SPI

5,611.53

-0.9%

Prev close

5,661.23

# of shares

Market cap

Change	-49.7000
Volume
High
Low	5,588.08
Open	5,648.71

11:37:23 AM

Intraday

Market closed

Advanced chart

Name	Last	+/-	Vol	Bid	Ask	Updated
ABB Ltd N	20.47	-1.2%	5,460,002			12:37:59 PM

Accu N	146.30	6.9%	904	140.00	145.90	11:31:49 AM

Acino Hldg N	98.00	0.7%	3,738	97.00	98.00	11:31:52 AM

Actelion N	45.10	-0.1%	304,449	44.95	45.20	12:50:10 PM

Addex N	9.00	0.0%	3,113	8.9800	9.0000	11:31:53 AM

Adecco N	49.86	-2.3%	1,038,852	49.85	49.86	11:31:56 AM

Adval Tech N	320.00	0.0%	20	316.25	320.00	11:31:50 AM

Advanced Digital N	27.00	1.3%	437	26.55	27.00	11:31:52 AM

Affichage N	137.00	0.7%	710	136.40	137.00	11:31:52 AM

Airesis N	1.75	0.0%	207,135	1.7000	1.7800	12:09:24 PM

Allreal N	126.00	-0.2%	8,390	125.80	126.00	11:31:50 AM

Also N	54.95	-0.1%	1,404	53.70	54.95	11:31:52 AM

Arbonia N	21.65	-1.6%	4,911	21.65	22.00	11:31:54 AM

Aryzta N	43.35	-1.1%	79,423	43.15	43.35	11:31:54 AM

Ascom N 100	11.25	-0.4%	13,470	11.20	11.35	12:10:05 PM

Austriamicrosys	33.50	2.0%	26,365	32.50	33.50	12:49:17 PM

Bachem N-B-	55.75	-5.4%	3,251	55.65	55.75	11:31:51 AM

Baloise N	85.20	-0.3%	170,334			11:49:03 AM

Barry Callebaut N	696.50	-0.1%	1,283	686.00	700.00	11:54:37 AM

Baselland KB	1,265.00	0.0%	156	1,265.00	1,285.00	11:34:31 AM

Basilea N	64.35	2.1%	24,971	64.35	64.45	11:31:52 AM

Basler KB PS	141.10	0.1%	2,023	141.10	141.20	11:31:50 AM

BC Geneve P	215.00	0.0%	499	212.60	215.00	11:31:52 AM

BC Jura I	59.20	0.0%	0	57.00	59.20	11:31:53 AM

BC Vaud N	496.50	0.1%	7,560		496.50	12:37:59 PM

Belimo N	1,523.00	0.5%	185	1,505.00	1,523.00	11:31:49 AM

Bell HLD AG N	1,600.00	-1.1%	72	1,595.00	1,600.00	11:31:49 AM

Bellevue Group N	31.00	0.0%	22,004	31.00	32.00	11:31:53 AM

Berner KB N	239.00	-0.3%	971		240.00	11:52:44 AM

BFW Liegenschaften N	23.50	-2.1%	28,408	23.40	23.50	11:31:53 AM

BK CA ST Gallen N	1,375.00	-1.4%	10	1,370.00	1,395.00	11:31:52 AM

BK Coop	69.00	0.7%	1,573	69.00	69.70	11:31:52 AM

BK Linth N	487.50	-0.5%	57	482.50	487.50	11:31:49 AM

BKW FMB Energie N	69.50	-0.4%	7,363	69.20	69.50	11:31:52 AM

Bobst GRP N	39.35	-1.0%	1,575	39.35	39.95	11:31:51 AM

Bonheur	1,110.00	0.0%	10	1,100.00	1,150.00	11:31:50 AM

Bossard I	88.45	-0.6%	2,014	87.55	88.45	11:31:51 AM

Bucher N	136.90	-0.3%	5,231	136.30	136.90	11:31:52 AM

Burckhardt N	198.00	-0.5%	2,196	191.20	200.10	11:35:51 AM

Burkhalter N	160.00	0.0%	1,330	159.00	160.00	11:31:53 AM

BVZ HOL N	434.50	2.0%	10	426.00	434.50	11:31:50 AM

Calida N	464.00	0.9%	8	465.00	471.50	11:31:50 AM

Charles Voegele I	41.60	0.0%	1,577	41.60	41.75	11:31:50 AM

CI COM SA	6.50	0.0%	0	6.5000	7.3500	11:31:49 AM

Cicorel N	35.00	-1.0%	753	33.00	35.00	12:54:40 PM

CIE FIN TR I	107.00	-0.9%	1,051	105.00	107.00	11:31:51 AM

Clariant N	13.55	-1.7%	1,358,136	13.55	13.57	11:31:56 AM

Coltene N	54.50	0.0%	0	56.00	55.00	12:21:00 PM

Comet N	150.00	0.0%	474	147.20	150.00	11:31:51 AM

Conzzeta Holding I	1,745.00	0.0%	0	1,712.00	1,745.00	11:31:51 AM

COS I	8.05		0			8/2/2010

Cosmo N	16.00	-0.6%	13,242	15.95	16.10	11:32:16 AM

CPH N	1,330.00	-0.7%	50	1,315.00	1,330.00	11:31:51 AM

Crealogix N	59.90	0.0%	0	58.00	59.00	11:31:50 AM

CS Group N	45.38	-2.3%	4,447,774			12:34:22 PM

Cytos N	14.85	-2.9%	1,380	14.95	15.05	11:31:51 AM

Daetwyler I	67.50	-1.2%	1,786	66.65	67.50	11:31:53 AM

Datacolor N	296.00	-1.3%	20	296.00	300.00	11:31:50 AM

DAY N	138.20	0.0%	8,375	138.00	138.40	12:23:29 PM

Dottikon ES N	220.60	-0.5%	2	210.00	220.60	11:31:52 AM

Dufry N	90.65	-2.3%	57,314	90.25	90.65	11:31:52 AM

Edipresse I	249.50	0.0%	0	249.50	250.00	11:31:48 AM

Edisun Power Europe N	67.95	4.4%	100	65.55	67.95	11:31:54 AM

EFG International N	11.20	-0.9%	151,001	11.20	11.25	11:31:52 AM

Elma Electronic N	425.00	0.0%	0	424.50	425.00	11:31:50 AM

Emmi N	165.00	0.0%	1,101	164.50	165.00	11:31:52 AM

Ems-Chemie N	147.80	-0.8%	5,183	147.50	149.00	11:41:47 AM

Escor I N10	25.45	0.0%	0	25.00	25.45	11:31:49 AM

Feintool N	330.00	0.0%	0	330.00	335.00	11:31:50 AM

Fischer N	380.25	-2.2%	5,214	378.00	382.00	12:07:12 PM

Flughafen Zuerich N	334.50	-0.7%	1,010	334.50	335.50	11:31:50 AM

Forbo N	538.00	0.6%	5,259	526.00	539.50	11:37:08 AM

Galenica AG	425.25	-0.8%	7,469	425.25	426.50	11:31:51 AM

GAM Holding AG CHF0.05 (REGD)	12.25		0			8/10/2010

gategroup N	39.00	-1.6%	42,390	38.50	40.00	11:32:12 AM

Gavazzi-B- I	156.00	0.6%	70	154.20	159.80	11:31:50 AM

Geberit N	167.70	-0.4%	59,626	166.00	168.00	12:50:30 PM

Genolier N	19.15	0.0%	0	20.00	19.20	11:53:28 AM

Givaudan N	987.00	-0.3%	15,239	987.00	987.50	11:31:00 AM

Global Natural Resources	0.98	0.0%	300	0.9800	0.9900	11:31:51 AM

Goldbach Media AG N	34.50	-4.2%	461	34.50	35.00	11:31:53 AM

Gottex Fund N	5.73	-1.9%	7,801	5.5000	5.9000	12:01:57 PM

Graub KB PS	1,221.00	-0.9%	43	1,221.00	1,232.00	11:31:49 AM

Groupe Minoteries N	285.00	0.0%	30	285.00	308.75	11:31:51 AM

Gurit I	474.75	4.7%	2,860	475.00	479.00	11:50:59 AM

Helvetia Holding N	332.50	-0.5%	6,621	332.00	335.00	11:52:39 AM

Holcim N	63.55	0.5%	2,294,499	63.55		11:37:41 AM

Huber&Suhner N	56.00	1.2%	35,746	53.05	56.00	11:32:14 AM

Huegli I	601.00	0.2%	178	601.00	612.00	11:31:49 AM

Hypo Lenzb N	4,400.00	0.0%	8	4,400.00	4,424.00	11:31:51 AM

Implenia N	29.00	0.0%	4,858	28.50	29.00	11:31:52 AM

Inficon N	137.60	0.1%	2,507	132.60	137.90	12:03:34 PM

Infranor I	21.00	0.0%	0	19.20	21.85	11:31:50 AM

Interroll N	300.00	0.0%	0	299.50	300.00	11:31:50 AM

Intershop I	292.00	0.7%	4	290.00	292.00	11:31:52 AM

Intl Minerals N	4.29	-0.2%	13,650	4.2200	4.2900	11:31:51 AM

IVF Hartmann N	738.00	-0.3%	25	738.00	746.00	11:31:51 AM

Julius Baer N	38.00	-1.6%	716,606	37.96	38.50	12:28:56 PM

Jungfraubahn HLD N	52.75	2.4%	2,989	51.00	52.75	11:31:52 AM

Kaba N	291.50	-0.4%	1,052	291.00	291.50	11:31:50 AM

Kardex N	24.55	0.2%	3,042	24.55	25.00	11:31:54 AM

Komax N	86.20	-2.0%	5,492	86.20	86.25	11:31:50 AM

Kudelski I	32.47	-0.9%	150,060	32.47	32.54	3/31/2010

Kuehne&Nagel INT N	105.10	-1.4%	93,793	104.50	107.50	12:44:05 PM

Kuoni N	384.00	-0.6%	3,084	384.00	384.50	11:31:48 AM

Leclanche N	36.00	-3.9%	1,500	35.50	36.00	11:31:54 AM

LEM N	344.00	-0.2%	145	342.75	344.00	11:31:52 AM

Lenzerheide N	16.35	0.0%	0	16.35	17.00	11:31:52 AM

Liecht Landbk I	66.50	0.8%	1,381	65.70	67.70	11:37:08 AM

Lifewatch N	10.30	0.5%	8,202	10.25	10.50	11:33:20 AM

Lindt N	26,635.00	-1.1%	74	26,635.00	26,745.00	11:31:50 AM

Lindt PS	2,372.00	-1.7%	640	2,372.00	2,374.00	11:31:50 AM

Loeb PS	190.00	1.1%	11	189.00	194.50	11:31:50 AM

Logitech N	16.04	-1.2%	984,276	15.84	16.05	12:30:35 PM

Lonza N	86.95	-0.5%	82,905	86.95	87.00	11:31:00 AM

Looser Holding AG	58.80	-2.2%	1,099	58.10	58.75	11:31:53 AM

Luzerner KB N	311.25	-0.7%	807		312.50	12:01:26 PM

Messe Schweiz N	45.60	9.9%	12,616	44.95	46.30	11:31:53 AM

Metall ZUG AG1	2,940.00	0.0%	0	2,911.00	2,935.00	11:31:53 AM

Meyer Burger N	28.50	-2.2%	200,071	28.30	28.70	12:39:49 PM

Micronas N	5.74	0.0%	95,971	5.6100	5.7500	11:35:18 AM

Mikron N	6.93	-0.3%	5,501	6.9300	6.9500	11:31:48 AM

Mindset I	3.20	0.0%	4,500	3.1600	3.2000	11:31:50 AM

Mobilezone I	9.88	-0.2%	6,124	9.8500	9.8800	11:31:51 AM

Mobimo N	180.50	1.4%	7,282			11:48:58 AM

mondoBIOTECH N	67.45	0.0%	0	60.00	67.40	11:31:54 AM

Myriad Group N	4.64	0.9%	13,500	4.5200	4.7000	11:38:21 AM

Nationalv N	28.50	-0.3%	6,447	27.55	28.50	12:32:39 PM

Nestle N	53.80	-0.6%	4,605,958	53.80	53.85	11:31:00 AM

Newave N	42.80	-1.6%	194	42.80	43.50	11:31:53 AM

Newron Pharma N	6.95	0.3%	6,886	6.8700	7.2500	1:00:59 PM

Nobel Biocare N	16.34	-2.2%	1,128,792	16.40	16.40	12:06:43 PM

Norinvest Holding N	4.29	0.0%	0	4.2900	4.5000	11:31:54 AM

Novartis N	54.00	-0.3%	3,407,550			12:01:52 PM

O Fuessli N	135.00	0.0%	0	135.50	137.00	11:31:48 AM

OC Oerlikon N	3.83	-2.5%	595,641	3.8200		12:07:11 PM

Orascom Development HLD AG N	52.05	-0.9%	6,712	52.05	52.50	11:31:53 AM

Oridion N	10.00	-2.9%	11,820	10.00	10.15	11:31:50 AM

Orior N	46.25	-2.0%	3,020	46.25	46.50	11:31:54 AM

Panalpina N	99.55	-0.7%	15,558	99.50		12:00:09 PM

Paper N	208.00	-1.0%	106	208.00	209.70	11:31:50 AM

Pargesa I	69.85	-0.4%	41,775	66.20		12:13:34 PM

Partners Group N	154.00	-1.2%	33,328	153.50	154.00	11:31:52 AM

PAX N	820.00	0.0%	0	820.00	860.00	11:31:50 AM

Perfect N	0.26	4.0%	75,000	0.2500	0.2700	12:44:10 PM

Perrot Duval I	1,600.00	0.0%	0	1,500.00	1,800.00	11:31:52 AM

Perrot Duval PS	56.00	0.0%	0	51.05	58.75	11:31:52 AM

Petroplus N	12.40	1.9%	1,408,436	12.55	12.55	12:37:28 PM

Phoenix I	600.00	-0.1%	137	598.00	600.00	11:49:44 AM

Precious Woods N	29.35	-1.2%	720	28.00	35.00	11:35:04 AM

PSP N	69.30	-0.1%	58,923	69.25	69.30	11:31:52 AM

Publigroupe N	101.80	0.3%	916	101.50	101.80	11:31:49 AM

Repower PS	271.25	0.0%	0	272.25	274.50	11:31:51 AM

Richemont	41.86	-1.4%	1,923,290	41.86	41.88	11:31:58 AM

Rieter N	306.50	-1.4%	3,212	306.00	306.50	11:31:49 AM

Roche GS	142.60	-0.3%	1,014,815			12:52:41 PM

Romande Energie N	1,647.00	-1.4%	16	1,634.00	1,650.00	11:31:53 AM

Rothschild I	23,000.00	0.0%	0	22,765.00	23,370.00	11:31:49 AM

Santhera N	10.20	2.0%	34,961	10.20	10.45	11:51:17 AM

Sarasin N-B-	37.80	-2.2%	18,373	37.80	37.95	11:31:53 AM

Schaffner N	202.00	0.7%	148	197.00	202.80	11:32:00 AM

Schindler N	100.30	0.0%	33,968	99.90	100.30	11:31:53 AM

Schindler PS	102.00	-0.4%	108,880	101.60	102.00	11:31:52 AM

Schlatter N	220.00	0.0%	0	220.00	230.90	11:31:49 AM

Schulthess N	32.60	-0.3%	10,857	31.80	33.50	12:00:03 PM

Schweiter I	625.00	-0.2%	248	620.50	625.00	11:31:50 AM

SGS Surveillance N	1,537.00	-1.3%	7,394	1,537.00	1,540.00	11:31:51 AM

SHL Telemedicine N	6.98	3.3%	139	6.7600	6.9800	11:31:50 AM

Siegfried N	91.00	0.0%	689	90.00	92.00	11:39:51 AM

Sika FIN I	1,868.00	-0.6%	4,170	1,868.00	1,872.00	11:31:51 AM

SNB N	1,015.00	0.0%	0	1,001.00	1,010.00	11:31:49 AM

Sonova N	127.20	-2.2%	219,768	127.00	129.00	12:42:25 PM

Sopracenerin N	226.00	0.0%	0	226.00	237.70	11:31:49 AM

ST Galler KB N	457.50	-0.5%	1,219	455.50	460.00	11:42:08 AM

Starrag-Heckert N	535.00	0.0%	0	534.00	544.00	11:31:50 AM

STE Bancaire PR I	7.10	0.0%	0	6.8000	7.1000	11:31:49 AM

Straumann N	220.20	-1.3%	7,676	218.60	220.20	11:31:51 AM

Sulzer N	105.30	-0.8%	35,504	105.30	105.40	11:31:53 AM

Sunstar	1,151.00	0.0%	0	1,162.00	1,215.00	11:31:50 AM

Swatch Group N	61.20	-1.3%	80,282	61.05		12:46:08 PM

Swatch I	337.50	-1.2%	127,469	337.50		12:01:54 PM

Swiss Life Holding N	108.80	-1.0%	201,051	108.70	108.80	11:31:56 AM

Swiss Prime Site N	66.70	0.0%	53,338	66.50	66.70	11:31:50 AM

Swiss RE N	43.41	-1.6%	1,245,606	43.40	43.80	12:05:28 PM

Swiss Steel N	28.40	-2.2%	15,040	28.35	28.40	11:31:50 AM

Swisscom N	397.70	-0.2%	63,039	397.70	397.80	11:31:52 AM

Swisslog N	0.79	0.0%	121,824	0.7800	0.7900	11:40:09 AM

Swissmetall I	8.54	0.5%	710	8.2000	8.5400	11:31:51 AM

Swissquote N	40.50	0.0%	13,116	40.35	40.70	11:34:25 AM

Syngenta N	248.00	-1.4%	292,267	248.00	248.10	11:31:00 AM

Synthes N	118.90	-1.2%	195,170	118.90	119.00	11:31:58 AM

Tamedia N	81.80	2.3%	2,259	81.00	81.80	11:31:50 AM

Tecan Group N	61.85	-2.4%	12,244	61.00	63.80	12:42:24 PM

Temenos N	26.25	-2.1%	300,646	26.25	26.30	11:31:51 AM

Titl BN Berg N	1,272.00	0.8%	33	1,275.00	1,330.00	11:31:50 AM

Tornos N	7.97	-1.1%	23,573	7.8500	8.1200	12:56:31 PM

Transocean N	54.45	-3.3%	408,684	54.45	54.20	11:47:09 AM

U-Blox N	43.00	0.4%	21,068	43.00	43.00	12:36:28 PM

UBS N	17.82	-1.4%	10,054,041			12:33:08 PM

USI Group N	114.00	0.0%	0	111.90	116.20	11:31:52 AM

Uster Technologies N	25.90	-3.9%	1,730	25.90	26.15	11:31:53 AM

Valartis Group I	24.00	-1.6%	2,999	23.90	24.00	11:31:52 AM

Valiant N	199.30	-0.1%	5,906	199.00	199.30	11:31:51 AM

Valora N	271.50	-1.6%	1,562	270.25	271.50	11:31:51 AM

Vaudoise Vers N	223.70	-0.2%	311	220.10	223.70	11:31:52 AM

Vetropack I	1,612.00	1.4%	459	1,600.00	1,649.00	12:12:22 PM

Victoria Jungfrau N	275.00	0.0%	0	270.00	278.00	11:31:51 AM

Villars N	580.00	0.0%	0	570.00	580.00	11:31:50 AM

VON Roll I	5.52	-1.4%	38,371	5.5200	5.5300	11:31:48 AM

Vontobel N	30.05	-0.8%	40,762	29.95	30.05	11:31:51 AM

VPB Vaduz I	110.00	-0.6%	4,740	109.10	113.00	11:35:41 AM

VZ Holding N	92.40	0.1%	3,361	92.05	92.40	11:31:53 AM

Walliser KB	730.00	0.0%	86	727.00	730.00	11:31:51 AM

Walter Meier N	133.00	-1.5%	235	133.00	134.90	11:31:51 AM

Warteck N	1,775.00	0.0%	37	1,775.00	1,780.00	11:31:48 AM

Winterthur Tech N	45.00	0.0%	2,647	44.50	45.00	11:31:52 AM

Ypsomed Hldg	56.40	0.0%	346	55.50	56.40	11:31:52 AM

Zehnder I	1,825.00	-1.1%	403	1,823.00	1,825.00	11:31:52 AM

Zueblin IMM N	3.77	0.3%	5,988	3.7300	3.7700	11:31:52 AM

Zuger KB I	5,050.00	0.8%	52	5,020.00	5,050.00	11:31:49 AM

Zurich Financ N	233.10	-1.3%	595,036	233.00		12:33:06 PM

Zwahlen I	460.00	0.0%	0	430.00	469.00	11:31:51 AM