000 -1,31%

49Jun 05, 2015 6804,6 6859,24 6859,24 6785,15 777,84M 777840000 -0,80%

48Jun 08, 2015 6790,04 6804,6 6827,16 6781,66 555,75M 555750000 -0,21%

47Jun 09, 2015 6753,8 6790,04 6803,75 6736,88 702,83M 702830000 -0,53%

46Jun 10, 2015 6830,27 6753,8 6843,57 6734,15 843,90M 843900000 1,13%

45Jun 11, 2015 6846,74 6830,27 6870,19 6807,29 699,56M 699560000 0,24%

44Jun 12, 2015 6784,92 6846,74 6846,74 6760,06 610,75M 610750000 -0,90%

43Jun 15, 2015 6710,52 6784,92 6784,92 6708,5 574,23M 574230000 -1,10%

42Jun 16, 2015 6710,1 6710,52 6723,49 6656,9 740,51M 740510000 -0,01%

41Jun 17, 2015 6680,55 6710,1 6731,54 6665,95 706,47M 706470000 -0,44%

40Jun 18, 2015 6707,88 6680,55 6707,88 6625,16 797,21M 797210000 0,41%

39Jun 19, 2015 6710,45 6707,88 6759,29 6691,82 1,27B 1270000000 0,04%

38Jun 22, 2015 6825,67 6710,45 6825,67 6710,45 772,66M 772660000 1,72%

37Jun 23, 2015 6834,87 6825,67 6856,49 6825,67 598,08M 598080000 0,13%

36Jun 24, 2015 6844,8 6834,87 6873,43 6834,32 688,93M 688930000 0,15%

35Jun 25, 2015 6807,82 6844,8 6869,04 6798,8 675,60M 675600000 -0,54%

34Jun 26, 2015 6753,7 6807,82 6807,82 6731,13 613,76M 613760000 -0,79%

33Jun 29, 2015 6620,48 6753,7 6753,7 6598,64 786,02M 786020000 -1,97%

32Jun 30, 2015 6520,98 6620,48 6620,75 6520,98 909,53M 909530000 -1,50%

31Jul 01, 2015 6608,59 6520,98 6637,34 6520,98 814,01M 814010000 1,34%

30Jul 02, 2015 6630,47 6608,59 6647,7 6600,37 608,68M 608680000 0,33%

29Jul 03, 2015 6585,78 6630,47 6630,75 6572,46 462,88M 462880000 -0,67%

28Jul 06, 2015 6535,68 6585,78 6585,78 6506,71 629,53M 629530000 -0,76%

27Jul 07, 2015 6432,21 6535,68 6543,8 6432,21 789,93M 789930000 -1,58%

26Jul 08, 2015 6490,7 6432,21 6515,06 6430,36 941,35M 941350000 0,91%

25Jul 09, 2015 6581,63 6490,7 6594,18 6490,7 788,63M 788630000 1,40%

24Jul 10, 2015 6673,38 6581,63 6687,57 6581,63 720,75M 720750000 1,39%

23Jul 13, 2015 6737,95 6673,38 6743,05 6673,38 661,87M 661870000 0,97%

22Jul 14, 2015 6753,75 6737,95 6753,75 6710,62 595,32M 595320000 0,23%

21Jul 15, 2015 6753,75 6753,75 6775,91 6728,49 566,43M 566430000 0,00%

20Jul 16, 2015 6796,45 6753,75 6805,14 6752,09 605,23M 605230000 0,63%

19Jul 17, 2015 6775,08 6796,45 6799,78 6764,8 602,28M 602280000 -0,31%

18Jul 20, 2015 6788,69 6775,08 6813,41 6772,09 431,75M 431750000 0,20%

17Jul 21, 2015 6769,07 6788,69 6800,13 6758,75 573,51M 573510000 -0,29%

16Jul 22, 2015 6667,34 6769,07 6769,07 6653,39 714,92M 714920000 -1,50%

15Jul 23, 2015 6655,01 6667,34 6711,49 6644,85 651,24M 651240000 -0,18%

14Jul 24, 2015 6579,81 6655,01 6684,81 6573,96 664,74M 664740000 -1,13%

13Jul 27, 2015 6505,13 6579,81 6589,48 6495,67 686,74M 686740000 -1,13%

12Jul 28, 2015 6555,28 6505,13 6569,45 6505,13 730,87M 730870000 0,77%

11Jul 29, 2015 6631 6555,28 6634,04 6555,28 845,40M 845400000 1,16%

10Jul 30, 2015 6668,87 6631 6697,4 6631 802,15M 802150000 0,57%

9Jul 31, 2015 6696,28 6668,87 6705,42 6646,26 958,42M 958420000 0,41%

8Aug 03, 2015 6688,62 6696,28 6710,79 6668,18 700,91M 700910000 -0,11%

7Aug 04, 2015 6686,57 6688,62 6715,51 6644,65 1,44B 1440000000 -0,03%

6Aug 05, 2015 6752,41 6686,57 6764,82 6686,57 873,48M 873480000 0,98%

5Aug 06, 2015 6747,09 6752,41 6763,34 6717,49 713,00M 713000000 -0,08%

4Aug 07, 2015 6718,49 6747,09 6754,77 6718,49 614,01M 614010000 -0,42%

3Aug 10, 2015 6736,22 6718,49 6751,49 6653,65 - 0,26%

2Aug 11, 2015 6664,54 6736,22 6736,22 6663,98 - -1,06%

1Aug 12, 2015 6571,19 6664,54 6664,54 6536,41 - -1,40%

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

CAC 40 (FCHI)

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Volume_total

430 440 450 460 470 480 490 500 510 520

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

AEX (AEX)

0 20000000 40000000 60000000 80000000

100000000 120000000 140000000 160000000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Volume_total

Country object Order Date Price Open High Low Vol,

Germany DAX (GDAXI) 93Apr 01, 2015 12001,38 11902,92 12112,98 11880,19 93,24M

Germany DAX (GDAXI) 92Apr 02, 2015 11967,39 11991,62 12020,11 11948,83 70,76M

Germany DAX (GDAXI) 91Apr 07, 2015 12123,52 12057,34 12149,31 12035,7 91,11M

Germany DAX (GDAXI) 90Apr 08, 2015 12035,86 12109,85 12122,32 12017,8 72,02M

Germany DAX (GDAXI) 89Apr 09, 2015 12166,44 12099,43 12166,44 12047,91 60,31M

Germany DAX (GDAXI) 88Apr 10, 2015 12374,73 12226,98 12390,75 12214,51 80,85M

Germany DAX (GDAXI) 87Apr 13, 2015 12338,73 12357,27 12388,13 12326,71 62,63M

Germany DAX (GDAXI) 86Apr 14, 2015 12227,6 12306,36 12339,81 12181,2 73,46M

Germany DAX (GDAXI) 85Apr 15, 2015 12231,34 12220,1 12326,14 12214,81 69,85M

Germany DAX (GDAXI) 84Apr 16, 2015 11998,86 12224,76 12227,59 11997,75 97,99M

Germany DAX (GDAXI) 83Apr 17, 2015 11688,7 11942,36 12019,75 11674,59 136,93M

Germany DAX (GDAXI) 82Apr 20, 2015 11891,91 11736,4 11903,7 11727,02 73,53M

Germany DAX (GDAXI) 81Apr 21, 2015 11939,58 11994,82 12079,03 11913,36 80,15M

Germany DAX (GDAXI) 80Apr 22, 2015 11867,37 11984,39 12041,38 11787,22 81,50M

Germany DAX (GDAXI) 79Apr 23, 2015 11723,58 11887,14 11940,21 11675,58 89,48M

Germany DAX (GDAXI) 78Apr 24, 2015 11810,85 11783,56 11881,05 11711,1 84,71M

Germany DAX (GDAXI) 77Apr 27, 2015 12039,16 11881,25 12050,71 11729,04 103,03M

Germany DAX (GDAXI) 76Apr 28, 2015 11811,66 12035,56 12047,38 11743,78 125,62M

Germany DAX (GDAXI) 75Apr 29, 2015 11432,72 11864,4 11885,05 11410,54 134,68M

Germany DAX (GDAXI) 74Apr 30, 2015 11454,38 11440,79 11570,64 11331,37 126,69M

Germany DAX (GDAXI) 73May 04, 2015 11619,85 11506,84 11656,89 11411,77 80,33M

Germany DAX (GDAXI) 72May 05, 2015 11327,68 11576,12 11751,22 11322,62 121,58M

Germany DAX (GDAXI) 71May 06, 2015 11350,15 11377,58 11457,93 11239,86 101,73M

Germany DAX (GDAXI) 70May 07, 2015 11407,97 11265,13 11437,57 11167,55 119,25M

Germany DAX (GDAXI) 69May 08, 2015 11709,73 11483,07 11710,41 11415,29 111,16M

Germany DAX (GDAXI) 68May 11, 2015 11673,35 11674,52 11702,13 11622,02 73,18M

Germany DAX (GDAXI) 67May 12, 2015 11472,41 11557,97 11565,2 11377,35 104,69M

Germany DAX (GDAXI) 66May 13, 2015 11351,46 11532,97 11596,47 11301,63 108,12M

Germany DAX (GDAXI) 65May 14, 2015 11559,82 11299,19 11579,8 11218,54 72,93M

Germany DAX (GDAXI) 64May 15, 2015 11447,03 11593,2 11632,36 11383,23 97,76M

Germany DAX (GDAXI) 63May 18, 2015 11594,28 11464,8 11594,96 11378,86 78,74M

Germany DAX (GDAXI) 62May 19, 2015 11853,33 11709,87 11873,28 11706,85 99,88M

Germany DAX (GDAXI) 61May 20, 2015 11848,47 11858,47 11871,49 11780,02 68,49M

Germany DAX (GDAXI) 60May 21, 2015 11864,59 11815,43 11868,7 11758,81 71,40M

Germany DAX (GDAXI) 59May 22, 2015 11815,01 11881,49 11881,81 11792,31 64,15M

Germany DAX (GDAXI) 58May 25, 2015 11815,01 11881,49 11881,81 11792,31 -

Germany DAX (GDAXI) 57May 26, 2015 11625,13 11841,48 11920,31 11586,35 96,67M

Germany DAX (GDAXI) 56May 27, 2015 11771,13 11647,04 11790,35 11595,12 100,90M

Germany DAX (GDAXI) 55May 28, 2015 11677,57 11716,08 11773,79 11605,99 84,03M

Germany DAX (GDAXI) 54May 29, 2015 11413,82 11685,66 11704,39 11403,82 124,44M

Germany DAX (GDAXI) 53Jun 01, 2015 11436,05 11462,97 11510,93 11345,1 75,69M

Germany DAX (GDAXI) 52Jun 02, 2015 11328,8 11467,07 11467,07 11270,57 88,15M

Germany DAX (GDAXI) 51Jun 03, 2015 11419,62 11359,8 11515,21 11300,36 88,11M

Germany DAX (GDAXI) 50Jun 04, 2015 11340,6 11370,57 11449,7 11187,43 106,48M

Germany DAX (GDAXI) 49Jun 05, 2015 11197,15 11241,43 11287,2 11155,01 91,47M

Germany DAX (GDAXI) 48Jun 08, 2015 11064,92 11131,86 11224,56 11059,16 98,83M

Germany DAX (GDAXI) 47Jun 09, 2015 11001,29 11025,08 11071,61 10864,68 102,71M

Germany DAX (GDAXI) 46Jun 10, 2015 11265,39 10970,41 11299,61 10939,51 102,70M

Germany DAX (GDAXI) 45Jun 11, 2015 11332,78 11242,87 11452,94 11236,58 92,25M

Germany DAX (GDAXI) 44Jun 12, 2015 11196,49 11286,56 11365,92 11069,36 88,90M

Germany DAX (GDAXI) 43Jun 15, 2015 10984,97 11053,21 11090,71 10952,74 80,60M

Germany DAX (GDAXI) 42Jun 16, 2015 11044,01 10910,01 11074,34 10797,85 88,93M

Germany DAX (GDAXI) 41Jun 17, 2015 10978,01 11066,75 11115,38 10947,37 83,26M

Germany DAX (GDAXI) 40Jun 18, 2015 11100,3 10937,67 11109,76 10806,15 100,03M

Germany DAX (GDAXI) 39Jun 19, 2015 11040,1 11121,3 11246,27 10997,9 212,14M

Germany DAX (GDAXI) 38Jun 22, 2015 11460,5 11138,71 11470,25 11138,55 119,29M

Germany DAX (GDAXI) 37Jun 23, 2015 11542,54 11552,96 11635,85 11517,12 88,93M

Germany DAX (GDAXI) 36Jun 24, 2015 11471,26 11566,35 11589,35 11364,45 94,71M

Germany DAX (GDAXI) 35Jun 25, 2015 11473,13 11410,62 11594,24 11352,4 75,83M

Germany DAX (GDAXI) 34Jun 26, 2015 11492,43 11387,13 11561,83 11373,44 94,56M

Germany DAX (GDAXI) 33Jun 29, 2015 11083,2 11404,71 11409,81 10964,24 134,21M

Germany DAX (GDAXI) 32Jun 30, 2015 10944,97 11058,04 11137,14 10897,97 135,59M

Germany DAX (GDAXI) 31Jul 01, 2015 11180,5 11050,32 11283,76 10979,21 122,76M

Germany DAX (GDAXI) 30Jul 02, 2015 11099,35 11191,28 11229,01 11078,59 77,18M

Germany DAX (GDAXI) 29Jul 03, 2015 11058,39 11082,04 11123,18 11005,76 65,58M

Germany DAX (GDAXI) 28Jul 06, 2015 10890,63 10825,06 10996,45 10823,55 101,56M

Germany DAX (GDAXI) 27Jul 07, 2015 10676,78 10930,02 10946,87 10663,99 107,40M

Germany DAX (GDAXI) 26Jul 08, 2015 10747,3 10710,29 10802,8 10652,79 94,42M

Germany DAX (GDAXI) 25Jul 09, 2015 10996,41 10795,11 11035,04 10784,47 86,43M

Germany DAX (GDAXI) 24Jul 10, 2015 11315,63 11170,71 11339,78 11149,27 104,80M

Germany DAX (GDAXI) 23Jul 13, 2015 11484,38 11489,17 11506,98 11421,82 91,89M

Germany DAX (GDAXI) 22Jul 14, 2015 11516,9 11456,54 11519,36 11414,39 67,81M

Germany DAX (GDAXI) 21Jul 15, 2015 11539,66 11508,34 11566,02 11475,96 66,69M

Germany DAX (GDAXI) 20Jul 16, 2015 11716,76 11624,48 11787,58 11607,14 86,47M

Germany DAX (GDAXI) 19Jul 17, 2015 11673,42 11747,47 11753,18 11649,94 69,95M

Germany DAX (GDAXI) 18Jul 20, 2015 11735,72 11679,47 11802,37 11678,13 62,91M

Germany DAX (GDAXI) 17Jul 21, 2015 11604,8 11760 11773,49 11583,88 65,38M

Germany DAX (GDAXI) 16Jul 22, 2015 11520,67 11511,19 11589,64 11486,31 70,08M

Germany DAX (GDAXI) 15Jul 23, 2015 11512,11 11611,42 11614,76 11453,62 65,09M

Germany DAX (GDAXI) 14Jul 24, 2015 11347,45 11467,83 11542,9 11334,77 68,50M

Germany DAX (GDAXI) 13Jul 27, 2015 11056,4 11287,77 11297,5 11052,86 88,79M

Germany DAX (GDAXI) 12Jul 28, 2015 11173,91 11129,91 11242,43 11068,31 75,65M

Germany DAX (GDAXI) 11Jul 29, 2015 11211,85 11249,3 11253,56 11123,25 72,18M

Germany DAX (GDAXI) 10Jul 30, 2015 11257,15 11305,46 11313,27 11140,65 96,92M

Germany DAX (GDAXI) 9Jul 31, 2015 11308,99 11271,31 11308,99 11173,17 85,13M

Germany DAX (GDAXI) 8Aug 03, 2015 11443,72 11295,5 11460,4 11248,27 80,39M

Germany DAX (GDAXI) 7Aug 04, 2015 11456,07 11408,23 11476,9 11380,81 68,76M

Germany DAX (GDAXI) 6Aug 05, 2015 11636,3 11503,21 11655,74 11497,92 76,08M

Germany DAX (GDAXI) 5Aug 06, 2015 11585,1 11605,59 11669,86 11574,97 69,56M

Germany DAX (GDAXI) 4Aug 07, 2015 11490,83 11561,37 11582,9 11484,85 62,07M

Germany DAX (GDAXI) 3Aug 10, 2015 11604,78 11545,63 11618,3 11431,76 61,25M

Germany DAX (GDAXI) 2Aug 11, 2015 11293,65 11548 11561 11278,71 87,07M

Germany DAX (GDAXI) 1Aug 12, 2015 10924,61 11151,72 11153,64 10892,88 -

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

9500

10000

10500

11000

11500

12000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

IBEX 35 (IBEX)

0 50000000

100000000 150000000 200000000 250000000 300000000 350000000 400000000 450000000 500000000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Volume_total

Volume_totalChange %Country Object Order Date Price Open High93240000 0,29%

France CAC 40 (FCHI) 93Apr 01, 2015 5062,22 5009,63 5110,79

70760000 -0,28%

France CAC 40 (FCHI) 92Apr 02, 2015 5074,14 5068,06 5080,53

91110000 1,30%

France CAC 40 (FCHI) 91Apr 07, 2015 5151,19 5106,36 5166,77

72020000 -0,72%

France CAC 40 (FCHI) 90Apr 08, 2015 5136,86 5146,78 5168,03

60310000 1,08%

France CAC 40 (FCHI) 89Apr 09, 2015 5208,95 5156,16 5208,95

80850000 1,71%

France CAC 40 (FCHI) 88Apr 10, 2015 5240,46 5224,22 5240,65

62630000 -0,29%

France CAC 40 (FCHI) 87Apr 13, 2015 5254,12 5236,11 5262,74

73460000 -0,90%

France CAC 40 (FCHI) 86Apr 14, 2015 5218,06 5252,48 5260,78

69850000 0,03%

France CAC 40 (FCHI) 85Apr 15, 2015 5254,35 5230,98 5269,5

97990000 -1,90%

France CAC 40 (FCHI) 84Apr 16, 2015 5224,49 5246,75 5255,24

136930000 -2,58%

France CAC 40 (FCHI) 83Apr 17, 2015 5143,26 5214,33 5238,91

73530000 1,74%

France CAC 40 (FCHI) 82Apr 20, 2015 5187,59 5154,91 5187,59

80150000 0,40%

France CAC 40 (FCHI) 81Apr 21, 2015 5192,64 5205,1 5243,57

81500000 -0,60%

France CAC 40 (FCHI) 80Apr 22, 2015 5211,09 5210,7 5225,86

89480000 -1,21%

France CAC 40 (FCHI) 79Apr 23, 2015 5178,91 5217,08 5226,17

84710000 0,74%

France CAC 40 (FCHI) 78Apr 24, 2015 5201,45 5202,63 5225,39

103030000 1,93%

France CAC 40 (FCHI) 77Apr 27, 2015 5268,91 5198,79 5283,71

125620000 -1,89%

France CAC 40 (FCHI) 76Apr 28, 2015 5173,38 5256,79 5256,79

134680000 -3,21%

France CAC 40 (FCHI) 75Apr 29, 2015 5039,39 5176,67 5202,56

126690000 0,19%

France CAC 40 (FCHI) 74Apr 30, 2015 5046,49 5040,51 5069,04

80330000 1,44%

France CAC 40 (FCHI) 73May 04, 2015 5081,97 5060,5 5112,86

121580000 -2,51%

France CAC 40 (FCHI) 72May 05, 2015 4974,07 5074,42 5133,17

101730000 0,20%

France CAC 40 (FCHI) 71May 06, 2015 4981,59 4968,14 5013,21

119250000 0,51%

France CAC 40 (FCHI) 70May 07, 2015 4967,22 4945,82 4981,99

111160000 2,65%

France CAC 40 (FCHI) 69May 08, 2015 5090,39 4999,48 5094,01

73180000 -0,31%

France CAC 40 (FCHI) 68May 11, 2015 5027,87 5050,92 5050,92

104690000 -1,72%

France CAC 40 (FCHI) 67May 12, 2015 4974,65 4988,85 4992,92

108120000 -1,05%

France CAC 40 (FCHI) 66May 13, 2015 4961,86 4996,19 5045,54

72930000 1,84%

France CAC 40 (FCHI) 65May 14, 2015 5029,31 4942,49 5043,69

97760000 -0,98%

France CAC 40 (FCHI) 64May 15, 2015 4993,82 5049,56 5066,57

78740000 1,29%

France CAC 40 (FCHI) 63May 18, 2015 5012,31 4996,96 5026,28

99880000 2,23%

France CAC 40 (FCHI) 62May 19, 2015 5117,3 5040,45 5124,5

68490000 -0,04%

France CAC 40 (FCHI) 61May 20, 2015 5133,3 5106,26 5139,06

71400000 0,14%

France CAC 40 (FCHI) 60May 21, 2015 5146,7 5120,88 5148,87

64150000 -0,42%

France CAC 40 (FCHI) 59May 22, 2015 5142,89 5147,41 5155,28

0,00%

France CAC 40 (FCHI) 58May 25, 2015 5117,17 5139,65 5139,65

96670000 -1,61%

France CAC 40 (FCHI) 57May 26, 2015 5083,54 5122,87 5146,03

100900000 1,26%

France CAC 40 (FCHI) 56May 27, 2015 5182,53 5105,86 5193,77

84030000 -0,79%

France CAC 40 (FCHI) 55May 28, 2015 5137,83 5157,25 5164,24

124440000 -2,26%

France CAC 40 (FCHI) 54May 29, 2015 5007,89 5137,02 5144,73

75690000 0,19%

France CAC 40 (FCHI) 53Jun 01, 2015 5025,3 5029,05 5060,49

88150000 -0,94%

France CAC 40 (FCHI) 52Jun 02, 2015 5004,46 5051,68 5051,68

88110000 0,80%

France CAC 40 (FCHI) 51Jun 03, 2015 5034,17 5016,37 5088,14

106480000 -0,69%

France CAC 40 (FCHI) 50Jun 04, 2015 4987,13 5006,19 5044,75

91470000 -1,26%

France CAC 40 (FCHI) 49Jun 05, 2015 4920,74 4951,8 4966,45

98830000 -1,18%

France CAC 40 (FCHI) 48Jun 08, 2015 4857,66 4906,17 4917,52

102710000 -0,58%

France CAC 40 (FCHI) 47Jun 09, 2015 4850,22 4849,12 4868,42

102700000 2,40%

France CAC 40 (FCHI) 46Jun 10, 2015 4934,91 4831,03 4956,74

92250000 0,60%

France CAC 40 (FCHI) 45Jun 11, 2015 4971,37 4926,77 5022,1

88900000 -1,20%

France CAC 40 (FCHI) 44Jun 12, 2015 4901,19 4962,22 4973,07

80600000 -1,89%

France CAC 40 (FCHI) 43Jun 15, 2015 4815,36 4844,95 4871,07

88930000 0,54%

France CAC 40 (FCHI) 42Jun 16, 2015 4839,86 4778,21 4857,63

83260000 -0,60%

France CAC 40 (FCHI) 41Jun 17, 2015 4790,62 4845,73 4858,05

100030000 1,11%

France CAC 40 (FCHI) 40Jun 18, 2015 4803,48 4777,91 4805,01

212140000 -0,54%

France CAC 40 (FCHI) 39Jun 19, 2015 4815,37 4807,58 4870,52

119290000 3,81%

France CAC 40 (FCHI) 38Jun 22, 2015 4998,61 4926,63 5010,39

88930000 0,72%

France CAC 40 (FCHI) 37Jun 23, 2015 5057,68 5045,57 5078,51

94710000 -0,62%

France CAC 40 (FCHI) 36Jun 24, 2015 5045,35 5060,58 5065,74

75830000 0,02%

France CAC 40 (FCHI) 35Jun 25, 2015 5041,71 4996,63 5087,08

94560000 0,17%

France CAC 40 (FCHI) 34Jun 26, 2015 5059,17 5010,22 5095,04

134210000 -3,56%

France CAC 40 (FCHI) 33Jun 29, 2015 4869,82 4821,45 4946,62

135590000 -1,25%

France CAC 40 (FCHI) 32Jun 30, 2015 4790,2 4849,39 4892,48

122760000 2,15%

France CAC 40 (FCHI) 31Jul 01, 2015 4883,19 4849,43 4941,61

77180000 -0,73%

France CAC 40 (FCHI) 30Jul 02, 2015 4835,56 4898,55 4903,51

65580000 -0,37%

France CAC 40 (FCHI) 29Jul 03, 2015 4808,22 4836,46 4847,38

101560000 -1,52%

France CAC 40 (FCHI) 28Jul 06, 2015 4711,54 4709,01 4775,49

107400000 -1,96%

France CAC 40 (FCHI) 27Jul 07, 2015 4604,64 4712,63 4724,54

94420000 0,66%

France CAC 40 (FCHI) 26Jul 08, 2015 4639,02 4611,86 4671,87

86430000 2,32%

France CAC 40 (FCHI) 25Jul 09, 2015 4757,22 4667,21 4777,03

104800000 2,90%

France CAC 40 (FCHI) 24Jul 10, 2015 4903,07 4884,05 4922,63

91890000 1,49%

France CAC 40 (FCHI) 23Jul 13, 2015 4998,1 4985,14 5010,58

67810000 0,28%

France CAC 40 (FCHI) 22Jul 14, 2015 5032,47 4995,36 5032,47

66690000 0,20%

France CAC 40 (FCHI) 21Jul 15, 2015 5047,24 5027,91 5055,6

86470000 1,53%

France CAC 40 (FCHI) 20Jul 16, 2015 5121,5 5071,9 5147,4

69950000 -0,37%

France CAC 40 (FCHI) 19Jul 17, 2015 5124,39 5138,98 5138,98

62910000 0,53%

France CAC 40 (FCHI) 18Jul 20, 2015 5142,49 5134,16 5184,74

65380000 -1,12%

France CAC 40 (FCHI) 17Jul 21, 2015 5106,57 5153,85 5157,24

70080000 -0,72%

France CAC 40 (FCHI) 16Jul 22, 2015 5082,57 5070,67 5101,22

65090000 -0,07%

France CAC 40 (FCHI) 15Jul 23, 2015 5086,74 5122,85 5122,85

68500000 -1,43%

France CAC 40 (FCHI) 14Jul 24, 2015 5057,36 5075,25 5120,64

88790000 -2,56%

France CAC 40 (FCHI) 13Jul 27, 2015 4927,6 5030,89 5033,91

75650000 1,06%

France CAC 40 (FCHI) 12Jul 28, 2015 4977,32 4958,46 4997,15

72180000 0,34%

France CAC 40 (FCHI) 11Jul 29, 2015 5017,44 5006,01 5021,44

96920000 0,40%

France CAC 40 (FCHI) 10Jul 30, 2015 5046,42 5049,24 5061,53

85130000 0,46%

France CAC 40 (FCHI) 9Jul 31, 2015 5082,61 5063,47 5083,64

80390000 1,19%

France CAC 40 (FCHI) 8Aug 03, 2015 5120,52 5076,8 5125,71

68760000 0,11%

France CAC 40 (FCHI) 7Aug 04, 2015 5112,14 5114,63 5114,63

76080000 1,57%

France CAC 40 (FCHI) 6Aug 05, 2015 5196,73 5135,31 5202,76

69560000 -0,44%

France CAC 40 (FCHI) 5Aug 06, 2015 5192,11 5186,55 5217,8

62070000 -0,81%

France CAC 40 (FCHI) 4Aug 07, 2015 5154,75 5187,87 5190,35

61250000 0,99%

France CAC 40 (FCHI) 3Aug 10, 2015 5195,41 5179,84 5197,65

87070000 -2,68%

France CAC 40 (FCHI) 2Aug 11, 2015 5099,03 5184,21 5184,21

-3,27%

France CAC 40 (FCHI) 1Aug 12, 2015 4925,43 5051,49 5051,72

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

19000 19500 20000 20500 21000 21500 22000 22500 23000 23500 24000 24500

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

FTSE MIB (FTMIB)

0

200.000.000

400.000.000

600.000.000

800.000.000

1.000.000.000

1.200.000.000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

04

, 20

15

May

08

, 20

15

May

14

, 20

15

May

20

, 20

15

May

26

, 20

15

Jun

01

, 20

15

Jun

05

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Volume_total

Low Vol, Volume_totalChange %Country object Order Date Price5007,68 124,85M 124850000 0,57%

The NetherlandsAEX (AEX) 93Apr 01, 2015 490,04

5059,42 79,73M 79730000 0,24%

The NetherlandsAEX (AEX) 92Apr 02, 2015 492,38

5096 115,22M 115220000 1,52%

The NetherlandsAEX (AEX) 91Apr 07, 2015 503,03

5128,18 98,93M 98930000 -0,28%

The NetherlandsAEX (AEX) 90Apr 08, 2015 497,16

5154,6 103,18M 103180000 1,40%

The NetherlandsAEX (AEX) 89Apr 09, 2015 501,97

5210,61 124,29M 124290000 0,60%

The NetherlandsAEX (AEX) 88Apr 10, 2015 507,17

5222,4 120,40M 120400000 0,26%

The NetherlandsAEX (AEX) 87Apr 13, 2015 508,66

5192,89 270,79M 270790000 -0,69%

The NetherlandsAEX (AEX) 86Apr 14, 2015 505,86

5217,04 267,47M 267470000 0,70%

The NetherlandsAEX (AEX) 85Apr 15, 2015 507,43

5214,94 169,46M 169460000 -0,57%

The NetherlandsAEX (AEX) 84Apr 16, 2015 504,38

5132,71 194,38M 194380000 -1,55%

The NetherlandsAEX (AEX) 83Apr 17, 2015 495,03

5151,12 120,07M 120070000 0,86%

The NetherlandsAEX (AEX) 82Apr 20, 2015 500,73

5172,76 144,08M 144080000 0,10%

The NetherlandsAEX (AEX) 81Apr 21, 2015 503,81

5146,27 130,69M 130690000 0,36%

The NetherlandsAEX (AEX) 80Apr 22, 2015 505,72

5146,68 132,10M 132100000 -0,62%

The NetherlandsAEX (AEX) 79Apr 23, 2015 503

5166,81 137,05M 137050000 0,44%

The NetherlandsAEX (AEX) 78Apr 24, 2015 504,01

5135,89 132,40M 132400000 1,30%

The NetherlandsAEX (AEX) 77Apr 27, 2015 509,24

5138,3 151,25M 151250000 -1,81%

The NetherlandsAEX (AEX) 76Apr 28, 2015 501,66

5034,83 153,97M 153970000 -2,59%

The NetherlandsAEX (AEX) 75Apr 29, 2015 489,26

4987,26 213,50M 213500000 0,14%

The NetherlandsAEX (AEX) 74Apr 30, 2015 487,85

5013,53 113,79M 113790000 0,70%

The NetherlandsAEX (AEX) 73May 04, 2015 491,17

4969,97 162,95M 162950000 -2,12%

The NetherlandsAEX (AEX) 72May 05, 2015 482,61

4936,34 174,40M 174400000 0,15%

The NetherlandsAEX (AEX) 71May 06, 2015 478,15

4874,9 192,34M 192340000 -0,29%

The NetherlandsAEX (AEX) 70May 07, 2015 478,78

4981,41 153,10M 153100000 2,48%

The NetherlandsAEX (AEX) 69May 08, 2015 490,79

5008,89 109,08M 109080000 -1,23%

The NetherlandsAEX (AEX) 68May 11, 2015 492,75

4922,02 134,28M 134280000 -1,06%

The NetherlandsAEX (AEX) 67May 12, 2015 488,97

4944,39 129,36M 129360000 -0,26%

The NetherlandsAEX (AEX) 66May 13, 2015 486,69

4905,7 109,55M 109550000 1,36%

The NetherlandsAEX (AEX) 65May 14, 2015 490,69

4965,86 122,36M 122360000 -0,71%

The NetherlandsAEX (AEX) 64May 15, 2015 490,96

4932,01 102,43M 102430000 0,37%

The NetherlandsAEX (AEX) 63May 18, 2015 490,15

5040,45 135,18M 135180000 2,09%

The NetherlandsAEX (AEX) 62May 19, 2015 499,18

5089,43 95,64M 95640000 0,31%

The NetherlandsAEX (AEX) 61May 20, 2015 501,9

5104,21 78,84M 78840000 0,26%

The NetherlandsAEX (AEX) 60May 21, 2015 502,05

5121,69 90,78M 90780000 -0,07%

The NetherlandsAEX (AEX) 59May 22, 2015 501,89

5099,13 21,65M 21650000 -0,50%

The NetherlandsAEX (AEX) 58May 25, 2015 501,14

5062,47 109,81M 109810000 -0,66%

The NetherlandsAEX (AEX) 57May 26, 2015 496,35

5086,36 125,73M 125730000 1,95%

The NetherlandsAEX (AEX) 56May 27, 2015 503,52

5096,53 97,09M 97090000 -0,86%

The NetherlandsAEX (AEX) 55May 28, 2015 502,24

5006,46 167,00M 167000000 -2,53%

The NetherlandsAEX (AEX) 54May 29, 2015 493,56

4989,94 100,09M 100090000 0,35%

The NetherlandsAEX (AEX) 53Jun 01, 2015 492,25

4960,72 124,89M 124890000 -0,41%

The NetherlandsAEX (AEX) 52Jun 02, 2015 486,5

4991,27 117,40M 117400000 0,59%

The NetherlandsAEX (AEX) 51Jun 03, 2015 487,74

4916,45 133,40M 133400000 -0,93%

The NetherlandsAEX (AEX) 50Jun 04, 2015 485,29

4894,17 121,24M 121240000 -1,33%

The NetherlandsAEX (AEX) 49Jun 05, 2015 479,38

4857,66 103,53M 103530000 -1,28%

The NetherlandsAEX (AEX) 48Jun 08, 2015 475,13

4783,92 141,56M 141560000 -0,15%

The NetherlandsAEX (AEX) 47Jun 09, 2015 474,7

4811,54 128,90M 128900000 1,75%

The NetherlandsAEX (AEX) 46Jun 10, 2015 481,45

4917,92 137,97M 137970000 0,74%

The NetherlandsAEX (AEX) 45Jun 11, 2015 484,88

4852,36 121,70M 121700000 -1,41%

The NetherlandsAEX (AEX) 44Jun 12, 2015 477,76

4805,1 110,30M 110300000 -1,75%

The NetherlandsAEX (AEX) 43Jun 15, 2015 472,89

4748,93 126,45M 126450000 0,51%

The NetherlandsAEX (AEX) 42Jun 16, 2015 475,17

4773,19 112,14M 112140000 -1,02%

The NetherlandsAEX (AEX) 41Jun 17, 2015 471,56

4712,97 139,92M 139920000 0,27%

The NetherlandsAEX (AEX) 40Jun 18, 2015 472,97

4799,27 183,93M 183930000 0,25%

The NetherlandsAEX (AEX) 39Jun 19, 2015 475,43

4911,86 176,27M 176270000 3,81%

The NetherlandsAEX (AEX) 38Jun 22, 2015 489,72

5024,26 133,39M 133390000 1,18%

The NetherlandsAEX (AEX) 37Jun 23, 2015 494,45

5001,67 141,97M 141970000 -0,24%

The NetherlandsAEX (AEX) 36Jun 24, 2015 492,62

4996,63 132,55M 132550000 -0,07%

The NetherlandsAEX (AEX) 35Jun 25, 2015 492,39

4985,88 108,85M 108850000 0,35%

The NetherlandsAEX (AEX) 34Jun 26, 2015 494,47

4819,03 176,97M 176970000 -3,74%

The NetherlandsAEX (AEX) 33Jun 29, 2015 477,15

4789,61 172,93M 172930000 -1,63%

The NetherlandsAEX (AEX) 32Jun 30, 2015 472,58

4813,69 156,32M 156320000 1,94%

The NetherlandsAEX (AEX) 31Jul 01, 2015 482,83

4833,14 103,69M 103690000 -0,98%

The NetherlandsAEX (AEX) 30Jul 02, 2015 476,96

4780,55 89,46M 89460000 -0,57%

The NetherlandsAEX (AEX) 29Jul 03, 2015 474,14

4699,17 140,40M 140400000 -2,01%

The NetherlandsAEX (AEX) 28Jul 06, 2015 467,25

4602,16 168,85M 168850000 -2,27%

The NetherlandsAEX (AEX) 27Jul 07, 2015 456,64

4601,9 148,65M 148650000 0,75%

The NetherlandsAEX (AEX) 26Jul 08, 2015 459,04

4655,45 125,28M 125280000 2,55%

The NetherlandsAEX (AEX) 25Jul 09, 2015 469,97

4850,94 143,84M 143840000 3,07%

The NetherlandsAEX (AEX) 24Jul 10, 2015 481,39

4959,62 128,27M 128270000 1,94%

The NetherlandsAEX (AEX) 23Jul 13, 2015 489,9

4981,02 88,56M 88560000 0,69%

The NetherlandsAEX (AEX) 22Jul 14, 2015 493,84

5017,83 96,52M 96520000 0,29%

The NetherlandsAEX (AEX) 21Jul 15, 2015 497,13

5067,75 126,82M 126820000 1,47%

The NetherlandsAEX (AEX) 20Jul 16, 2015 501,01

5110,48 105,82M 105820000 0,06%

The NetherlandsAEX (AEX) 19Jul 17, 2015 500,43

5130,97 81,52M 81520000 0,35%

The NetherlandsAEX (AEX) 18Jul 20, 2015 502,08

5093,77 91,29M 91290000 -0,70%

The NetherlandsAEX (AEX) 17Jul 21, 2015 498,76

5070,67 92,28M 92280000 -0,47%

The NetherlandsAEX (AEX) 16Jul 22, 2015 496,12

5067,82 79,36M 79360000 0,08%

The NetherlandsAEX (AEX) 15Jul 23, 2015 496,35

5051,14 107,29M 107290000 -0,58%

The NetherlandsAEX (AEX) 14Jul 24, 2015 490,04

4924,29 121,28M 121280000 -2,57%

The NetherlandsAEX (AEX) 13Jul 27, 2015 481,52

4937,65 115,44M 115440000 1,01%

The NetherlandsAEX (AEX) 12Jul 28, 2015 485,77

4970,28 122,04M 122040000 0,81%

The NetherlandsAEX (AEX) 11Jul 29, 2015 489,29

5000,97 150,49M 150490000 0,58%

The NetherlandsAEX (AEX) 10Jul 30, 2015 495,17

5035,38 121,24M 121240000 0,72%

The NetherlandsAEX (AEX) 9Jul 31, 2015 495,23

5066,15 105,50M 105500000 0,75%

The NetherlandsAEX (AEX) 8Aug 03, 2015 500,43

5075,88 124,43M 124430000 -0,16%

The NetherlandsAEX (AEX) 7Aug 04, 2015 500,02

5134,37 126,27M 126270000 1,65%

The NetherlandsAEX (AEX) 6Aug 05, 2015 503,48

5177,95 88,25M 88250000 -0,09%

The NetherlandsAEX (AEX) 5Aug 06, 2015 501,23

5152,89 95,71M 95710000 -0,72%

The NetherlandsAEX (AEX) 4Aug 07, 2015 496,61

5133,63 77,67M 77670000 0,79%

The NetherlandsAEX (AEX) 3Aug 10, 2015 500,04

5094,48 101,55M 101550000 -1,86%

The NetherlandsAEX (AEX) 2Aug 11, 2015 494,36

4907,33 - -3,40%

The NetherlandsAEX (AEX) 1Aug 12, 2015 477,42

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

18000

18500

19000

19500

20000

20500

21000

21500

Ap

r 0

1, 2

01

5

Ap

r 0

7, 2

01

5

Ap

r 1

3, 2

01

5

Ap

r 1

7, 2

01

5

Ap

r 2

3, 2

01

5

Ap

r 3

0, 2

01

5

May

11

, 20

15

May

15

, 20

15

May

21

, 20

15

May

27

, 20

15

Jun

02

, 20

15

Jun

08

, 20

15

Jun

12

, 20

15

Jun

18

, 20

15

Jun

24

, 20

15

Jun

30

, 20

15

Jul 0

6, 2

01

5

Jul 1

0, 2

01

5

Jul 1

6, 2

01

5

Jul 2

3, 2

01

5

Jul 2

9, 2

01

5

Au

g 0

4, 2

01

5

Au

g 1

0, 2

01

5

Nikkei 225 (N225)

0

50000

100000

150000

200000

250000

300000

Ap

r 0

1, 2

01

5

Ap

r 0

7, 2

01

5

Ap

r 1

3, 2

01

5

Ap

r 1

7, 2

01

5

Ap

r 2

3, 2

01

5

Ap

r 3

0, 2

01

5

May

11

, 20

15

May

15

, 20

15

May

21

, 20

15

May

27

, 20

15

Jun

02

, 20

15

Jun

08

, 20

15

Jun

12

, 20

15

Jun

18

, 20

15

Jun

24

, 20

15

Jun

30

, 20

15

Jul 0

6, 2

01

5

Jul 1

0, 2

01

5

Jul 1

6, 2

01

5

Jul 2

3, 2

01

5

Jul 2

9, 2

01

5

Au

g 0

4, 2

01

5

Au

g 1

0, 2

01

5

Volume_total

500051005200530054005500560057005800590060006100

1.000.000.000

1.200.000.000

1.400.000.000

Open High Low Vol, Volume_totalChange %Country object Order486,84 494,8 485,83 97,93M 97930000 0,13%

Spain IBEX 35 (IBEX) 93491,01 493,14 489,91 74,05M 74050000 0,48%

Spain IBEX 35 (IBEX) 92496,05 504,18 495,86 114,51M 114510000 2,16%

Spain IBEX 35 (IBEX) 91500,61 500,87 496,59 97,09M 97090000 -1,17%

Spain IBEX 35 (IBEX) 90499,76 501,97 498,54 78,06M 78060000 0,97%

Spain IBEX 35 (IBEX) 89504,37 507,19 503,26 77,89M 77890000 1,04%

Spain IBEX 35 (IBEX) 88507,5 509,64 505,62 72,25M 72250000 0,29%

Spain IBEX 35 (IBEX) 87507,63 510,37 503,84 95,60M 95600000 -0,55%

Spain IBEX 35 (IBEX) 86506,48 510,35 505,28 90,51M 90510000 0,31%

Spain IBEX 35 (IBEX) 85508,22 509,51 503,85 101,45M 101450000 -0,60%

Spain IBEX 35 (IBEX) 84502,98 503,88 493,28 130,62M 130620000 -1,85%

Spain IBEX 35 (IBEX) 83497,28 501,41 496,97 87,54M 87540000 1,15%

Spain IBEX 35 (IBEX) 82503,41 506,85 501,13 84,04M 84040000 0,62%

Spain IBEX 35 (IBEX) 81507,55 508,73 502,35 88,96M 88960000 0,38%

Spain IBEX 35 (IBEX) 80504,99 506,82 499,27 88,96M 88960000 -0,54%

Spain IBEX 35 (IBEX) 79504,07 506,21 502,62 107,03M 107030000 0,20%

Spain IBEX 35 (IBEX) 78504,45 510,55 499,16 97,41M 97410000 1,04%

Spain IBEX 35 (IBEX) 77507,79 507,97 498,33 104,56M 104560000 -1,49%

Spain IBEX 35 (IBEX) 76502,25 503,67 488,5 116,07M 116070000 -2,47%

Spain IBEX 35 (IBEX) 75490,03 491,32 484,8 122,22M 122220000 -0,29%

Spain IBEX 35 (IBEX) 74488,24 493,36 484,55 72,42M 72420000 0,68%

Spain IBEX 35 (IBEX) 73490,49 495,16 482,32 103,42M 103420000 -1,74%

Spain IBEX 35 (IBEX) 72482,29 483,87 476,96 103,79M 103790000 -0,92%

Spain IBEX 35 (IBEX) 71474,84 479,89 469,82 127,42M 127420000 0,13%

Spain IBEX 35 (IBEX) 70482,38 491,1 481,56 101,06M 101060000 2,51%

Spain IBEX 35 (IBEX) 69491,4 493,47 489,41 84,40M 84400000 0,40%

Spain IBEX 35 (IBEX) 68490,74 490,8 486,02 104,35M 104350000 -0,77%

Spain IBEX 35 (IBEX) 67490,08 492,58 484,85 96,34M 96340000 -0,47%

Spain IBEX 35 (IBEX) 66484,31 491,94 481,06 81,56M 81560000 0,82%

Spain IBEX 35 (IBEX) 65492,38 495,44 489,08 93,06M 93060000 0,06%

Spain IBEX 35 (IBEX) 64491,13 492,83 484,24 67,49M 67490000 -0,16%

Spain IBEX 35 (IBEX) 63493,13 499,7 492,94 86,35M 86350000 1,84%

Spain IBEX 35 (IBEX) 62499,84 503,02 498,47 104,57M 104570000 0,54%

Spain IBEX 35 (IBEX) 61

500,75 502,48 499,51 66,67M 66670000 0,03%

Spain IBEX 35 (IBEX) 60502,1 503,21 500,03 59,76M 59760000 -0,03%

Spain IBEX 35 (IBEX) 59502,69 503,05 498,95 17,66M 17660000 -0,15%

Spain IBEX 35 (IBEX) 58500,09 502,69 495 71,14M 71140000 -0,96%

Spain IBEX 35 (IBEX) 57496,93 504,77 496,68 87,32M 87320000 1,44%

Spain IBEX 35 (IBEX) 56503,06 504,8 499,86 73,87M 73870000 -0,25%

Spain IBEX 35 (IBEX) 55502,5 503,01 493,49 111,15M 111150000 -1,73%

Spain IBEX 35 (IBEX) 54496,88 498,83 491,36 77,77M 77770000 -0,27%

Spain IBEX 35 (IBEX) 53493,85 493,85 485,59 98,11M 98110000 -1,17%

Spain IBEX 35 (IBEX) 52487,27 492,77 485,44 98,48M 98480000 0,25%

Spain IBEX 35 (IBEX) 51485,83 489,4 478,4 109,89M 109890000 -0,50%

Spain IBEX 35 (IBEX) 50481,74 483,03 477,14 100,62M 100620000 -1,22%

Spain IBEX 35 (IBEX) 49479,42 479,43 474,82 75,03M 75030000 -0,89%

Spain IBEX 35 (IBEX) 48473,56 475,1 468,59 100,22M 100220000 -0,09%

Spain IBEX 35 (IBEX) 47473,9 483,12 471,87 97,22M 97220000 1,42%

Spain IBEX 35 (IBEX) 46480,47 489,32 479,6 93,89M 93890000 0,71%

Spain IBEX 35 (IBEX) 45483,18 483,74 474,01 84,20M 84200000 -1,47%

Spain IBEX 35 (IBEX) 44472,94 475,29 470,91 77,03M 77030000 -1,02%

Spain IBEX 35 (IBEX) 43469,4 476,73 466,7 99,49M 99490000 0,48%

Spain IBEX 35 (IBEX) 42476,65 477,4 470,12 82,57M 82570000 -0,76%

Spain IBEX 35 (IBEX) 41469,59 472,99 464,6 94,45M 94450000 0,30%

Spain IBEX 35 (IBEX) 40472,79 479,76 472,44 121,70M 121700000 0,52%

Spain IBEX 35 (IBEX) 39485,17 490,15 484,35 115,74M 115740000 3,01%

Spain IBEX 35 (IBEX) 38494,28 497,17 492,52 90,00M 90000000 0,97%

Spain IBEX 35 (IBEX) 37494,76 495,94 490,77 101,58M 101580000 -0,37%

Spain IBEX 35 (IBEX) 36488,91 497,29 488,77 107,53M 107530000 -0,05%

Spain IBEX 35 (IBEX) 35490,13 496,78 488,27 85,22M 85220000 0,42%

Spain IBEX 35 (IBEX) 34474,5 483,51 473,53 132,01M 132010000 -3,50%

Spain IBEX 35 (IBEX) 33475,55 480,11 471,32 144,47M 144470000 -0,96%

Spain IBEX 35 (IBEX) 32477,84 486,33 474,21 119,73M 119730000 2,17%

Spain IBEX 35 (IBEX) 31482,49 483,38 476,75 81,52M 81520000 -1,22%

Spain IBEX 35 (IBEX) 30476,96 478,06 471,82 64,88M 64880000 -0,59%

Spain IBEX 35 (IBEX) 29465,18 471,72 463,9 95,71M 95710000 -1,45%

Spain IBEX 35 (IBEX) 28

468,37 468,37 456,32 115,31M 115310000 -2,27%

Spain IBEX 35 (IBEX) 27457,78 461,88 454,86 98,65M 98650000 0,53%

Spain IBEX 35 (IBEX) 26460,71 471,24 459,58 82,58M 82580000 2,38%

Spain IBEX 35 (IBEX) 25480,73 482,75 477,41 105,25M 105250000 2,43%

Spain IBEX 35 (IBEX) 24487,03 490,31 485,58 90,27M 90270000 1,77%

Spain IBEX 35 (IBEX) 23489,98 493,84 489,3 77,15M 77150000 0,80%

Spain IBEX 35 (IBEX) 22494,4 497,49 493,18 74,72M 74720000 0,67%

Spain IBEX 35 (IBEX) 21499,65 503,61 498,96 92,17M 92170000 0,78%

Spain IBEX 35 (IBEX) 20501,54 502,35 499,76 83,80M 83800000 -0,12%

Spain IBEX 35 (IBEX) 19502,57 506,05 500,52 66,82M 66820000 0,33%

Spain IBEX 35 (IBEX) 18504,15 504,23 497,97 66,28M 66280000 -0,66%

Spain IBEX 35 (IBEX) 17494,72 498,05 494,5 75,63M 75630000 -0,53%

Spain IBEX 35 (IBEX) 16501,04 501,04 493,97 68,36M 68360000 0,05%

Spain IBEX 35 (IBEX) 15494,67 498,59 489,26 75,79M 75790000 -1,27%

Spain IBEX 35 (IBEX) 14488,22 489,09 480,81 84,77M 84770000 -1,74%

Spain IBEX 35 (IBEX) 13484,73 487,51 482,31 74,75M 74750000 0,88%

Spain IBEX 35 (IBEX) 12488,05 490,46 484,92 94,25M 94250000 0,72%

Spain IBEX 35 (IBEX) 11493,48 495,56 491,35 89,71M 89710000 1,20%

Spain IBEX 35 (IBEX) 10496,31 496,64 491,84 96,36M 96360000 0,01%

Spain IBEX 35 (IBEX) 9495,4 501,52 495,4 75,05M 75050000 1,05%

Spain IBEX 35 (IBEX) 8500,14 500,84 496,98 67,76M 67760000 -0,08%

Spain IBEX 35 (IBEX) 7501,73 504 499,78 105,44M 105440000 0,69%

Spain IBEX 35 (IBEX) 6501,72 503,22 500,49 66,29M 66290000 -0,45%

Spain IBEX 35 (IBEX) 5499,29 500,09 496,39 69,59M 69590000 -0,92%

Spain IBEX 35 (IBEX) 4499,24 500,12 492,18 63,35M 63350000 0,69%

Spain IBEX 35 (IBEX) 3499,32 499,55 493,85 90,36M 90360000 -1,14%

Spain IBEX 35 (IBEX) 2488,41 488,41 475,31 - -3,43%

Spain IBEX 35 (IBEX) 1

5000 5100 5200 5300 5400 5500 5600 5700 5800 5900 6000 6100

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

01

, 20

15

May

07

, 20

15

May

13

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

S&P/ASX 200 (AXJO)

0

200.000.000

400.000.000

600.000.000

800.000.000

1.000.000.000

1.200.000.000

1.400.000.000

Ap

r 0

1, 2

01

5

Ap

r 0

9, 2

01

5

Ap

r 1

5, 2

01

5

Ap

r 2

1, 2

01

5

Ap

r 2

7, 2

01

5

May

01

, 20

15

May

07

, 20

15

May

13

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

11

, 20

15

Jun

17

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Volume_total

0

1000

2000

3000

4000

5000

6000

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

0 100000 200000 300000 400000 500000 600000 700000 800000 900000

Ap

r 0

1, 2

01

5

Date Price Open High Low Vol, Volume_totalChange %CountryApr 01, 2015 11569,8 11482 11662,8 11454,3 305,80M 305800000 0,42%

ItalyApr 02, 2015 11634 11583,6 11649,9 11559,2 205,81M 205810000 0,55%

ItalyApr 07, 2015 11730,5 11715,6 11771,8 11669,3 366,06M 366060000 0,83%

ItalyApr 08, 2015 11655,5 11738,4 11771,4 11615,8 301,55M 301550000 -0,64%

ItalyApr 09, 2015 11734,6 11688,4 11747,3 11655,2 299,82M 299820000 0,68%

ItalyApr 10, 2015 11749,3 11755,3 11778 11679,2 336,79M 336790000 0,13%

ItalyApr 13, 2015 11866,4 11761,7 11884,6 11760,8 229,31M 229310000 1,00%

ItalyApr 14, 2015 11704,7 11798,5 11862,6 11645,6 377,82M 377820000 -1,36%

ItalyApr 15, 2015 11778,4 11742,4 11815,6 11710,4 292,62M 292620000 0,63%

ItalyApr 16, 2015 11611,7 11772,3 11772,3 11580,3 287,02M 287020000 -1,42%

ItalyApr 17, 2015 11359,4 11565,5 11598 11299,9 465,82M 465820000 -2,17%

ItalyApr 20, 2015 11384,6 11400,2 11418,8 11306,4 209,41M 209410000 0,22%

ItalyApr 21, 2015 11422,3 11439 11504 11368,2 337,59M 337590000 0,33%

ItalyApr 22, 2015 11399,2 11452,2 11480,4 11276,3 306,27M 306270000 -0,20%

ItalyApr 23, 2015 11425,8 11417,5 11461,1 11291,3 244,09M 244090000 0,23%

ItalyApr 24, 2015 11505,4 11469,6 11605,5 11434,6 340,44M 340440000 0,70%

ItalyApr 27, 2015 11640,2 11532 11679,8 11365,5 310,81M 310810000 1,17%

ItalyApr 28, 2015 11607,7 11656 11684,6 11543 280,72M 280720000 -0,28%

ItalyApr 29, 2015 11378,9 11619 11651,9 11371,5 310,36M 310360000 -1,97%

ItalyApr 30, 2015 11385 11351,1 11469,2 11258 386,58M 386580000 0,05%

ItalyMay 04, 2015 11429,1 11377,1 11501,8 11280,5 224,66M 224660000 0,39%

ItalyMay 05, 2015 11115,6 11416,4 11503,9 11102,9 319,65M 319650000 -2,74%

ItalyMay 06, 2015 11163,6 11100,4 11232,8 11048,3 275,55M 275550000 0,43%

ItalyMay 07, 2015 11180,3 11125,1 11214,8 10928,2 322,77M 322770000 0,15%

ItalyMay 08, 2015 11424,7 11260,8 11424,7 11212,9 309,36M 309360000 2,19%

ItalyMay 11, 2015 11445,8 11433,7 11481,6 11377,7 198,98M 198980000 0,18%

ItalyMay 12, 2015 11322,6 11332 11354 11221,5 292,90M 292900000 -1,08%

ItalyMay 13, 2015 11324,6 11366 11430,9 11282,4 249,28M 249280000 0,02%

ItalyMay 14, 2015 11398,7 11304,6 11428,3 11203,9 211,84M 211840000 0,65%

ItalyMay 15, 2015 11317,3 11438,8 11438,8 11265,9 230,82M 230820000 -0,71%

ItalyMay 18, 2015 11345 11336,8 11368 11203,1 234,03M 234030000 0,24%

ItalyMay 19, 2015 11497,7 11406,1 11537,8 11404 282,09M 282090000 1,35%

ItalyMay 20, 2015 11574,1 11505,1 11588,7 11460,6 192,41M 192410000 0,66%

Italy

May 21, 2015 11595,4 11517,9 11595,4 11515,7 185,43M 185430000 0,18%

ItalyMay 22, 2015 11554,2 11594,7 11609,9 11533,7 168,22M 168220000 -0,36%

ItalyMay 25, 2015 11322,3 11421,2 11455,3 11262,1 156,48M 156480000 -2,01%

ItalyMay 26, 2015 11240,3 11297,1 11344,7 11169,4 315,13M 315130000 -0,72%

ItalyMay 27, 2015 11431,1 11281,7 11467,8 11247,2 241,03M 241030000 1,70%

ItalyMay 28, 2015 11382,8 11387,9 11450,7 11291,9 191,89M 191890000 -0,42%

ItalyMay 29, 2015 11217,6 11375,6 11402,7 11192,1 327,77M 327770000 -1,45%

ItalyJun 01, 2015 11238,1 11264,8 11343,2 11180,5 194,25M 194250000 0,18%

ItalyJun 02, 2015 11271,4 11314,5 11369,1 11151,3 232,39M 232390000 0,30%

ItalyJun 03, 2015 11267,6 11302,9 11361,8 11201,1 227,42M 227420000 -0,03%

ItalyJun 04, 2015 11146,1 11201,2 11292,7 11070 239,54M 239540000 -1,08%

ItalyJun 05, 2015 11062 11061,5 11127,9 10984,1 227,46M 227460000 -0,75%

ItalyJun 08, 2015 10917,3 11022,8 11056,1 10917,3 205,93M 205930000 -1,31%

ItalyJun 09, 2015 10938,1 10895 10945 10750 295,30M 295300000 0,19%

ItalyJun 10, 2015 11097,5 10879,9 11138,4 10854,4 241,56M 241560000 1,46%

ItalyJun 11, 2015 11156,7 11097,6 11231,3 11085,1 243,78M 243780000 0,53%

ItalyJun 12, 2015 11030,5 11124,5 11159,3 10932,6 215,49M 215490000 -1,13%

ItalyJun 15, 2015 10842,1 10893,6 10939,9 10775,6 223,28M 223280000 -1,71%

ItalyJun 16, 2015 10871,4 10766 10895,5 10659,7 241,07M 241070000 0,27%

ItalyJun 17, 2015 10813,4 10900 10933,9 10779,5 189,36M 189360000 -0,53%

ItalyJun 18, 2015 10871,9 10788,5 10888,4 10654,3 309,14M 309140000 0,54%

ItalyJun 19, 2015 10944,3 10890,7 11029,1 10880,8 354,74M 354740000 0,67%

ItalyJun 22, 2015 11368,2 11184,5 11394,2 11168,9 353,60M 353600000 3,87%

ItalyJun 23, 2015 11402,5 11461,5 11497,1 11384,5 271,93M 271930000 0,30%

ItalyJun 24, 2015 11321,9 11419 11420,1 11220,4 272,69M 272690000 -0,71%

ItalyJun 25, 2015 11308,4 11245 11441,3 11213,1 294,85M 294850000 -0,12%

ItalyJun 26, 2015 11372,3 11238,7 11434,8 11199,9 217,13M 217130000 0,57%

ItalyJun 29, 2015 10853,9 11148,4 11202,6 10816,4 463,51M 463510000 -4,56%

ItalyJun 30, 2015 10769,5 10811,6 10954,5 10723,2 369,23M 369230000 -0,78%

ItalyJul 01, 2015 10911,5 10857,7 11036,9 10784,3 310,65M 310650000 1,32%

ItalyJul 02, 2015 10846,4 10932 10960,7 10835,5 209,13M 209130000 -0,60%

ItalyJul 03, 2015 10779,8 10835,7 10860,7 10730 197,29M 197290000 -0,61%

ItalyJul 06, 2015 10540,1 10571,8 10653,7 10496 353,56M 353560000 -2,22%

Italy

Jul 07, 2015 10346 10554,9 10588,5 10332,1 325,14M 325140000 -1,84%

ItalyJul 08, 2015 10430,3 10364,7 10478,7 10316,4 320,30M 320300000 0,81%

ItalyJul 09, 2015 10706,4 10479,4 10761,1 10463,6 306,82M 306820000 2,65%

ItalyJul 10, 2015 11036,1 10958,2 11069,8 10896,9 358,66M 358660000 3,08%

ItalyJul 13, 2015 11224,2 11178,2 11253,5 11121,8 306,04M 306040000 1,70%

ItalyJul 14, 2015 11258,3 11220,1 11258,3 11140,8 302,65M 302650000 0,30%

ItalyJul 15, 2015 11335,7 11262 11360,4 11234,3 208,08M 208080000 0,69%

ItalyJul 16, 2015 11510,6 11405,2 11536,3 11398,6 282,71M 282710000 1,54%

ItalyJul 17, 2015 11480,7 11551 11551 11472,6 229,03M 229030000 -0,26%

ItalyJul 20, 2015 11556,1 11506,9 11612,6 11499,4 178,80M 178800000 0,66%

ItalyJul 21, 2015 11458,6 11571,9 11579,7 11432,1 222,07M 222070000 -0,84%

ItalyJul 22, 2015 11484,3 11389,2 11525,4 11365,5 261,18M 261180000 0,22%

ItalyJul 23, 2015 11441,9 11552 11553,6 11429,4 229,34M 229340000 -0,37%

ItalyJul 24, 2015 11309,3 11415,4 11460,3 11300,9 339,31M 339310000 -1,16%

ItalyJul 27, 2015 11145,4 11252,7 11264,2 11136,7 334,76M 334760000 -1,45%

ItalyJul 28, 2015 11252,4 11179,5 11294 11168,1 224,45M 224450000 0,96%

ItalyJul 29, 2015 11282,9 11310 11325,6 11185,8 218,99M 218990000 0,27%

ItalyJul 30, 2015 11168,6 11347,7 11362,4 11117,6 292,61M 292610000 -1,01%

ItalyJul 31, 2015 11180,7 11198,4 11200,9 11039,5 278,12M 278120000 0,11%

ItalyAug 03, 2015 11265,9 11180,6 11288,5 11141,2 278,42M 278420000 0,76%

ItalyAug 04, 2015 11150,5 11240,3 11244,8 11098,5 409,88M 409880000 -1,02%

ItalyAug 05, 2015 11279,5 11195 11302,9 11184,7 255,67M 255670000 1,16%

ItalyAug 06, 2015 11253,6 11263,6 11327 11239,4 209,27M 209270000 -0,23%

ItalyAug 07, 2015 11178,2 11244,9 11264 11176,8 202,37M 202370000 -0,67%

ItalyAug 10, 2015 11311,7 11239,5 11330 11129,3 - 1,19%

ItalyAug 11, 2015 11152,3 11278,5 11319,1 11137,8 - -1,41%

ItalyAug 12, 2015 10880,1 11054,4 11054,4 10840,3 - -2,44%

Italy

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

07

, 20

15

May

13

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Shanghai Composite (SSEC)

Ap

r 0

1, 2

01

5

Ap

r 0

8, 2

01

5

Ap

r 1

4, 2

01

5

Ap

r 2

0, 2

01

5

Ap

r 2

4, 2

01

5

Ap

r 3

0, 2

01

5

May

07

, 20

15

May

13

, 20

15

May

19

, 20

15

May

25

, 20

15

May

29

, 20

15

Jun

04

, 20

15

Jun

10

, 20

15

Jun

16

, 20

15

Jun

23

, 20

15

Jun

29

, 20

15

Jul 0

3, 2

01

5

Jul 0

9, 2

01

5

Jul 1

5, 2

01

5

Jul 2

1, 2

01

5

Jul 2

7, 2

01

5

Jul 3

1, 2

01

5

Au

g 0

6, 2

01

5

Au

g 1

2, 2

01

5

Volume_total

0

5000

10000

15000

20000

25000

30000

Ap

r 0

1, 2

01

5

Ap

r 1

0, 2

01

5

Ap

r 1

6, 2

01

5

Ap

r 2

2, 2

01

5

Ap

r 2

8, 2

01

5

0

1.000.000.000

2.000.000.000

3.000.000.000

4.000.000.000

5.000.000.000

6.000.000.000

Ap

r 0

1, 2

01

5

Ap

r 1

0, 2

01

5

Ap

r 1

6, 2

01

5

object Order Date Price Open High Low Vol, Volume_total

FTSE MIB (FTMIB) 93Apr 01, 2015 23358,99 23092,49 23447,36 23072,13 774,25M 774250000

FTSE MIB (FTMIB) 92Apr 02, 2015 23308,53 23407,38 23453,85 23289,91 493,68M 493680000

FTSE MIB (FTMIB) 91Apr 07, 2015 23706,34 23502 23736,45 23477,02 653,79M 653790000

FTSE MIB (FTMIB) 90Apr 08, 2015 23578,7 23709,74 23785,74 23538,81 614,62M 614620000

FTSE MIB (FTMIB) 89Apr 09, 2015 23803,9 23653,15 23803,9 23624,07 515,40M 515400000

FTSE MIB (FTMIB) 88Apr 10, 2015 23877,25 23878,85 23917,76 23773,2 533,46M 533460000

FTSE MIB (FTMIB) 87Apr 13, 2015 24008,91 23907,76 24047,58 23897,24 575,41M 575410000

FTSE MIB (FTMIB) 86Apr 14, 2015 23752,91 23974,58 24024,23 23642,91 690,37M 690370000

FTSE MIB (FTMIB) 85Apr 15, 2015 24030,54 23804,71 24081,74 23787,77 596,34M 596340000

FTSE MIB (FTMIB) 84Apr 16, 2015 23610,81 24035,53 24063,21 23584,53 743,03M 743030000

FTSE MIB (FTMIB) 83Apr 17, 2015 23044,08 23577,16 23780,19 23010,93 952,20M 952200000

FTSE MIB (FTMIB) 82Apr 20, 2015 23332,98 23090,93 23332,98 23027,14 674,92M 674920000

FTSE MIB (FTMIB) 81Apr 21, 2015 23240,26 23433,64 23525,31 22969,6 738,02M 738020000

FTSE MIB (FTMIB) 80Apr 22, 2015 23315,4 23321,05 23427,31 23125,01 636,59M 636590000

FTSE MIB (FTMIB) 79Apr 23, 2015 23199,43 23332,47 23380,89 22966,31 618,15M 618150000

FTSE MIB (FTMIB) 78Apr 24, 2015 23427,35 23356,4 23574,12 23213,14 716,66M 716660000

FTSE MIB (FTMIB) 77Apr 27, 2015 23806,27 23449,13 23812,07 23154,64 724,02M 724020000

FTSE MIB (FTMIB) 76Apr 28, 2015 23532,09 23793,6 23859,9 23487,13 638,36M 638360000

FTSE MIB (FTMIB) 75Apr 29, 2015 22995,63 23653,94 23695,24 22995,63 802,01M 802010000

FTSE MIB (FTMIB) 74Apr 30, 2015 23045,52 22963,92 23180,43 22725,83 756,23M 756230000

FTSE MIB (FTMIB) 73May 04, 2015 23217,17 23082,15 23365,16 22859,79 498,68M 498680000

FTSE MIB (FTMIB) 72May 05, 2015 22576,35 23144,7 23350,34 22576,35 900,17M 900170000

FTSE MIB (FTMIB) 71May 06, 2015 22659,85 22609,88 22840,27 22472,5 809,62M 809620000

FTSE MIB (FTMIB) 70May 07, 2015 22841,92 22514,6 22854,19 22296,58 817,35M 817350000

FTSE MIB (FTMIB) 69May 08, 2015 23312,43 23032,05 23312,43 22921,32 784,80M 784800000

FTSE MIB (FTMIB) 68May 11, 2015 23321,86 23312,57 23367,78 23124,27 730,41M 730410000

FTSE MIB (FTMIB) 67May 12, 2015 23104,87 23181,83 23269,97 22942,36 1,06B 1060000000

FTSE MIB (FTMIB) 66May 13, 2015 23210,97 23170,53 23401,44 23123,49 949,27M 949270000

FTSE MIB (FTMIB) 65May 14, 2015 23548,59 23207,45 23548,59 23030,75 757,93M 757930000

FTSE MIB (FTMIB) 64May 15, 2015 23473,46 23615,27 23741,11 23433,29 841,37M 841370000

FTSE MIB (FTMIB) 63May 18, 2015 23198,1 23217,23 23364,67 23002,36 514,94M 514940000

FTSE MIB (FTMIB) 62May 19, 2015 23713,26 23350,11 23713,26 23331,35 638,30M 638300000

FTSE MIB (FTMIB) 61May 20, 2015 23772,61 23668,82 23772,8 23578,14 527,31M 527310000

FTSE MIB (FTMIB) 60May 21, 2015 23739,69 23719,78 23757,06 23584,52 522,16M 522160000

FTSE MIB (FTMIB) 59May 22, 2015 23781,78 23701,39 23815,5 23686,3 422,64M 422640000

FTSE MIB (FTMIB) 58May 25, 2015 23285,11 23623,24 23631,02 23278,09 282,08M 282080000

FTSE MIB (FTMIB) 57May 26, 2015 23326,95 23328,63 23505,52 23178,67 607,14M 607140000

FTSE MIB (FTMIB) 56May 27, 2015 23861,07 23443,27 23879,84 23419,71 730,96M 730960000

FTSE MIB (FTMIB) 55May 28, 2015 23744,13 23761,96 23866,19 23626,7 518,81M 518810000

FTSE MIB (FTMIB) 54May 29, 2015 23495,68 23789,29 23821,33 23495,68 714,20M 714200000

FTSE MIB (FTMIB) 53Jun 01, 2015 23435,67 23582,62 23704,72 23379,45 521,81M 521810000

FTSE MIB (FTMIB) 52Jun 02, 2015 23576,16 23520,63 23717,7 23264,64 663,40M 663400000

FTSE MIB (FTMIB) 51Jun 03, 2015 23608,83 23589,64 23796,94 23473,44 708,32M 708320000

FTSE MIB (FTMIB) 50Jun 04, 2015 23336,5 23480,15 23564,36 23217,09 689,82M 689820000

FTSE MIB (FTMIB) 49Jun 05, 2015 22847,34 23104,55 23250,63 22805,03 650,60M 650600000

FTSE MIB (FTMIB) 48Jun 08, 2015 22642,29 22858,07 22959,41 22642,29 413,18M 413180000

FTSE MIB (FTMIB) 47Jun 09, 2015 22527,46 22621,71 22758,27 22303,96 518,30M 518300000

FTSE MIB (FTMIB) 46Jun 10, 2015 23091,49 22508,55 23155,72 22416,36 601,78M 601780000

FTSE MIB (FTMIB) 45Jun 11, 2015 23172,34 23017,97 23436,02 23001,82 702,05M 702050000

FTSE MIB (FTMIB) 44Jun 12, 2015 22877,81 23157,17 23303,81 22678,54 603,90M 603900000

FTSE MIB (FTMIB) 43Jun 15, 2015 22328,03 22595,98 22656,31 22287,89 657,12M 657120000

FTSE MIB (FTMIB) 42Jun 16, 2015 22383,48 22191,31 22446,28 21986,65 751,70M 751700000

FTSE MIB (FTMIB) 41Jun 17, 2015 22225,06 22408,84 22565,64 22210,93 707,35M 707350000

FTSE MIB (FTMIB) 40Jun 18, 2015 22460,02 22224,11 22460,02 21855,05 858,55M 858550000

FTSE MIB (FTMIB) 39Jun 19, 2015 22699,37 22412,14 22750,06 22349,68 841,45M 841450000

FTSE MIB (FTMIB) 38Jun 22, 2015 23485,95 23115,33 23485,95 22987,33 907,63M 907630000

FTSE MIB (FTMIB) 37Jun 23, 2015 23567,25 23607,87 23731,87 23520,57 781,03M 781030000

FTSE MIB (FTMIB) 36Jun 24, 2015 23443,07 23636,07 23704,8 23240,56 702,78M 702780000

FTSE MIB (FTMIB) 35Jun 25, 2015 23642,62 23280,79 23815,59 23280,79 906,96M 906960000

FTSE MIB (FTMIB) 34Jun 26, 2015 23800,47 23517,64 23849,64 23405,14 640,43M 640430000

FTSE MIB (FTMIB) 33Jun 29, 2015 22569,95 23337,32 23400,38 22569,95 1,04B 1040000000

FTSE MIB (FTMIB) 32Jun 30, 2015 22460,71 22456,29 22862,19 22337,79 877,31M 877310000

FTSE MIB (FTMIB) 31Jul 01, 2015 22943,64 22623,4 23127,42 22568,26 776,49M 776490000

FTSE MIB (FTMIB) 30Jul 02, 2015 22616,5 22961,14 23049,7 22616,5 539,64M 539640000

FTSE MIB (FTMIB) 29Jul 03, 2015 22508,13 22611,14 22709,01 22332,75 454,83M 454830000

FTSE MIB (FTMIB) 28Jul 06, 2015 21600,72 21874,02 22065,93 21600,72 1,04B 1040000000

FTSE MIB (FTMIB) 27Jul 07, 2015 20958,48 21732,67 21858,91 20958,48 867,28M 867280000

FTSE MIB (FTMIB) 26Jul 08, 2015 21512,39 21038,03 21557,39 20937,34 859,82M 859820000

FTSE MIB (FTMIB) 25Jul 09, 2015 22268,51 21570,81 22337,12 21519,28 743,35M 743350000

FTSE MIB (FTMIB) 24Jul 10, 2015 22937,4 22626,33 22948,77 22554,77 881,66M 881660000

FTSE MIB (FTMIB) 23Jul 13, 2015 23167,04 23099,65 23340,11 22870,66 817,44M 817440000

FTSE MIB (FTMIB) 22Jul 14, 2015 23097,51 23126,81 23140,1 22886,25 483,53M 483530000

FTSE MIB (FTMIB) 21Jul 15, 2015 23392,75 23140,94 23392,75 23113,22 586,18M 586180000

FTSE MIB (FTMIB) 20Jul 16, 2015 23783,14 23516,66 23784,54 23484,83 752,37M 752370000

FTSE MIB (FTMIB) 19Jul 17, 2015 23765,41 23852,24 23875,64 23690,76 493,59M 493590000

FTSE MIB (FTMIB) 18Jul 20, 2015 24031,19 23798,84 24157,39 23797,8 584,31M 584310000

FTSE MIB (FTMIB) 17Jul 21, 2015 23712,9 24071,63 24121,03 23699,94 514,91M 514910000

FTSE MIB (FTMIB) 16Jul 22, 2015 23681,11 23585,94 23802,6 23536,15 447,92M 447920000

FTSE MIB (FTMIB) 15Jul 23, 2015 23633,05 23824,72 23885,52 23610,43 451,80M 451800000

FTSE MIB (FTMIB) 14Jul 24, 2015 23507,7 23599,78 23813,85 23491,59 453,81M 453810000

FTSE MIB (FTMIB) 13Jul 27, 2015 22809,3 23387,02 23396,65 22809,3 662,09M 662090000

FTSE MIB (FTMIB) 12Jul 28, 2015 23328,02 22979,54 23328,02 22951,01 526,93M 526930000

FTSE MIB (FTMIB) 11Jul 29, 2015 23248,9 23424,86 23469,4 23035,24 632,70M 632700000

FTSE MIB (FTMIB) 10Jul 30, 2015 23396,09 23380,85 23479,83 23191,18 680,67M 680670000

FTSE MIB (FTMIB) 9Jul 31, 2015 23538,03 23459,38 23538,03 23293,35 561,61M 561610000

FTSE MIB (FTMIB) 8Aug 03, 2015 23714,38 23553,15 23748,68 23478,05 490,36M 490360000

FTSE MIB (FTMIB) 7Aug 04, 2015 23473,25 23657,52 23662,05 23341,76 508,55M 508550000

FTSE MIB (FTMIB) 6Aug 05, 2015 23911,81 23579,64 23917,64 23555,21 639,88M 639880000

FTSE MIB (FTMIB) 5Aug 06, 2015 23811,09 23852,49 23970,56 23804,98 660,93M 660930000

FTSE MIB (FTMIB) 4Aug 07, 2015 23705 23807,22 23866,98 23705 693,32M 693320000

FTSE MIB (FTMIB) 3Aug 10, 2015 23966,44 23705 23992,48 23659,78 -

FTSE MIB (FTMIB) 2Aug 11, 2015 23698,49 23916,25 23979,61 23698,49 -

FTSE MIB (FTMIB) 1Aug 12, 2015 22997,55 23530,52 23533,01 22923,11 -

Ap

r 2

8, 2

01

5

May

05

, 20

15

May

11

, 20

15

May

15

, 20

15

May

21

, 20

15

May

28

, 20

15

Jun

03

, 20

15

Jun

09

, 20

15

Jun

15

, 20

15

Jun

19

, 20

15

Jun

25

, 20

15

Jul 0

2, 2

01

5

Jul 0

8, 2

01

5

Jul 1

4, 2

01

5

Jul 2

0, 2

01

5

Jul 2

4, 2

01

5

Jul 3

0, 2

01

5

Au

g 0

5, 2

01

5

Au

g 1

1, 2

01

5

Hang Seng (HSI)

Ap

r 1

6, 2

01

5

Ap

r 2

2, 2

01

5

Ap

r 2

8, 2

01

5

May

05

, 20

15

May

11

, 20

15

May

15

, 20

15

May

21

, 20

15

May

28

, 20

15

Jun

03

, 20

15

Jun

09

, 20

15

Jun

15

, 20

15

Jun

19

, 20

15

Jun

25

, 20

15

Jul 0

2, 2

01

5

Jul 0

8, 2

01

5

Jul 1

4, 2

01

5

Jul 2

0, 2

01

5

Jul 2

4, 2

01

5

Jul 3

0, 2

01

5

Au

g 0

5, 2

01

5

Au

g 1

1, 2

01

5

Volume_total

Change %Country object Order Date Price Open High Low0,87%

Japan Nikkei 225 (N225) 91Apr 01, 2015 19034,84 19129,75 19195,23 18927,95

-0,22%

Japan Nikkei 225 (N225) 90Apr 02, 2015 19312,79 19141,93 19433,89 19115,14

1,71%

Japan Nikkei 225 (N225) 89Apr 03, 2015 19435,08 19289,04 19435,08 19289,04

-0,54%

Japan Nikkei 225 (N225) 88Apr 06, 2015 19397,98 19295,03 19424,09 19241,29

0,96%

Japan Nikkei 225 (N225) 87Apr 07, 2015 19640,54 19539,03 19667,48 19501,31

0,31%

Japan Nikkei 225 (N225) 86Apr 08, 2015 19789,81 19729,7 19845,53 19693,63

0,55%

Japan Nikkei 225 (N225) 85Apr 09, 2015 19937,72 19851,12 19957,32 19822,49

-1,07%

Japan Nikkei 225 (N225) 84Apr 10, 2015 19907,63 19989,55 20006 19845,31

1,17%

Japan Nikkei 225 (N225) 83Apr 13, 2015 19905,46 19967,38 19975,66 19825,69

-1,75%

Japan Nikkei 225 (N225) 82Apr 14, 2015 19908,68 19828,65 19922,5 19828,65

-2,40%

Japan Nikkei 225 (N225) 81Apr 15, 2015 19869,76 19838,53 19913,42 19823,86

1,25%

Japan Nikkei 225 (N225) 80Apr 16, 2015 19885,77 19862,48 19894,35 19742,12

-0,40%

Japan Nikkei 225 (N225) 79Apr 17, 2015 19652,88 19810,4 19815,25 19638,37

0,32%

Japan Nikkei 225 (N225) 78Apr 20, 2015 19634,49 19501 19725,86 19474,23

-0,50%

Japan Nikkei 225 (N225) 77Apr 21, 2015 19909,09 19731,57 19909,09 19678,22

0,98%

Japan Nikkei 225 (N225) 76Apr 22, 2015 20133,9 19999,84 20144,66 19983

1,62%

Japan Nikkei 225 (N225) 75Apr 23, 2015 20187,65 20227,28 20252,12 20116,19

-1,15%

Japan Nikkei 225 (N225) 74Apr 24, 2015 20020,04 20142,47 20142,47 20013,74

-2,28%

Japan Nikkei 225 (N225) 73Apr 27, 2015 19983,32 20063,8 20069,24 19909,86

0,22%

Japan Nikkei 225 (N225) 72Apr 28, 2015 20058,95 20068,65 20133,78 20031,71

0,74%

Japan Nikkei 225 (N225) 71Apr 30, 2015 19520,01 19847,5 19852,66 19502,61

-2,76%

Japan Nikkei 225 (N225) 70May 01, 2015 19531,63 19510,85 19549,39 19399,16

0,37%

Japan Nikkei 225 (N225) 69May 07, 2015 19291,99 19356,46 19461,08 19257,85

0,80%

Japan Nikkei 225 (N225) 68May 08, 2015 19379,19 19315,63 19458,75 19302,71

2,06%

Japan Nikkei 225 (N225) 67May 11, 2015 19620,91 19637,58 19679,63 19586,81

0,04%

Japan Nikkei 225 (N225) 66May 12, 2015 19624,84 19608,23 19626,75 19467,65

-0,93%

Japan Nikkei 225 (N225) 65May 13, 2015 19764,72 19568,76 19791,88 19494,7

0,46%

Japan Nikkei 225 (N225) 64May 14, 2015 19570,24 19661,52 19717,8 19546,82

1,45%

Japan Nikkei 225 (N225) 63May 15, 2015 19732,92 19693,17 19750,76 19633,75

-0,32%

Japan Nikkei 225 (N225) 62May 18, 2015 19890,27 19766,16 19890,27 19741,22

-1,17%

Japan Nikkei 225 (N225) 61May 19, 2015 20026,38 19977,14 20087,7 19946,75

2,22%

Japan Nikkei 225 (N225) 60May 20, 2015 20196,56 20175,59 20278,89 20148,51

0,25%

Japan Nikkei 225 (N225) 59May 21, 2015 20202,87 20215,46 20320,9 20175,78

-0,14%

Japan Nikkei 225 (N225) 58May 22, 2015 20264,41 20208,85 20278,31 20130,84

0,18%

Japan Nikkei 225 (N225) 57May 25, 2015 20413,77 20331,92 20417,77 20318,54

-2,09%

Japan Nikkei 225 (N225) 56May 26, 2015 20437,48 20431,27 20473,85 20378,77

0,18%

Japan Nikkei 225 (N225) 55May 27, 2015 20472,58 20380,64 20513,22 20363,21

2,29%

Japan Nikkei 225 (N225) 54May 28, 2015 20551,46 20590,28 20655,33 20473,27

-0,49%

Japan Nikkei 225 (N225) 53May 29, 2015 20563,15 20510,27 20636,41 20508,4

-1,05%

Japan Nikkei 225 (N225) 52Jun 01, 2015 20569,87 20444,54 20595,41 20410,27

-0,26%

Japan Nikkei 225 (N225) 51Jun 02, 2015 20543,19 20604,67 20619,61 20470,26

0,60%

Japan Nikkei 225 (N225) 50Jun 03, 2015 20473,51 20443,15 20506,35 20397,73

0,14%

Japan Nikkei 225 (N225) 49Jun 04, 2015 20488,19 20539,94 20552,46 20438,21

-1,15%

Japan Nikkei 225 (N225) 48Jun 05, 2015 20460,9 20398,76 20480,25 20363,18

-2,10%

Japan Nikkei 225 (N225) 47Jun 08, 2015 20457,19 20537,85 20544,94 20359,06

-0,90%

Japan Nikkei 225 (N225) 46Jun 09, 2015 20096,3 20293,05 20332,42 20095,48

-0,51%

Japan Nikkei 225 (N225) 45Jun 10, 2015 20046,36 20126,36 20264,92 20016,32

2,50%

Japan Nikkei 225 (N225) 44Jun 11, 2015 20382,97 20183,61 20382,97 20178,04

0,35%

Japan Nikkei 225 (N225) 43Jun 12, 2015 20407,08 20431,78 20437,26 20331,19

-1,27%

Japan Nikkei 225 (N225) 42Jun 15, 2015 20387,79 20205,1 20401,48 20205,1

-2,40%

Japan Nikkei 225 (N225) 41Jun 16, 2015 20257,94 20332,83 20368,21 20234,16

0,25%

Japan Nikkei 225 (N225) 40Jun 17, 2015 20219,27 20306,1 20323,08 20126,57

-0,71%

Japan Nikkei 225 (N225) 39Jun 18, 2015 19990,82 20193,59 20200,51 19990,55

1,06%

Japan Nikkei 225 (N225) 38Jun 19, 2015 20174,24 20152,41 20194,45 20075,91

1,07%

Japan Nikkei 225 (N225) 37Jun 22, 2015 20428,19 20174,14 20433,3 20174,14

3,47%

Japan Nikkei 225 (N225) 36Jun 23, 2015 20809,42 20547,74 20809,42 20531,13

0,35%

Japan Nikkei 225 (N225) 35Jun 24, 2015 20868,03 20889,32 20952,71 20838,22

-0,53%

Japan Nikkei 225 (N225) 34Jun 25, 2015 20771,4 20777,69 20866,58 20758,6

0,85%

Japan Nikkei 225 (N225) 33Jun 26, 2015 20706,15 20758,43 20785,76 20650

0,67%

Japan Nikkei 225 (N225) 32Jun 29, 2015 20109,95 20305,97 20361,6 20093,16

-5,17%

Japan Nikkei 225 (N225) 31Jun 30, 2015 20235,73 20174,61 20243,18 20118,26

-0,48%

Japan Nikkei 225 (N225) 30Jul 01, 2015 20329,32 20291,05 20346,74 20225,27

2,15%

Japan Nikkei 225 (N225) 29Jul 02, 2015 20522,5 20565,94 20601,73 20479,85

-1,43%

Japan Nikkei 225 (N225) 28Jul 03, 2015 20539,79 20476,69 20557,51 20431,25

-0,48%

Japan Nikkei 225 (N225) 27Jul 06, 2015 20112,12 20200,15 20310,72 20012,23

-4,03%

Japan Nikkei 225 (N225) 26Jul 07, 2015 20376,59 20354,23 20428 20337,18

-2,97%

Japan Nikkei 225 (N225) 25Jul 08, 2015 19737,64 20282,49 20310,89 19737,64

2,64%

Japan Nikkei 225 (N225) 24Jul 09, 2015 19855,5 19422,78 19855,5 19115,2

3,51%

Japan Nikkei 225 (N225) 23Jul 10, 2015 19779,83 19829,93 19978,24 19720,15

3,00%

Japan Nikkei 225 (N225) 22Jul 13, 2015 20089,77 19929,92 20120,15 19911,39

1,00%

Japan Nikkei 225 (N225) 21Jul 14, 2015 20385,33 20355,33 20435,53 20322,2

-0,30%

Japan Nikkei 225 (N225) 20Jul 15, 2015 20463,33 20478,85 20496,6 20401,09

1,28%

Japan Nikkei 225 (N225) 19Jul 16, 2015 20600,12 20588,98 20612,5 20522,25

1,67%

Japan Nikkei 225 (N225) 18Jul 17, 2015 20650,92 20646,63 20658,95 20611,22

-0,07%

Japan Nikkei 225 (N225) 17Jul 21, 2015 20841,97 20763,31 20850 20710,34

1,12%

Japan Nikkei 225 (N225) 16Jul 22, 2015 20593,67 20657,8 20677,84 20576,19

-1,32%

Japan Nikkei 225 (N225) 15Jul 23, 2015 20683,95 20693,57 20708,23 20648,76

-0,13%

Japan Nikkei 225 (N225) 14Jul 24, 2015 20544,53 20603,63 20631,54 20527,78

-0,20%

Japan Nikkei 225 (N225) 13Jul 27, 2015 20350,1 20374,05 20486,93 20278,73

-0,53%

Japan Nikkei 225 (N225) 12Jul 28, 2015 20328,89 20188,57 20423,58 20070,62

-2,97%

Japan Nikkei 225 (N225) 11Jul 29, 2015 20302,91 20425,69 20425,69 20205,21

2,27%

Japan Nikkei 225 (N225) 10Jul 30, 2015 20522,83 20450,61 20583,57 20443,89

-0,34%

Japan Nikkei 225 (N225) 9Jul 31, 2015 20585,24 20506,55 20585,24 20466,8

0,63%

Japan Nikkei 225 (N225) 8Aug 03, 2015 20548,11 20540,21 20562,2 20396,5

0,61%

Japan Nikkei 225 (N225) 7Aug 04, 2015 20520,36 20462,18 20552,04 20448,49

0,75%

Japan Nikkei 225 (N225) 6Aug 05, 2015 20614,06 20490,15 20715,48 20469,87

-1,02%

Japan Nikkei 225 (N225) 5Aug 06, 2015 20664,44 20768,77 20817,48 20664,44

1,87%

Japan Nikkei 225 (N225) 4Aug 07, 2015 20724,56 20601,57 20754 20567,51

-0,42%

Japan Nikkei 225 (N225) 3Aug 10, 2015 20808,69 20618,31 20820,86 20617,05

-0,45%

Japan Nikkei 225 (N225) 2Aug 11, 2015 20720,75 20920,6 20946,93 20582,01

1,10%

Japan Nikkei 225 (N225) 1Aug 12, 2015 20392,77 20632,68 20703,2 20303,02

-1,12%

Japan-2,96%

Japan

Vol, Volume_totalChange %Country object Order Date Price Open160,37K 160370 -0,90%

Australia S&P/ASX 200 (AXJO)93Apr 01, 2015 5860,75 5891,5

147,09K 147090 1,46%

Australia S&P/ASX 200 (AXJO)92Apr 02, 2015 5898,58 5860,8

104,70K 104700 0,63%

Australia S&P/ASX 200 (AXJO)91Apr 07, 2015 5925,97 5898,6

96,64K 96640 -0,19%

Australia S&P/ASX 200 (AXJO)90Apr 08, 2015 5960,73 5926

137,02K 137020 1,25%

Australia S&P/ASX 200 (AXJO)89Apr 09, 2015 5932,22 5960,7

140,67K 140670 0,76%

Australia S&P/ASX 200 (AXJO)88Apr 10, 2015 5968,37 5932,2

119,98K 119980 0,75%

Australia S&P/ASX 200 (AXJO)87Apr 13, 2015 5960,27 5968,4

136,20K 136200 -0,15%

Australia S&P/ASX 200 (AXJO)86Apr 14, 2015 5946,55 5960,3

107,00K 107000 -0,01%

Australia S&P/ASX 200 (AXJO)85Apr 15, 2015 5908,42 5946,6

111,57K 111570 0,02%

Australia S&P/ASX 200 (AXJO)84Apr 16, 2015 5947,47 5908,4

121,59K 121590 -0,20%

Australia S&P/ASX 200 (AXJO)83Apr 17, 2015 5877,87 5947,5

174,27K 174270 0,08%

Australia S&P/ASX 200 (AXJO)82Apr 20, 2015 5833,12 5877,9

188,23K 188230 -1,17%

Australia S&P/ASX 200 (AXJO)81Apr 21, 2015 5872,34 5833,1

144,11K 144110 -0,09%

Australia S&P/ASX 200 (AXJO)80Apr 22, 2015 5837,49 5872,3

161,61K 161610 1,40%

Australia S&P/ASX 200 (AXJO)79Apr 23, 2015 5844,77 5837,5

204,39K 204390 1,13%

Australia S&P/ASX 200 (AXJO)78Apr 24, 2015 5933,29 5844,8

200,95K 200950 0,27%

Australia S&P/ASX 200 (AXJO)77Apr 27, 2015 5982,69 5933,3

139,70K 139700 -0,83%

Australia S&P/ASX 200 (AXJO)76Apr 28, 2015 5948,54 5982,7

123,50K 123500 -0,18%

Australia S&P/ASX 200 (AXJO)75Apr 29, 2015 5838,58 5948,5

138,71K 138710 0,38%

Australia S&P/ASX 200 (AXJO)74Apr 30, 2015 5789,98 5838,6

189,06K 189060 -2,69%

Australia S&P/ASX 200 (AXJO)73May 01, 2015 5814,4 5790

154,06K 154060 0,06%

Australia S&P/ASX 200 (AXJO)72May 04, 2015 5827,54 5814,4

165,74K 165740 -1,23%

Australia S&P/ASX 200 (AXJO)71May 05, 2015 5826,52 5827,5

181,57K 181570 0,45%

Australia S&P/ASX 200 (AXJO)70May 06, 2015 5692,16 5826,5

214,45K 214450 1,25%

Australia S&P/ASX 200 (AXJO)69May 07, 2015 5645,69 5692,2

203,46K 203460 0,02%

Australia S&P/ASX 200 (AXJO)68May 08, 2015 5634,56 5645,7

193,61K 193610 0,71%

Australia S&P/ASX 200 (AXJO)67May 11, 2015 5625,24 5634,6

171,73K 171730 -0,98%

Australia S&P/ASX 200 (AXJO)66May 12, 2015 5674,74 5627,6

178,45K 178450 0,83%

Australia S&P/ASX 200 (AXJO)65May 13, 2015 5715,15 5674,7

206,81K 206810 0,80%

Australia S&P/ASX 200 (AXJO)64May 14, 2015 5696,57 5715,1

184,09K 184090 0,68%

Australia S&P/ASX 200 (AXJO)63May 15, 2015 5735,49 5696,6

176,37K 176370 0,85%

Australia S&P/ASX 200 (AXJO)62May 18, 2015 5659,17 5735,5

181,81K 181810 0,03%

Australia S&P/ASX 200 (AXJO)61May 19, 2015 5615,5 5658,9

141,49K 141490 0,30%

Australia S&P/ASX 200 (AXJO)60May 20, 2015 5610,3 5615,5

139,84K 139840 0,74%

Australia S&P/ASX 200 (AXJO)59May 21, 2015 5662,27 5610,3

130,82K 130820 0,12%

Australia S&P/ASX 200 (AXJO)58May 22, 2015 5664,74 5662,3

184,72K 184720 0,17%

Australia S&P/ASX 200 (AXJO)57May 25, 2015 5721,48 5664,7

241,49K 241490 0,39%

Australia S&P/ASX 200 (AXJO)56May 26, 2015 5773,38 5721,5

241,11K 241110 0,06%

Australia S&P/ASX 200 (AXJO)55May 27, 2015 5725,25 5773,4

173,37K 173370 0,03%

Australia S&P/ASX 200 (AXJO)54May 28, 2015 5713,09 5725,3

200,43K 200430 -0,13%

Australia S&P/ASX 200 (AXJO)53May 29, 2015 5777,16 5713,1

168,68K 168680 -0,34%

Australia S&P/ASX 200 (AXJO)52Jun 01, 2015 5735,4 5777,2

171,68K 171680 0,07%

Australia S&P/ASX 200 (AXJO)51Jun 02, 2015 5636,01 5735,4

165,80K 165800 -0,13%

Australia S&P/ASX 200 (AXJO)50Jun 03, 2015 5583,58 5636

139,80K 139800 -0,02%

Australia S&P/ASX 200 (AXJO)49Jun 04, 2015 5504,3 5583,6

160,73K 160730 -1,76%

Australia S&P/ASX 200 (AXJO)48Jun 05, 2015 5498,46 5504,3

183,23K 183230 -0,25%

Australia S&P/ASX 200 (AXJO)47Jun 09, 2015 5471,31 5498,5

150,38K 150380 1,68%

Australia S&P/ASX 200 (AXJO)46Jun 10, 2015 5478,63 5471,3

189,92K 189920 0,12%

Australia S&P/ASX 200 (AXJO)45Jun 11, 2015 5556,65 5478,6

115,65K 115650 -0,09%

Australia S&P/ASX 200 (AXJO)44Jun 12, 2015 5545,25 5556,7

133,03K 133030 -0,64%

Australia S&P/ASX 200 (AXJO)43Jun 15, 2015 5538,77 5545,3

124,16K 124160 -0,19%

Australia S&P/ASX 200 (AXJO)42Jun 16, 2015 5535,79 5538,8

134,53K 134530 -1,13%

Australia S&P/ASX 200 (AXJO)41Jun 17, 2015 5595,43 5535,8

160,86K 160860 0,92%

Australia S&P/ASX 200 (AXJO)40Jun 18, 2015 5524,89 5595,4

140,48K 140480 1,26%

Australia S&P/ASX 200 (AXJO)39Jun 19, 2015 5596,99 5524,9

183,33K 183330 1,87%

Australia S&P/ASX 200 (AXJO)38Jun 22, 2015 5610,17 5597

166,66K 166660 0,28%

Australia S&P/ASX 200 (AXJO)37Jun 23, 2015 5684,28 5610,2

128,26K 128260 -0,46%

Australia S&P/ASX 200 (AXJO)36Jun 24, 2015 5686,77 5684,3

140,12K 140120 -0,31%

Australia S&P/ASX 200 (AXJO)35Jun 25, 2015 5632,72 5686,8

165,29K 165290 -2,88%

Australia S&P/ASX 200 (AXJO)34Jun 26, 2015 5545,89 5632,7

168,15K 168150 0,63%

Australia S&P/ASX 200 (AXJO)33Jun 29, 2015 5422,49 5545,9

123,57K 123570 0,46%

Australia S&P/ASX 200 (AXJO)32Jun 30, 2015 5459,01 5422,5

137,80K 137800 0,95%

Australia S&P/ASX 200 (AXJO)31Jul 01, 2015 5515,66 5455,4

145,80K 145800 0,08%

Australia S&P/ASX 200 (AXJO)30Jul 02, 2015 5599,82 5515,7

163,68K 163680 -2,08%

Australia S&P/ASX 200 (AXJO)29Jul 03, 2015 5538,29 5599,8

139,34K 139340 1,31%

Australia S&P/ASX 200 (AXJO)28Jul 06, 2015 5475 5538,3

207,58K 207580 -3,14%

Australia S&P/ASX 200 (AXJO)27Jul 07, 2015 5581,42 5475

252,92K 252920 0,60%

Australia S&P/ASX 200 (AXJO)26Jul 08, 2015 5469,53 5581,4

193,03K 193030 -0,38%

Australia S&P/ASX 200 (AXJO)25Jul 09, 2015 5470,97 5469,5

139,02K 139020 1,57%

Australia S&P/ASX 200 (AXJO)24Jul 10, 2015 5492,04 5471

161,76K 161760 1,47%

Australia S&P/ASX 200 (AXJO)23Jul 13, 2015 5473,17 5492

127,13K 127130 0,38%

Australia S&P/ASX 200 (AXJO)22Jul 14, 2015 5577,4 5473,2

136,80K 136800 0,67%

Australia S&P/ASX 200 (AXJO)21Jul 15, 2015 5636,23 5577,4

118,13K 118130 0,25%

Australia S&P/ASX 200 (AXJO)20Jul 16, 2015 5669,61 5636,2

134,54K 134540 0,93%

Australia S&P/ASX 200 (AXJO)19Jul 17, 2015 5670,11 5669,6

145,37K 145370 -1,19%

Australia S&P/ASX 200 (AXJO)18Jul 20, 2015 5686,89 5670,1

119,06K 119060 0,44%

Australia S&P/ASX 200 (AXJO)17Jul 21, 2015 5706,72 5686,9

110,67K 110670 -0,67%

Australia S&P/ASX 200 (AXJO)16Jul 22, 2015 5614,57 5706,7

122,62K 122620 -0,95%

Australia S&P/ASX 200 (AXJO)15Jul 23, 2015 5590,29 5614,6

149,80K 149800 -0,10%

Australia S&P/ASX 200 (AXJO)14Jul 24, 2015 5566,1 5590,3

132,84K 132840 -0,13%

Australia S&P/ASX 200 (AXJO)13Jul 27, 2015 5589,89 5565,9

181,43K 181430 1,08%

Australia S&P/ASX 200 (AXJO)12Jul 28, 2015 5584,69 5589,9

175,42K 175420 0,30%

Australia S&P/ASX 200 (AXJO)11Jul 29, 2015 5624,16 5584,7

173,60K 173600 -0,18%

Australia S&P/ASX 200 (AXJO)10Jul 30, 2015 5669,52 5624,2

166,67K 166670 -0,14%

Australia S&P/ASX 200 (AXJO) 9Jul 31, 2015 5699,16 5669,5

173,50K 173500 0,46%

Australia S&P/ASX 200 (AXJO) 8Aug 03, 2015 5679,34 5699,2

167,02K 167020 0,24%

Australia S&P/ASX 200 (AXJO) 7Aug 04, 2015 5697,9 5679,3

147,05K 147050 0,29%

Australia S&P/ASX 200 (AXJO) 6Aug 05, 2015 5673,98 5697,9

138,72K 138720 0,41%

Australia S&P/ASX 200 (AXJO) 5Aug 06, 2015 5610,1 5674

159,18K 159180 -0,42%

Australia S&P/ASX 200 (AXJO) 4Aug 07, 2015 5474,78 5610,1

170,33K 170330 -1,58%

Australia S&P/ASX 200 (AXJO) 3Aug 10, 2015 5509,15 5474,8

Australia S&P/ASX 200 (AXJO) 2Aug 11, 2015 5473,23 5522

Australia S&P/ASX 200 (AXJO) 1Aug 12, 2015 5382,1 5473,1

High Low Vol, Volume_totalChange %Country object Order Date5891,5 5843,9 683,72M 683720000 -0,52%

China Shanghai Composite (SSEC)93Apr 01, 2015

5907,4 5860,8 564,28M 564280000 0,65%

China Shanghai Composite (SSEC)92Apr 02, 2015

5981,7 5898,6 554,45M 554450000 0,46%

China Shanghai Composite (SSEC)91Apr 03, 2015

5974,6 5926 523,21M 523210000 0,59%

China Shanghai Composite (SSEC)90Apr 07, 2015

5964,6 5930,5 484,32M 484320000 -0,48%

China Shanghai Composite (SSEC)89Apr 08, 2015

5968,4 5926 398,79M 398790000 0,61%

China Shanghai Composite (SSEC)88Apr 09, 2015

5996,4 5959,5 426,62M 426620000 -0,14%

China Shanghai Composite (SSEC)87Apr 10, 2015

5960,3 5929,2 474,68M 474680000 -0,23%

China Shanghai Composite (SSEC)86Apr 13, 2015

5958,9 5893,7 593,55M 593550000 -0,64%

China Shanghai Composite (SSEC)85Apr 14, 2015

5970,8 5908,4 615,98M 615980000 0,66%

China Shanghai Composite (SSEC)84Apr 15, 2015

5947,5 5869,5 567,09M 567090000 -1,17%

China Shanghai Composite (SSEC)83Apr 16, 2015

5877,9 5807,8 489,93M 489930000 -0,76%

China Shanghai Composite (SSEC)82Apr 17, 2015

5888,5 5833,1 528,01M 528010000 0,67%

China Shanghai Composite (SSEC)81Apr 20, 2015

5873,8 5818,3 576,62M 576620000 -0,59%

China Shanghai Composite (SSEC)80Apr 21, 2015

5849,1 5825,9 580,15M 580150000 0,12%

China Shanghai Composite (SSEC)79Apr 22, 2015

5935 5844,8 662,39M 662390000 1,51%

China Shanghai Composite (SSEC)78Apr 23, 2015

5985,6 5933,3 549,57M 549570000 0,83%

China Shanghai Composite (SSEC)77Apr 24, 2015

5984,2 5948,5 561,80M 561800000 -0,57%

China Shanghai Composite (SSEC)76Apr 27, 2015

5948,5 5838,58 626,75M 626750000 -1,85%

China Shanghai Composite (SSEC)75Apr 28, 2015

5838,6 5749,9 715,34M 715340000 -0,83%

China Shanghai Composite (SSEC)74Apr 29, 2015

5825,1 5769,6 549,19M 549190000 0,42%

China Shanghai Composite (SSEC)73Apr 30, 2015

5846,6 5793 517,75M 517750000 0,23%

China Shanghai Composite (SSEC)72May 04, 2015

5901,8 5802,2 690,57M 690570000 -0,02%

China Shanghai Composite (SSEC)71May 05, 2015

5826,5 5692,16 693,22M 693220000 -2,31%

China Shanghai Composite (SSEC)70May 06, 2015

5692,2 5606,7 693,10M 693100000 -0,82%

China Shanghai Composite (SSEC)69May 07, 2015

5689,1 5634,56 523,36M 523360000 -0,20%

China Shanghai Composite (SSEC)68May 08, 2015

5698,7 5622,8 573,15M 573150000 -0,17%

China Shanghai Composite (SSEC)67May 11, 2015

5685 5616 799,48M 799480000 0,88%

China Shanghai Composite (SSEC)66May 12, 2015

5717,1 5668,6 648,30M 648300000 0,71%

China Shanghai Composite (SSEC)65May 13, 2015

5715,1 5663,5 653,03M 653030000 -0,33%

China Shanghai Composite (SSEC)64May 14, 2015

5747 5696,6 570,29M 570290000 0,68%

China Shanghai Composite (SSEC)63May 15, 2015

5735,5 5659,17 468,36M 468360000 -1,33%

China Shanghai Composite (SSEC)62May 18, 2015

5673,3 5611,2 605,58M 605580000 -0,77%

China Shanghai Composite (SSEC)61May 19, 2015

5625,6 5574,6 617,49M 617490000 -0,09%

China Shanghai Composite (SSEC)60May 20, 2015

5665,8 5610,3 796,46M 796460000 0,93%

China Shanghai Composite (SSEC)59May 21, 2015

5692,1 5655,1 468,03M 468030000 0,04%

China Shanghai Composite (SSEC)58May 22, 2015

5733,3 5664,7 453,68M 453680000 1,00%

China Shanghai Composite (SSEC)57May 25, 2015

5775,3 5721,5 494,05M 494050000 0,91%

China Shanghai Composite (SSEC)56May 26, 2015

5773,4 5716 633,41M 633410000 -0,83%

China Shanghai Composite (SSEC)55May 27, 2015

5745,8 5691,9 534,62M 534620000 -0,21%

China Shanghai Composite (SSEC)54May 28, 2015

5803 5713,1 1,18B 1180000000 1,12%

China Shanghai Composite (SSEC)53May 29, 2015

5777,2 5682,1 490,33M 490330000 -0,72%

China Shanghai Composite (SSEC)52Jun 01, 2015

5753,3 5636 581,29M 581290000 -1,73%

China Shanghai Composite (SSEC)51Jun 02, 2015

5640,5 5575,2 670,92M 670920000 -0,93%

China Shanghai Composite (SSEC)50Jun 03, 2015

5603,2 5504,3 674,72M 674720000 -1,42%

China Shanghai Composite (SSEC)49Jun 04, 2015

5529,9 5470 554,94M 554940000 -0,11%

China Shanghai Composite (SSEC)48Jun 05, 2015

5523,9 5468,5 609,04M 609040000 -0,49%

China Shanghai Composite (SSEC)47Jun 08, 2015

5485,1 5453,1 566,64M 566640000 0,13%

China Shanghai Composite (SSEC)46Jun 09, 2015

5556,7 5478,6 564,23M 564230000 1,42%

China Shanghai Composite (SSEC)45Jun 10, 2015

5556,7 5528,9 515,48M 515480000 -0,21%

China Shanghai Composite (SSEC)44Jun 11, 2015

5545,3 5492,1 548,33M 548330000 -0,12%

China Shanghai Composite (SSEC)43Jun 12, 2015

5574,2 5527,7 638,54M 638540000 -0,05%

China Shanghai Composite (SSEC)42Jun 15, 2015

5607,1 5535,8 685,70M 685700000 1,08%

China Shanghai Composite (SSEC)41Jun 16, 2015

5595,4 5502,9 990,43M 990430000 -1,26%

China Shanghai Composite (SSEC)40Jun 17, 2015

5612,2 5524,9 1,13B 1130000000 1,31%

China Shanghai Composite (SSEC)39Jun 18, 2015

5612,6 5568,2 583,02M 583020000 0,24%

China Shanghai Composite (SSEC)38Jun 19, 2015

5690,4 5610,2 659,61M 659610000 1,32%

China Shanghai Composite (SSEC)37Jun 23, 2015

5705,8 5679,5 611,74M 611740000 0,04%

China Shanghai Composite (SSEC)36Jun 24, 2015

5686,8 5632,7 617,95M 617950000 -0,95%

China Shanghai Composite (SSEC)35Jun 25, 2015

5632,7 5524,1 824,35M 824350000 -1,54%

China Shanghai Composite (SSEC)34Jun 26, 2015

5545,9 5414,3 697,77M 697770000 -2,23%

China Shanghai Composite (SSEC)33Jun 29, 2015

5466,6 5390,5 830,14M 830140000 0,67%

China Shanghai Composite (SSEC)32Jun 30, 2015

5515,7 5452,8 632,53M 632530000 1,04%

China Shanghai Composite (SSEC)31Jul 01, 2015

5609,9 5513,4 651,70M 651700000 1,53%

China Shanghai Composite (SSEC)30Jul 02, 2015

5599,8 5491,1 589,18M 589180000 -1,10%

China Shanghai Composite (SSEC)29Jul 03, 2015

5538,3 5436,4 452,86M 452860000 -1,14%

China Shanghai Composite (SSEC)28Jul 06, 2015

5586,2 5475 642,23M 642230000 1,94%

China Shanghai Composite (SSEC)27Jul 07, 2015

5581,4 5469,5 661,49M 661490000 -2,00%

China Shanghai Composite (SSEC)26Jul 08, 2015

5491,2 5383,7 641,95M 641950000 0,03%

China Shanghai Composite (SSEC)25Jul 09, 2015

5528,4 5471 510,49M 510490000 0,39%

China Shanghai Composite (SSEC)24Jul 10, 2015

5543,3 5451,1 442,98M 442980000 -0,34%

China Shanghai Composite (SSEC)23Jul 13, 2015

5587,1 5473,2 531,93M 531930000 1,90%

China Shanghai Composite (SSEC)22Jul 14, 2015

5637,6 5576,9 581,06M 581060000 1,05%

China Shanghai Composite (SSEC)21Jul 15, 2015

5691,2 5636,2 576,95M 576950000 0,59%

China Shanghai Composite (SSEC)20Jul 16, 2015

5688,9 5647,7 478,84M 478840000 0,01%

China Shanghai Composite (SSEC)19Jul 17, 2015

5688,3 5651,6 412,63M 412630000 0,30%

China Shanghai Composite (SSEC)18Jul 20, 2015

5718,9 5686,8 493,84M 493840000 0,35%

China Shanghai Composite (SSEC)17Jul 21, 2015

5706,7 5614 632,71M 632710000 -1,61%

China Shanghai Composite (SSEC)16Jul 22, 2015

5617,5 5586,2 546,34M 546340000 -0,43%

China Shanghai Composite (SSEC)15Jul 23, 2015

5607,2 5548 500,58M 500580000 -0,43%

China Shanghai Composite (SSEC)14Jul 24, 2015

5589,9 5538 426,59M 426590000 0,43%

China Shanghai Composite (SSEC)13Jul 27, 2015

5607,1 5530,9 648,48M 648480000 -0,09%

China Shanghai Composite (SSEC)12Jul 28, 2015

5650,5 5584,7 591,75M 591750000 0,71%

China Shanghai Composite (SSEC)11Jul 29, 2015

5676,5 5624,2 508,19M 508190000 0,81%

China Shanghai Composite (SSEC)10Jul 30, 2015

5699,5 5669,5 705,38M 705380000 0,52%

China Shanghai Composite (SSEC)9Jul 31, 2015

5703,9 5670,2 395,19M 395190000 -0,35%

China Shanghai Composite (SSEC)8Aug 03, 2015

5727,7 5659,4 683,04M 683040000 0,33%

China Shanghai Composite (SSEC)7Aug 04, 2015

5700,6 5640 636,43M 636430000 -0,42%

China Shanghai Composite (SSEC)6Aug 05, 2015

5674 5588,4 517,27M 517270000 -1,13%

China Shanghai Composite (SSEC)5Aug 06, 2015

5610,1 5474,78 563,97M 563970000 -2,41%

China Shanghai Composite (SSEC)4Aug 07, 2015

5513 5458,2 467,26M 467260000 0,63%

China Shanghai Composite (SSEC)3Aug 10, 2015

5543,2 5463 590,87M 590870000 -0,65%

China Shanghai Composite (SSEC)2Aug 11, 2015

5480,5 5364,7 745,19M 745190000 -1,67%

China Shanghai Composite (SSEC)1Aug 12, 2015

Price Open High Low Vol, Volume_totalChange %Country object 3810,29 3748,34 3817,08 3742,21 447,46K 447460 1,66%

Hong Kong Hang Seng (HSI)3825,78 3827,69 3835,45 3775,89 479,30K 479300 0,41%

Hong Kong Hang Seng (HSI)3863,93 3803,38 3864,4 3792,21 473,03K 473030 1,00%

Hong Kong Hang Seng (HSI)3961,38 3899,42 3961,67 3891,73 570,45K 570450 2,52%

Hong Kong Hang Seng (HSI)3994,81 3976,53 4000,22 3903,65 618,09K 618090 0,84%

Hong Kong Hang Seng (HSI)3957,53 4006,13 4016,4 3900,03 585,18K 585180 -0,93%

Hong Kong Hang Seng (HSI)4034,31 3947,49 4040,35 3929,32 484,28K 484280 1,94%

Hong Kong Hang Seng (HSI)4121,71 4072,72 4128,07 4057,29 589,81K 589810 2,17%

Hong Kong Hang Seng (HSI)4135,57 4125,78 4168,35 4091,26 610,68K 610680 0,34%

Hong Kong Hang Seng (HSI)4084,16 4135,65 4175,49 4069,01 613,01K 613010 -1,24%

Hong Kong Hang Seng (HSI)4194,82 4055,92 4195,31 4031,24 551,24K 551240 2,71%

Hong Kong Hang Seng (HSI)4287,3 4254,72 4317,22 4238,91 701,71K 701710 2,20%

Hong Kong Hang Seng (HSI)4217,08 4301,35 4356 4190,68 857,13K 857130 -1,64%

Hong Kong Hang Seng (HSI)4293,62 4212,19 4294,37 4188,57 634,47K 634470 1,82%

Hong Kong Hang Seng (HSI)4398,49 4304,6 4400,19 4297,95 680,31K 680310 2,44%

Hong Kong Hang Seng (HSI)4414,51 4414,48 4444,41 4358,84 667,35K 667350 0,36%

Hong Kong Hang Seng (HSI)4393,69 4355,95 4416,38 4318,12 628,56K 628560 -0,47%

Hong Kong Hang Seng (HSI)4527,4 4441,93 4529,74 4441,93 671,09K 671090 3,04%

Hong Kong Hang Seng (HSI)4476,21 4527,64 4572,39 4432,9 767,68K 767680 -1,13%

Hong Kong Hang Seng (HSI)4476,62 4446,12 4499,94 4398,64 519,83K 519830 0,01%

Hong Kong Hang Seng (HSI)4441,66 4483,01 4507,34 4441,05 526,73K 526730 -0,78%

Hong Kong Hang Seng (HSI)4480,46 4441,34 4487,57 4387,43 494,17K 494170 0,87%

Hong Kong Hang Seng (HSI)4298,71 4479,85 4488,87 4282,24 572,86K 572860 -4,06%

Hong Kong Hang Seng (HSI)4229,27 4311,64 4376,35 4187,37 481,73K 481730 -1,62%

Hong Kong Hang Seng (HSI)4112,21 4197,9 4213,76 4108,01 394,57K 394570 -2,77%

Hong Kong Hang Seng (HSI)4205,92 4152,98 4206,86 4099,04 397,43K 397430 2,28%

Hong Kong Hang Seng (HSI)4333,58 4231,27 4334,88 4187,82 488,75K 488750 3,04%

Hong Kong Hang Seng (HSI)4401,22 4342,37 4402,31 4317,98 521,87K 521870 1,56%

Hong Kong Hang Seng (HSI)4375,76 4402,38 4415,63 4342,48 510,49K 510490 -0,58%

Hong Kong Hang Seng (HSI)4378,31 4372,82 4397,74 4329,04 449,08K 449080 0,06%

Hong Kong Hang Seng (HSI)4308,69 4366,82 4366,82 4278,55 439,71K 439710 -1,59%

Hong Kong Hang Seng (HSI)4283,49 4277,89 4324,83 4260,51 380,06K 380060 -0,58%

Hong Kong Hang Seng (HSI)4417,55 4285,78 4418,4 4285,78 436,74K 436740 3,13%

Hong Kong Hang Seng (HSI)

4446,29 4434,98 4520,54 4432,28 514,11K 514110 0,65%

Hong Kong Hang Seng (HSI)4529,42 4456,43 4530,48 4438,26 465,00K 465000 1,87%

Hong Kong Hang Seng (HSI)4657,6 4584,98 4658,27 4562,99 655,59K 655590 2,83%

Hong Kong Hang Seng (HSI)4813,8 4660,07 4814,67 4656,82 682,46K 682460 3,35%

Hong Kong Hang Seng (HSI)4910,9 4854,85 4911,68 4779,08 704,89K 704890 2,02%

Hong Kong Hang Seng (HSI)4941,71 4932,85 4958,16 4857,06 681,17K 681170 0,63%

Hong Kong Hang Seng (HSI)4620,27 4943,74 4986,5 4614,24 782,97K 782970 -6,50%

Hong Kong Hang Seng (HSI)4611,74 4603,47 4698,19 4431,56 611,26K 611260 -0,18%

Hong Kong Hang Seng (HSI)4828,74 4633,1 4829,5 4615,23 593,39K 593390 4,71%

Hong Kong Hang Seng (HSI)4910,53 4844,7 4911,57 4797,55 623,75K 623750 1,69%

Hong Kong Hang Seng (HSI)4909,98 4924,38 4942,06 4822,44 611,45K 611450 -0,01%

Hong Kong Hang Seng (HSI)4947,1 4912,95 4947,96 4647,41 674,95K 674950 0,76%

Hong Kong Hang Seng (HSI)5023,1 5016,09 5051,63 4898,07 772,24K 772240 1,54%

Hong Kong Hang Seng (HSI)5131,88 5045,69 5146,95 4997,48 855,04K 855040 2,17%

Hong Kong Hang Seng (HSI)5113,53 5145,98 5147,45 5042,96 729,89K 729890 -0,36%

Hong Kong Hang Seng (HSI)5106,04 5049,2 5164,16 5001,49 596,97K 596970 -0,15%

Hong Kong Hang Seng (HSI)5121,59 5101,44 5122,46 5050,76 563,99K 563990 0,30%

Hong Kong Hang Seng (HSI)5166,35 5143,34 5178,19 5103,4 625,63K 625630 0,87%

Hong Kong Hang Seng (HSI)5062,99 5174,42 5176,79 5048,74 637,80K 637800 -2,00%

Hong Kong Hang Seng (HSI)4887,43 5004,41 5029,68 4842,1 550,80K 550800 -3,47%

Hong Kong Hang Seng (HSI)4967,9 4890,55 4983,66 4767,22 537,10K 537100 1,65%

Hong Kong Hang Seng (HSI)4785,36 4942,52 4966,77 4780,87 507,44K 507440 -3,67%

Hong Kong Hang Seng (HSI)4478,36 4689,93 4744,08 4476,5 452,69K 452690 -6,42%

Hong Kong Hang Seng (HSI)4576,49 4471,61 4577,94 4264,77 473,53K 473530 2,19%

Hong Kong Hang Seng (HSI)4690,15 4604,58 4691,77 4552,13 543,00K 543000 2,48%

Hong Kong Hang Seng (HSI)4527,78 4711,76 4720,7 4483,55 572,80K 572800 -3,46%

Hong Kong Hang Seng (HSI)4192,87 4399,93 4456,9 4139,53 565,22K 565220 -7,40%

Hong Kong Hang Seng (HSI)4053,03 4289,77 4297,47 3875,05 673,79K 673790 -3,34%

Hong Kong Hang Seng (HSI)4277,22 4006,75 4279,97 3847,88 709,18K 709180 5,53%

Hong Kong Hang Seng (HSI)4053,7 4214,15 4317,05 4043,37 598,77K 598770 -5,23%

Hong Kong Hang Seng (HSI)3912,77 4058,62 4080,39 3795,25 586,02K 586020 -3,48%

Hong Kong Hang Seng (HSI)3686,92 3793,71 3927,13 3629,56 548,16K 548160 -5,77%

Hong Kong Hang Seng (HSI)3775,91 3975,21 3975,21 3653,04 831,14K 831140 2,41%

Hong Kong Hang Seng (HSI)

3727,12 3654,78 3750,57 3585,4 698,82K 698820 -1,29%

Hong Kong Hang Seng (HSI)3507,19 3467,4 3599,25 3421,53 680,36K 680360 -5,90%

Hong Kong Hang Seng (HSI)3709,33 3432,45 3748,48 3373,54 656,92K 656920 5,76%

Hong Kong Hang Seng (HSI)3877,8 3707,46 3959,22 3677,43 586,36K 586360 4,54%

Hong Kong Hang Seng (HSI)3970,39 3918,99 4030,19 3858,64 643,49K 643490 2,39%

Hong Kong Hang Seng (HSI)3924,49 3958,37 4035,43 3855,56 670,56K 670560 -1,16%

Hong Kong Hang Seng (HSI)3805,7 3874,97 3914,27 3741,25 601,30K 601300 -3,03%

Hong Kong Hang Seng (HSI)3823,18 3758,5 3877,51 3688,44 492,26K 492260 0,46%

Hong Kong Hang Seng (HSI)3957,35 3831,42 3994,48 3814,15 481,73K 481730 3,51%

Hong Kong Hang Seng (HSI)3992,11 3948,42 4021,33 3927,12 539,11K 539110 0,88%

Hong Kong Hang Seng (HSI)4017,67 3939,9 4041,82 3912,8 504,29K 504290 0,64%

Hong Kong Hang Seng (HSI)4026,05 3996,43 4042,34 3960,86 520,73K 520730 0,21%

Hong Kong Hang Seng (HSI)4123,92 4022,27 4132,61 4019,04 563,59K 563590 2,43%

Hong Kong Hang Seng (HSI)4070,91 4124,75 4184,45 4044,83 627,43K 627430 -1,29%

Hong Kong Hang Seng (HSI)3725,56 3985,57 4051,16 3720,44 556,00K 556000 -8,48%

Hong Kong Hang Seng (HSI)3663 3573,14 3762,53 3537,36 563,33K 563330 -1,68%

Hong Kong Hang Seng (HSI)3789,17 3689,82 3792,07 3612,06 434,35K 434350 3,44%

Hong Kong Hang Seng (HSI)3705,77 3773,79 3844,37 3685,96 457,94K 457940 -2,20%

Hong Kong Hang Seng (HSI)3663,73 3655,67 3729,51 3620,17 350,96K 350960 -1,13%

Hong Kong Hang Seng (HSI)3622,91 3614,99 3648,94 3549,5 363,97K 363970 -1,11%

Hong Kong Hang Seng (HSI)3756,54 3621,85 3757,03 3601,29 362,90K 362900 3,69%

Hong Kong Hang Seng (HSI)3694,57 3745,65 3782,35 3676,39 366,42K 366420 -1,65%

Hong Kong Hang Seng (HSI)3661,54 3625,5 3710,57 3614,74 274,08K 274080 -0,89%

Hong Kong Hang Seng (HSI)3744,2 3692,61 3756,74 3686,3 340,76K 340760 2,26%

Hong Kong Hang Seng (HSI)3928,42 3786,03 3943,62 3775,85 497,30K 497300 4,92%

Hong Kong3927,91 3928,81 3970,34 3891,18 538,92K 538920 -0,01%

Hong Kong3887,3 3881,23 3937,77 3871,14 442,69K 442690 -1,03%

Hong Kong

Order Date Price Open High Low Vol, Volume_totalChange %

90Apr 01, 2015 25082,75 24955,2 25099,06 24926,11 1,77B 1770000000 0,73%

89Apr 02, 2015 25275,64 25214,33 25297,8 25152,57 2,17B 2170000000 0,77%

88Apr 08, 2015 26236,86 25708,24 26247,63 25640,04 4,23B 4230000000 3,80%

87Apr 09, 2015 26944,39 26913,28 27922,67 26732,23 5,18B 5180000000 2,70%

86Apr 10, 2015 27272,39 27373,68 27373,68 26812,75 3,44B 3440000000 1,22%

85Apr 13, 2015 28016,34 27374,33 28031,96 27304,12 4,87B 4870000000 2,73%

84Apr 14, 2015 27561,49 27688,26 27915,01 27483,45 3,89B 3890000000 -1,62%

83Apr 15, 2015 27618,82 27693,25 27807,98 27442,52 4,05B 4050000000 0,21%

82Apr 16, 2015 27739,71 27557,29 27787,98 27470,1 3,37B 3370000000 0,44%

81Apr 17, 2015 27653,12 27808,24 27969,41 27597,68 3,20B 3200000000 -0,31%

80Apr 20, 2015 27094,93 27770,79 27770,79 26959,77 3,48B 3480000000 -2,02%

79Apr 21, 2015 27850,49 27404,15 27925,36 27404,15 2,82B 2820000000 2,79%

78Apr 22, 2015 27933,85 27821,32 28048,46 27727,86 2,44B 2440000000 0,30%

77Apr 23, 2015 27827,7 28112,38 28213,63 27804,03 2,52B 2520000000 -0,38%

76Apr 24, 2015 28060,98 27978,39 28089,37 27591,57 2,49B 2490000000 0,84%

75Apr 27, 2015 28433,59 28245,14 28588,52 28245,14 2,88B 2880000000 1,33%

74Apr 28, 2015 28442,75 28448,22 28548,45 28251,99 3,14B 3140000000 0,03%

73Apr 29, 2015 28400,34 28453,1 28453,1 28201,76 2,16B 2160000000 -0,15%

72Apr 30, 2015 28133 28289,14 28317,87 27997,9 2,64B 2640000000 -0,94%

71May 04, 2015 28123,82 28231,26 28343,74 28017,2 2,06B 2060000000 -0,03%

70May 05, 2015 27755,54 28295,72 28316,63 27598,17 2,36B 2360000000 -1,31%

69May 06, 2015 27640,91 27698,1 28054,68 27570,41 2,34B 2340000000 -0,41%

68May 07, 2015 27289,97 27567,62 27604,49 27207,28 1,95B 1950000000 -1,27%

67May 08, 2015 27577,34 27557,52 27652,62 27367,11 1,87B 1870000000 1,05%

66May 11, 2015 27718,2 27837,04 27837,28 27582,23 1,59B 1590000000 0,51%

65May 12, 2015 27407,18 27664,18 27693,63 27395,91 1,58B 1580000000 -1,12%

64May 13, 2015 27249,28 27473,5 27524,82 27191,03 2,15B 2150000000 -0,58%

63May 14, 2015 27286,55 27395,92 27397,67 27192,93 1,57B 1570000000 0,14%

62May 15, 2015 27822,28 27459,58 27928,6 27315,1 1,81B 1810000000 1,96%

61May 18, 2015 27591,25 27792,44 27792,44 27435,57 1,42B 1420000000 -0,83%

60May 19, 2015 27693,54 27597,07 27765,55 27500,76 1,61B 1610000000 0,37%

59May 20, 2015 27585,05 27751,44 27751,44 27490,33 1,52B 1520000000 -0,39%

58May 21, 2015 27523,72 27507,32 27611,72 27393,31 1,26B 1260000000 -0,22%

57May 22, 2015 27992,83 27723,67 28041,32 27696,97 1,96B 1960000000 1,70%

56May 26, 2015 28249,86 28462,32 28524,6 28237,49 2,75B 2750000000 0,92%

55May 27, 2015 28081,21 28214,66 28214,66 27982,14 1,92B 1920000000 -0,60%

54May 28, 2015 27454,31 28162,25 28162,25 27242,11 3,16B 3160000000 -2,23%

53May 29, 2015 27424,19 27398,28 27604,27 27255,89 3,14B 3140000000 -0,11%

52Jun 01, 2015 27597,16 27373,06 27766,32 27241,95 2,03B 2030000000 0,63%

51Jun 02, 2015 27466,72 27473,45 27602,88 27348,13 1,55B 1550000000 -0,47%

50Jun 03, 2015 27657,47 27716,34 27767,23 27508,84 1,79B 1790000000 0,69%

49Jun 04, 2015 27551,89 27645,36 27854,74 27094,5 3,16B 3160000000 -0,38%

48Jun 05, 2015 27260,16 27538,06 27646,72 27211,36 2,30B 2300000000 -1,06%

47Jun 08, 2015 27316,28 27147,24 27428,59 27060,24 2,47B 2470000000 0,21%

46Jun 09, 2015 26989,52 27295,88 27322,14 26971,57 2,46B 2460000000 -1,20%

45Jun 10, 2015 26687,64 27052,79 27116,92 26573,96 2,04B 2040000000 -1,12%

44Jun 11, 2015 26907,85 26938,15 26991,51 26839,43 1,72B 1720000000 0,83%

43Jun 12, 2015 27280,54 27082,6 27356,51 26987,52 1,79B 1790000000 1,39%

42Jun 15, 2015 26861,81 27095,18 27131,36 26841,52 1,37B 1370000000 -1,53%

41Jun 16, 2015 26566,7 26807,67 26892,88 26553,04 1,82B 1820000000 -1,10%

40Jun 17, 2015 26753,79 26671,2 26880,79 26555,96 1,88B 1880000000 0,70%

39Jun 18, 2015 26694,66 26786,53 26873,67 26595,96 1,52B 1520000000 -0,22%

38Jun 19, 2015 26760,53 26885,73 27011,95 26701,72 2,57B 2570000000 0,25%

37Jun 22, 2015 27080,85 26854,32 27166,52 26811,66 1,47B 1470000000 1,20%

36Jun 23, 2015 27333,46 27126,47 27406,41 27008,51 2,20B 2200000000 0,93%

35Jun 24, 2015 27404,97 27397,37 27470,5 27292,85 1,71B 1710000000 0,26%

34Jun 25, 2015 27145,75 27329,17 27350,49 27120,72 1,97B 1970000000 -0,95%

33Jun 26, 2015 26663,87 27016,09 27016,09 26522,45 2,55B 2550000000 -1,78%

32Jun 29, 2015 25966,98 26560,13 26631,51 25617,78 3,12B 3120000000 -2,61%

31Jun 30, 2015 26250,03 25944,03 26470,44 25885,66 2,56B 2560000000 1,09%

30Jul 02, 2015 26282,32 26459,43 26459,43 26135,62 2,25B 2250000000 0,12%

29Jul 03, 2015 26064,11 26349,84 26402,85 25933,12 1,95B 1950000000 -0,83%

28Jul 06, 2015 25236,28 26083,99 26261,53 24750,31 3,62B 3620000000 -3,18%

27Jul 07, 2015 24975,31 25391,76 25439,34 24819,26 3,11B 3110000000 -1,03%

26Jul 08, 2015 23516,56 24411,3 24411,3 22836,82 5,61B 5610000000 -5,84%

25Jul 09, 2015 24392,79 23435,5 24695,75 23332,9 4,40B 4400000000 3,73%

24Jul 10, 2015 24901,28 24567,92 25015,17 24567,92 3,33B 3330000000 2,08%

23Jul 13, 2015 25224,01 24709,58 25275,76 24596,44 2,19B 2190000000 1,30%

22Jul 14, 2015 25120,91 25184,06 25250,95 24906,47 2,20B 2200000000 -0,41%

21Jul 15, 2015 25055,76 25219,45 25219,45 24862,65 1,65B 1650000000 -0,26%

20Jul 16, 2015 25162,78 24976,08 25170,35 24841,14 1,43B 1430000000 0,43%

19Jul 17, 2015 25415,27 25246,64 25517,45 25183,86 1,32B 1320000000 1,00%

18Jul 20, 2015 25404,81 25540,31 25540,31 25298,96 1,12B 1120000000 -0,04%

17Jul 21, 2015 25536,43 25428,88 25634,32 25342,69 1,16B 1160000000 0,52%

16Jul 22, 2015 25282,62 25401,79 25401,79 25177,6 1,34B 1340000000 -0,99%

15Jul 23, 2015 25398,85 25308,55 25500,99 25250,36 1,17B 1170000000 0,46%

14Jul 24, 2015 25128,51 25279,95 25279,95 25073,2 1,17B 1170000000 -1,06%

13Jul 27, 2015 24351,96 24906,78 24908,58 24282,21 2,39B 2390000000 -3,09%

12Jul 28, 2015 24503,94 24269,9 24947,35 24140,62 2,20B 2200000000 0,62%

11Jul 29, 2015 24619,45 24630,44 24718,64 24444,47 1,39B 1390000000 0,47%

10Jul 30, 2015 24497,98 24822,42 24872,7 24478,07 1,53B 1530000000 -0,49%

9Jul 31, 2015 24636,28 24650,93 24661,19 24467,83 1,41B 1410000000 0,56%

8Aug 03, 2015 24411,42 24533,14 24533,14 24232,6 1,51B 1510000000 -0,91%

7Aug 04, 2015 24406,12 24364,41 24519,35 24217,78 1,26B 1260000000 -0,02%

6Aug 05, 2015 24514,16 24466,3 24582,19 24420,95 1,14B 1140000000 0,44%

5Aug 06, 2015 24375,28 24527,74 24527,74 24320,75 1,01B 1010000000 -0,57%

4Aug 07, 2015 24552,47 24327,56 24641,93 24327,56 1,14B 1140000000 0,73%

3Aug 10, 2015 24521,12 24433,66 24602,67 24135,64 1,25B 1250000000 -0,13%

2Aug 11, 2015 24498,21 24694,78 24924,07 24420,71 1,66B 1660000000 -0,09%

1Aug 12, 2015 23916,02 24269,11 24324,19 23826,96 1,91B 1910000000 -2,38%

Change %