A3TV,20080506,7.90,7.92,7.85,7.89,875389
ABE,20080506,21.59,21.59,21.31,21.56,895615
ABG,20080506,20.60,20.81,20.11,20.30,282913
ACS,20080506,38.52,38.75,38.10,38.50,827292
ACX,20080506,17.78,17.87,17.52,17.77,703029
ADZ,20080506,21.84,21.84,21.13,21.66,6580
AFR,20080506,2.16,2.16,2.08,2.12,382648
AGS,20080506,25.41,25.61,25.14,25.40,56179
AISA,20080506,1.57,1.57,1.50,1.56,167282
ALB,20080506,46.90,46.90,45.00,45.49,53317
ALM,20080506,13.65,13.65,13.34,13.48,124160
AMP,20080506,11.24,11.31,11.21,11.21,42607
ANA,20080506,189.05,190.90,188.15,188.90,205929
AND,20080506,59.50,59.50,59.50,58.20,85
ASA,20080506,1.62,1.66,1.62,1.63,79777
ASA.D,20080506,0.05,0.07,0.05,0.05,8013205
AVZ,20080506,2.40,2.43,2.36,2.38,1330018
AZK,20080506,5.65,5.77,5.50,5.65,51863
BAY,20080506,55.00,55.00,54.35,53.60,107
BBVA,20080506,15.06,15.15,14.81,15.01,28017587
BDL,20080506,48.01,49.50,48.01,48.99,5799
BES,20080506,6.40,6.45,6.35,6.39,1350
BIO,20080506,2.16,2.16,2.13,2.15,24101
BKT,20080506,10.09,10.09,9.95,9.99,779702
BMA,20080506,24.01,24.70,24.01,24.69,19297
BME,20080506,34.74,34.74,33.47,34.03,1158367
BTO,20080506,12.03,12.03,11.80,11.91,850413
BVA,20080506,36.79,36.80,36.04,36.50,55837
CAF,20080506,278.90,284.85,278.90,283.10,4315
CAPRI,20080506,9.90,9.90,9.90,9.90,20000
CAS,20080506,14.45,14.45,13.73,13.73,323
CBAV,20080506,16.70,16.70,15.88,15.95,46453
CBL,20080506,17.39,17.39,17.27,17.27,295
CDR,20080506,11.61,12.20,11.61,12.20,7416
CEP,20080506,70.35,70.45,70.25,70.30,14554
CGI,20080506,1.97,2.03,1.97,2.03,2960
CIE,20080506,6.44,6.60,6.43,6.50,110061
CIN,20080506,10.16,10.19,9.98,10.14,1530079
CLEO,20080506,26.56,26.56,25.70,26.30,6061
COL,20080506,1.00,1.01,0.98,0.98,14650442
CPF,20080506,10.15,10.27,10.12,10.25,44125
CPL,20080506,63.25,63.40,62.50,62.65,10939
CRI,20080506,4.50,4.54,4.48,4.52,2798177
DERM,20080506,5.41,5.57,5.32,5.49,169895
DGI,20080506,1.07,1.07,1.05,1.07,45270
DIN,20080506,22.99,23.27,22.74,23.01,6578
EAD,20080506,16.24,16.62,15.95,16.06,137053
ECR,20080506,0.29,0.29,0.28,0.28,1281519
ELE,20080506,31.36,31.50,31.14,31.14,522342
ENC,20080506,5.98,6.02,5.95,6.02,254869
ENG,20080506,19.70,19.81,19.40,19.62,807251
ENO,20080506,31.77,31.77,31.00,31.00,1942
EVA,20080506,13.01,13.35,12.38,13.28,1946321
FAE,20080506,8.59,8.67,8.27,8.35,610475
FCC,20080506,47.06,47.50,46.09,46.63,365936
FDR,20080506,4.63,4.95,4.60,4.94,152105
FER,20080506,53.60,54.50,53.25,54.35,357211
FRS,20080506,4.73,4.76,4.70,4.74,108455
FUN,20080506,4.10,4.10,4.10,4.10,127
GAL,20080506,14.95,14.95,14.95,14.24,58
GALQ,20080506,17.08,17.08,16.93,17.00,75005
GAM,20080506,31.26,31.27,30.81,30.94,903063
GAS,20080506,37.36,37.64,36.99,37.34,898800
GCO,20080506,25.21,25.49,24.84,25.27,258330
GRF,20080506,18.10,18.60,17.92,18.55,1384699
GUI,20080506,10.41,10.56,10.25,10.34,79693
IBE,20080506,9.45,9.47,9.26,9.34,22561130
IBG,20080506,16.00,16.20,16.00,16.15,1210
IBLA,20080506,2.54,2.57,2.53,2.56,4936734
IBR,20080506,4.71,4.73,4.66,4.69,6057099
IDO,20080506,4.01,4.07,4.01,4.02,12024
IDR,20080506,17.68,17.72,17.54,17.61,600272
INY,20080506,4.42,4.58,4.38,4.47,18878
ISUR,20080506,34.90,34.90,34.90,34.90,300
ITI,20080506,5.67,5.75,5.31,5.36,76024
ITX,20080506,36.08,36.23,35.34,35.69,1755944
JAZ,20080506,0.30,0.30,0.29,0.29,3329123
LGT,20080506,4.36,4.48,4.36,4.48,6233
LOG,20080506,52.35,52.40,52.35,52.35,22299
MAP,20080506,3.36,3.40,3.34,3.40,8794459
MCM,20080506,13.40,13.50,13.40,13.50,2377
MDF,20080506,7.00,7.03,6.96,6.97,26586
MLX,20080506,21.50,21.50,21.11,21.12,74300
MTB,20080506,8.13,8.13,7.95,8.00,1326
MTF,20080506,19.40,19.50,19.10,19.20,9005
MTS,20080506,57.60,60.00,57.60,60.00,68198
MVC,20080506,69.60,70.80,68.50,70.80,9019
NAT,20080506,7.99,8.13,7.86,7.92,43870
NEA,20080506,5.97,5.99,5.69,5.99,9228
NHH,20080506,10.76,10.76,10.52,10.55,197607
NTC,20080506,0.89,0.92,0.88,0.90,3437461
OHL,20080506,27.00,27.25,26.73,26.99,202838
PAC,20080506,6.77,6.80,6.55,6.70,190799
PAS,20080506,10.02,10.02,9.71,9.78,280630
POP,20080506,11.31,11.41,11.10,11.32,5371032
PRM,20080506,11.10,11.29,10.86,10.92,21912
PRS,20080506,11.43,11.45,10.93,10.99,1146907
PSG,20080506,28.53,29.37,28.53,29.04,99884
PSL,20080506,16.85,16.99,16.51,16.99,7966
PVA,20080506,34.80,34.80,33.92,34.04,6336
R4,20080506,7.77,7.83,7.55,7.76,24948
RDM,20080506,0.39,0.39,0.38,0.38,22961
REE,20080506,42.09,42.54,41.75,42.46,465708
REN,20080506,8.97,9.01,8.76,8.94,62451
REP,20080506,26.66,26.97,26.41,26.66,8425396
REY,20080506,9.00,9.05,9.00,9.00,5732
RIO,20080506,9.16,9.16,9.15,9.16,550
RLIA,20080506,4.17,4.17,4.12,4.14,58794
ROVI,20080506,9.91,9.93,9.71,9.75,46846
SAB,20080506,6.58,6.59,6.49,6.57,2871070
SAN,20080506,14.04,14.07,13.84,14.06,55085211
SED,20080506,1.27,1.28,1.26,1.26,2254507
SGC,20080506,27.93,27.95,27.92,27.92,593572
SLR,20080506,11.74,11.86,11.32,11.60,897596
SNC,20080506,2.11,2.11,2.07,2.11,90502
SOL,20080506,9.37,9.49,9.32,9.42,414651
SOS,20080506,13.80,13.80,13.75,13.80,36976
SPS,20080506,2.23,2.23,2.20,2.21,300735
STG,20080506,12.40,12.50,12.40,12.50,750
SYV,20080506,23.47,23.59,23.06,23.36,151693
TEC,20080506,4.09,4.10,4.04,4.05,93934
TEF,20080506,19.24,19.36,18.78,18.95,50080887
TL5,20080506,14.33,14.34,13.87,13.95,5930625
TRE,20080506,49.55,51.40,49.55,51.25,411895
TRG,20080506,4.46,4.56,4.46,4.55,210533
TUB,20080506,6.89,7.27,6.89,7.25,1568805
UBS,20080506,0.40,0.41,0.39,0.40,561790
UNF,20080506,43.30,43.45,42.75,42.88,855856
UPL,20080506,15.45,15.56,15.25,15.45,9633
URA,20080506,6.25,6.25,6.00,6.20,102430
VAS,20080506,11.00,11.00,11.00,11.00,25
VER,20080506,1.50,1.55,1.50,1.52,350140
VID,20080506,23.20,23.95,22.77,22.77,10555
VIS,20080506,15.45,15.45,15.11,15.20,126054
VLG,20080506,8.35,8.37,8.22,8.27,43355
VOC,20080506,11.73,11.73,11.54,11.65,81656
XALFA,20080506,46.50,46.50,46.22,46.52,1350
XAMXL,20080506,37.78,37.80,37.78,37.84,4200
XARAB,20080506,5.24,5.24,5.12,5.36,4722
XBBDC,20080506,15.83,16.05,14.96,15.06,13642
XBCH,20080506,32.97,32.97,32.83,32.83,2600
XBFR,20080506,1.24,1.24,1.24,1.24,8560
XBRK,20080506,5.72,5.72,5.72,5.60,2000
XBRPP,20080506,19.08,19.08,18.87,18.87,2628
XCEL,20080506,7.65,7.65,7.65,7.65,500
XCMIG,20080506,14.11,14.11,13.82,13.79,4499
XCOP,20080506,11.60,11.60,11.23,11.20,1657
XDYS,20080506,15.70,15.70,15.70,15.71,1000
XEKT,20080506,21.56,21.56,21.56,21.35,500
XELTB,20080506,9.99,9.99,9.71,9.71,1849
XELTO,20080506,9.96,9.96,9.71,9.71,1587
XENI,20080506,12.00,12.00,11.73,11.97,36350
XEOC,20080506,30.16,30.16,29.89,30.25,1844
XGEO,20080506,2.55,2.55,2.55,2.48,1000
XGGB,20080506,27.19,27.64,27.19,27.25,975
XGMD,20080506,30.43,30.92,30.39,30.56,1750
XNET,20080506,9.34,9.34,8.99,8.97,801
XPBR,20080506,20.97,20.97,20.30,20.73,12190
XPBRA,20080506,17.32,17.33,16.91,17.20,13418
XSARE,20080506,9.15,9.15,9.15,9.09,1000
XSBP,20080506,7.43,7.43,6.65,6.77,7157
XSDI,20080506,4.92,4.92,4.77,4.88,77982
XTMXL,20080506,23.67,23.67,23.67,23.82,1000
XTZA,20080506,4.00,4.00,4.00,3.96,500
XUSI,20080506,31.48,31.80,31.23,31.82,1466
XUSIO,20080506,32.38,32.78,32.12,32.77,1440
XVALO,20080506,25.95,26.47,25.70,26.30,6137
XVALP,20080506,21.13,21.22,21.09,21.20,6380
XVOLB,20080506,16.50,16.50,16.12,16.29,1520
ZEL,20080506,5.24,5.28,5.18,5.19,498907
ZNC,20080506,2.54,2.54,2.50,2.53,34752
ZOT,20080506,18.54,18.92,18.46,18.64,135097