A3TV,20080505,7.97,7.97,7.83,7.89,708090
ABE,20080505,21.50,21.67,21.34,21.52,970470
ABG,20080505,20.00,20.56,20.00,20.51,366617
ACS,20080505,38.07,38.61,37.63,38.47,607711
ACX,20080505,17.60,17.82,17.48,17.79,623382
ADZ,20080505,21.99,21.99,21.22,21.36,5052
AFR,20080505,2.19,2.20,2.11,2.16,240479
AGS,20080505,25.90,26.35,25.12,25.12,30228
AISA,20080505,1.69,1.69,1.54,1.56,607495
ALB,20080505,44.41,45.69,44.41,45.47,26503
ALM,20080505,13.31,13.61,13.31,13.56,243604
AMP,20080505,11.19,11.31,11.19,11.28,8635
ANA,20080505,188.95,190.40,186.75,189.90,109728
AND,20080505,58.20,58.20,58.20,58.20,1600
ASA,20080505,1.63,1.63,1.61,1.61,28405
ASA.D,20080505,0.05,0.06,0.04,0.05,1296953
AVZ,20080505,2.45,2.45,2.39,2.40,904202
AZK,20080505,5.83,5.83,5.57,5.67,61404
BAY,20080505,54.00,55.00,54.00,53.60,93
BBVA,20080505,15.09,15.16,15.00,15.12,15120914
BDL,20080505,47.80,49.50,47.25,49.50,9868
BES,20080505,6.68,6.69,6.39,6.43,1824
BIO,20080505,2.13,2.24,2.13,2.14,62008
BKT,20080505,9.97,10.10,9.90,10.10,1109972
BMA,20080505,24.51,24.51,24.00,24.50,4705
BME,20080505,34.36,34.75,34.09,34.64,1077812
BTO,20080505,12.07,12.09,11.96,12.02,429704
BVA,20080505,36.60,36.85,36.23,36.65,126600
BVA.D,20080505,0.70,0.72,0.69,0.69,1190011
CAF,20080505,278.65,281.80,278.65,280.50,31966
CAS,20080505,14.00,14.00,14.00,14.00,216
CBAV,20080505,16.90,16.90,16.20,16.71,6833
CBL,20080505,16.63,16.75,16.63,16.75,1436
CDR,20080505,12.27,12.27,11.83,12.00,29309
CEP,20080505,70.25,70.45,70.25,70.30,8496
CGI,20080505,1.96,2.04,1.91,2.04,6929
CIE,20080505,6.12,6.43,6.04,6.43,176843
CIN,20080505,10.10,10.18,10.05,10.14,411975
CLEO,20080505,26.58,26.58,25.66,26.50,6852
COL,20080505,0.98,1.03,0.96,1.00,16155557
CPF,20080505,10.08,10.28,10.08,10.15,23059
CPL,20080505,63.70,63.70,62.95,63.25,4443
CRI,20080505,4.40,4.50,4.39,4.48,1679587
DERM,20080505,5.28,5.38,5.24,5.37,119810
DGI,20080505,1.05,1.07,1.05,1.07,23706
DIN,20080505,22.82,23.45,22.82,22.85,15722
EAD,20080505,16.90,16.90,16.31,16.42,35885
ECR,20080505,0.29,0.29,0.28,0.28,968448
ELE,20080505,31.51,31.58,31.15,31.55,299001
ENC,20080505,6.00,6.01,5.91,6.00,311504
ENG,20080505,19.60,19.71,19.40,19.66,475593
ENO,20080505,31.50,31.75,31.50,31.60,1391
EVA,20080505,13.82,14.15,12.86,12.98,945010
FAE,20080505,8.00,8.63,7.90,8.60,575334
FCC,20080505,47.66,47.67,47.03,47.24,296216
FDR,20080505,4.67,4.70,4.61,4.69,31245
FER,20080505,53.75,54.30,52.65,53.60,342079
FRS,20080505,4.78,4.78,4.71,4.74,52216
FUN,20080505,4.10,4.10,4.10,4.10,1143
GAL,20080505,14.25,14.25,14.24,14.24,480
GALQ,20080505,17.01,17.17,16.92,16.92,50356
GAM,20080505,31.30,31.47,30.90,31.13,808837
GAS,20080505,37.06,37.40,36.96,37.13,405126
GCO,20080505,24.95,25.50,24.80,25.40,150333
GRF,20080505,17.98,18.10,17.86,18.02,789145
GUI,20080505,10.46,10.70,10.41,10.41,17465
IBE,20080505,9.49,9.52,9.40,9.47,10378097
IBG,20080505,16.33,16.33,16.00,16.30,563
IBLA,20080505,2.56,2.58,2.52,2.54,3293549
IBR,20080505,4.67,4.73,4.61,4.68,3977545
IDO,20080505,4.00,4.05,3.93,4.02,35350
IDR,20080505,17.67,17.70,17.47,17.63,359084
INY,20080505,4.59,4.59,4.31,4.53,24505
ISUR,20080505,34.78,34.90,34.78,34.90,1095
ITI,20080505,6.21,6.28,5.60,5.66,198870
ITX,20080505,35.91,36.35,35.64,36.10,1417794
JAZ,20080505,0.29,0.30,0.29,0.30,3759085
LGT,20080505,4.36,4.46,4.30,4.46,52555
LOG,20080505,52.35,52.40,52.35,52.35,70755
MAP,20080505,3.30,3.35,3.29,3.35,3519495
MCM,20080505,13.72,13.72,13.28,13.40,5059
MDF,20080505,6.95,7.04,6.95,6.97,26669
MLX,20080505,22.06,22.06,20.73,21.18,63297
MTB,20080505,7.95,8.14,7.95,8.00,20052
MTF,20080505,19.20,19.20,18.90,19.18,17616
MTS,20080505,57.55,58.35,57.05,58.05,20312
MVC,20080505,67.90,70.00,66.60,70.00,7737
NAT,20080505,7.57,7.95,7.57,7.95,23778
NEA,20080505,5.88,6.01,5.55,5.90,25492
NHH,20080505,10.70,10.80,10.61,10.71,103842
NTC,20080505,0.87,0.89,0.86,0.89,1681611
OHL,20080505,27.20,27.20,26.58,27.00,140987
PAC,20080505,6.80,6.80,6.70,6.77,128576
PAS,20080505,10.00,10.01,9.87,9.97,189545
POP,20080505,11.33,11.49,11.26,11.42,2163840
PRM,20080505,10.89,11.10,10.75,11.03,27749
PRS,20080505,11.35,11.45,11.31,11.38,392174
PSG,20080505,28.50,28.82,27.61,28.72,85743
PSL,20080505,17.18,17.18,16.86,16.94,2144
PVA,20080505,34.95,34.95,34.60,34.78,1102
R4,20080505,7.80,7.82,7.74,7.80,7083
RDM,20080505,0.38,0.39,0.38,0.38,73740
REE,20080505,41.96,42.04,41.64,42.04,319588
REN,20080505,8.88,9.12,8.86,8.92,75652
REP,20080505,26.64,26.75,26.37,26.60,3004939
REY,20080505,9.05,9.05,9.00,9.00,8578
RIO,20080505,9.08,9.20,9.08,9.18,1000
RLIA,20080505,4.09,4.15,4.09,4.14,39986
ROVI,20080505,9.94,9.94,9.79,9.80,6505
SAB,20080505,6.52,6.57,6.47,6.57,2490568
SAN,20080505,14.11,14.11,13.94,14.04,31517004
SED,20080505,1.26,1.28,1.25,1.28,4354869
SGC,20080505,27.92,27.93,27.91,27.92,460761
SLR,20080505,12.00,12.02,11.65,11.83,467899
SNC,20080505,2.15,2.15,2.11,2.11,50512
SOL,20080505,9.54,9.55,9.38,9.43,195010
SOS,20080505,13.75,13.80,13.70,13.80,55067
SPS,20080505,2.24,2.24,2.20,2.21,250884
STG,20080505,13.90,13.90,13.07,13.07,387
SYV,20080505,22.82,23.59,22.74,23.43,235507
TEC,20080505,4.10,4.10,3.95,4.03,49245
TEF,20080505,19.13,19.34,19.09,19.23,21073381
TL5,20080505,14.04,14.34,13.93,14.30,3904903
TRE,20080505,48.94,49.32,48.64,49.07,92510
TRG,20080505,4.47,4.52,4.45,4.52,114084
TUB,20080505,6.90,6.90,6.81,6.83,404494
UBS,20080505,0.39,0.41,0.39,0.41,643025
UNF,20080505,43.16,43.39,43.05,43.28,345617
UPL,20080505,15.35,15.45,15.25,15.44,1492
URA,20080505,6.28,6.31,6.20,6.26,26198
VAS,20080505,10.90,10.90,10.90,11.00,10
VER,20080505,1.49,1.50,1.47,1.49,73139
VID,20080505,23.50,23.87,22.60,23.42,10311
VIS,20080505,15.60,15.61,15.03,15.06,96507
VLG,20080505,8.35,8.47,8.29,8.30,49559
VOC,20080505,11.52,11.73,11.20,11.73,54963
XALFA,20080505,44.81,45.85,44.81,45.71,1207
XAMXL,20080505,37.33,37.83,37.03,38.82,8883
XARAB,20080505,5.13,5.23,5.13,5.18,8292
XBBDC,20080505,15.67,15.97,15.67,15.73,6891
XBCH,20080505,33.00,33.20,33.00,32.91,1200
XBRK,20080505,5.60,5.78,5.50,5.68,2854
XBRPP,20080505,19.16,19.16,18.79,18.93,2851
XCEL,20080505,7.70,7.70,7.70,7.70,500
XCMIG,20080505,14.04,14.39,14.04,14.21,9126
XCOP,20080505,11.60,11.72,11.56,11.64,1236
XDYS,20080505,16.00,16.00,16.00,15.73,1000
XEKT,20080505,20.00,20.50,20.00,20.45,675
XELTB,20080505,10.54,10.80,9.89,9.88,7736
XELTO,20080505,10.15,10.15,9.84,9.85,1602
XENI,20080505,12.23,12.34,11.49,11.93,13246
XEOC,20080505,30.05,30.85,29.99,30.77,1754
XGEO,20080505,2.53,2.53,2.53,2.56,1000
XGGB,20080505,26.87,27.10,26.41,26.88,5529
XGMD,20080505,30.15,30.15,29.22,29.83,2480
XNET,20080505,9.10,9.67,9.10,9.47,2339
XPBR,20080505,19.93,20.47,19.93,20.24,6410
XPBRA,20080505,17.00,17.26,16.85,16.90,16176
XSARE,20080505,9.15,9.15,9.15,9.21,1000
XSBP,20080505,7.30,7.50,7.14,7.49,3905
XSDI,20080505,4.95,5.21,4.86,4.87,191007
XTMXL,20080505,23.53,23.54,23.28,23.63,4839
XTZA,20080505,4.00,4.00,4.00,3.97,500
XUSI,20080505,33.00,33.00,31.46,31.58,5795
XUSIO,20080505,33.17,33.17,31.88,32.48,1561
XVALO,20080505,26.13,26.13,25.80,25.96,4248
XVALP,20080505,21.43,21.43,20.96,21.10,9197
XVOLB,20080505,16.44,16.44,16.12,16.42,1613
ZEL,20080505,5.33,5.34,5.21,5.25,716298
ZNC,20080505,2.50,2.54,2.50,2.54,14832
ZOT,20080505,18.36,18.54,18.19,18.53,70363