A3TV,20080507,7.79,7.93,7.77,7.93,1024874
ABE,20080507,21.54,21.68,21.46,21.52,895547
ABG,20080507,20.40,20.90,20.40,20.74,570843
ACS,20080507,38.65,38.85,38.46,38.46,903979
ACX,20080507,17.79,17.80,17.50,17.59,847655
ADZ,20080507,20.99,20.99,19.66,19.67,96808
AFR,20080507,2.11,2.13,2.07,2.11,275606
AGS,20080507,26.17,28.80,26.17,28.40,732391
AISA,20080507,1.57,1.57,1.50,1.53,90131
ALB,20080507,45.53,45.78,45.10,45.37,46401
ALM,20080507,13.25,13.55,13.25,13.38,343521
AMP,20080507,11.30,11.30,11.21,11.28,10756
ANA,20080507,189.90,190.85,183.80,185.05,333264
AND,20080507,59.50,59.50,59.50,58.20,140
ASA,20080507,1.62,1.65,1.60,1.62,91591
ASA.D,20080507,0.05,0.06,0.04,0.04,2928601
AVZ,20080507,2.39,2.44,2.38,2.43,1190869
AZK,20080507,5.55,5.67,5.55,5.60,15543
BAY,20080507,55.55,55.55,54.70,53.60,317
BBVA,20080507,15.04,15.15,14.97,15.07,18652086
BDL,20080507,49.70,49.70,48.70,49.35,3496
BES,20080507,6.57,6.57,6.27,6.30,3566
BIO,20080507,2.13,2.15,2.13,2.13,15941
BKT,20080507,10.03,10.10,10.01,10.03,1317336
BMA,20080507,24.16,24.50,24.08,24.49,1260
BME,20080507,33.47,34.00,33.22,33.65,656016
BTO,20080507,11.94,12.09,11.90,12.04,478048
BVA,20080507,36.49,36.69,36.15,36.50,44953
CAF,20080507,283.10,284.50,281.00,282.00,2053
CAPRI,20080507,9.90,9.90,9.90,9.90,20000
CAS,20080507,13.73,13.73,13.73,13.73,2
CBAV,20080507,15.90,16.25,15.75,15.92,50512
CBL,20080507,17.02,17.48,17.02,17.02,240
CDR,20080507,12.33,12.63,12.30,12.63,18258
CEP,20080507,70.45,70.50,70.00,70.05,25433
CGI,20080507,2.03,2.03,2.03,2.03,2864
CIE,20080507,6.64,6.64,6.40,6.60,25134
CIN,20080507,10.17,10.64,10.14,10.39,2454518
CLEO,20080507,26.50,26.50,25.51,26.25,1764
COL,20080507,0.99,1.00,0.98,0.99,2490868
CPF,20080507,10.24,10.45,10.24,10.45,37829
CPL,20080507,62.65,63.00,62.30,62.30,14079
CRI,20080507,4.54,4.67,4.54,4.60,6964783
CUN,20080507,16.80,16.80,16.80,16.80,50
DERM,20080507,5.44,5.58,5.44,5.51,90898
DGI,20080507,1.06,1.09,1.06,1.06,88047
DIN,20080507,23.38,23.38,22.66,22.90,6517
EAD,20080507,15.90,16.37,15.90,16.25,39201
ECR,20080507,0.28,0.29,0.28,0.28,1097315
ELE,20080507,31.18,31.37,30.84,30.85,777078
ENC,20080507,6.03,6.25,6.03,6.17,764626
ENG,20080507,19.68,20.20,19.29,19.46,2156881
ENO,20080507,30.51,31.38,30.45,31.24,1765
EVA,20080507,13.30,13.43,12.87,13.36,402136
FAE,20080507,8.36,8.47,8.30,8.32,324249
FCC,20080507,46.75,47.23,46.63,46.92,234071
FDR,20080507,4.95,5.08,4.85,4.95,240415
FER,20080507,54.55,57.45,54.10,56.75,1376866
FRS,20080507,4.78,4.81,4.71,4.71,51583
FUN,20080507,4.11,4.15,4.06,4.09,26250
GAL,20080507,14.95,14.95,14.95,14.24,162
GALQ,20080507,16.85,17.63,16.82,17.63,246515
GAM,20080507,31.14,31.39,31.07,31.30,986127
GAS,20080507,37.48,37.85,37.33,37.78,1039208
GCO,20080507,25.19,25.35,23.69,23.77,472820
GRF,20080507,18.68,19.46,17.87,18.32,3384318
GUI,20080507,10.26,10.50,10.26,10.37,16792
IBE,20080507,9.35,9.43,9.33,9.35,22007159
IBG,20080507,16.42,16.42,16.01,16.05,909
IBLA,20080507,2.56,2.58,2.54,2.56,4420527
IBR,20080507,4.69,4.73,4.67,4.68,5239197
IDO,20080507,4.01,4.23,4.01,4.18,53665
IDR,20080507,17.61,17.66,17.54,17.61,511343
INY,20080507,4.42,4.49,4.42,4.44,11755
ISUR,20080507,34.50,34.50,34.50,34.50,500
ITI,20080507,5.41,5.75,5.40,5.47,75065
ITX,20080507,35.76,35.83,35.28,35.66,1629770
JAZ,20080507,0.29,0.30,0.28,0.29,10009867
LGT,20080507,4.32,4.46,4.32,4.46,2880
LOG,20080507,51.20,52.35,51.20,52.20,11657
MAP,20080507,3.40,3.42,3.36,3.38,6711589
MCM,20080507,13.27,13.62,13.27,13.60,3492
MDF,20080507,6.98,7.01,6.95,7.00,27442
MLX,20080507,21.12,21.68,21.11,21.50,50130
MTB,20080507,7.94,7.99,7.94,7.95,5144
MTF,20080507,19.02,19.35,18.90,19.20,7505
MTS,20080507,59.75,61.50,59.75,61.15,37472
MVC,20080507,70.85,71.00,68.20,68.40,12216
NAT,20080507,7.90,7.99,7.85,7.85,7068
NEA,20080507,5.89,5.97,5.89,5.97,5271
NHH,20080507,10.56,10.70,10.39,10.68,203343
NTC,20080507,0.90,0.90,0.89,0.89,620942
OHL,20080507,27.10,27.47,26.90,27.35,500546
PAC,20080507,6.73,6.73,6.64,6.68,91415
PAS,20080507,9.83,9.83,9.68,9.71,354191
PAT,20080507,8.00,8.00,8.00,8.00,200
POP,20080507,11.35,11.48,11.24,11.34,3823585
PRM,20080507,11.25,11.25,10.82,10.99,6533
PRS,20080507,11.07,11.35,11.05,11.28,574155
PSG,20080507,28.85,30.34,28.85,29.25,134325
PSL,20080507,16.99,16.99,16.50,16.50,4414
PVA,20080507,34.50,34.64,33.16,34.60,6761
R4,20080507,7.79,7.79,7.71,7.75,22933
RDM,20080507,0.39,0.40,0.38,0.38,66502
REE,20080507,42.55,43.13,41.80,41.94,622343
REN,20080507,8.54,8.75,8.53,8.75,80684
REP,20080507,26.75,26.96,26.62,26.62,7584921
REY,20080507,9.04,9.04,9.00,9.00,5107
RIO,20080507,9.15,9.15,9.00,9.16,303
RLIA,20080507,4.16,4.16,4.11,4.15,100048
ROVI,20080507,9.85,9.85,9.71,9.75,10782
SAB,20080507,6.60,6.70,6.56,6.63,3725014
SAN,20080507,14.10,14.19,14.00,14.11,43534113
SED,20080507,1.27,1.31,1.26,1.28,11140686
SGC,20080507,27.94,27.98,27.92,27.97,533139
SLR,20080507,11.73,11.75,10.89,11.12,1074996
SNC,20080507,2.08,2.11,2.08,2.10,69656
SOL,20080507,9.44,9.72,9.37,9.69,283617
SOS,20080507,13.78,13.90,13.75,13.80,235424
SPS,20080507,2.22,2.23,2.16,2.18,340520
STG,20080507,12.40,12.40,12.40,12.40,220
SYV,20080507,23.37,23.59,23.00,23.30,192311
TEC,20080507,4.12,4.13,4.09,4.10,74329
TEF,20080507,19.02,19.15,18.95,19.00,28172351
TL5,20080507,12.65,12.65,12.21,12.23,4316245
TRE,20080507,51.25,52.50,51.05,51.05,414235
TRG,20080507,4.58,4.58,4.47,4.55,270652
TUB,20080507,7.24,7.34,7.15,7.23,718301
TUD,20080507,9.81,9.81,9.81,9.81,1000
UBS,20080507,0.40,0.41,0.39,0.40,208878
UNF,20080507,42.95,42.95,42.26,42.40,1540005
UPL,20080507,15.45,15.45,15.07,15.15,3117
URA,20080507,6.28,6.30,6.06,6.20,43741
VAS,20080507,11.00,11.00,11.00,11.00,75
VER,20080507,1.52,1.54,1.48,1.52,152907
VID,20080507,22.86,23.84,22.62,23.27,8872
VIS,20080507,15.02,15.22,15.02,15.10,61167
VLG,20080507,8.26,8.33,8.20,8.20,56680
VOC,20080507,11.67,11.75,11.50,11.50,124410
XALFA,20080507,45.50,46.50,45.50,46.32,5032
XAMXL,20080507,38.00,38.50,38.00,38.50,25197
XARAB,20080507,5.40,5.49,5.38,5.40,9252
XBBDC,20080507,15.45,15.47,15.10,15.22,40803
XBCH,20080507,33.00,33.00,33.00,33.44,1000
XBFR,20080507,1.43,1.52,1.43,1.40,8236
XBRK,20080507,5.50,5.50,5.47,5.40,6201
XBRPO,20080507,18.90,18.93,18.90,18.60,370
XBRPP,20080507,18.93,19.32,18.93,19.23,2895
XCEL,20080507,7.62,7.62,7.62,7.63,500
XCMIG,20080507,13.97,14.20,13.77,14.00,14629
XCOP,20080507,11.30,11.38,11.20,11.24,1616
XDYS,20080507,15.60,15.60,15.60,15.54,1000
XEKT,20080507,21.54,21.54,21.54,21.41,500
XELTB,20080507,9.73,9.78,9.67,9.69,32649
XELTO,20080507,9.82,9.82,9.74,9.76,1452
XENI,20080507,12.00,12.07,11.86,11.83,3406
XEOC,20080507,29.79,30.20,29.77,29.84,5321
XGEO,20080507,2.45,2.45,2.45,2.52,1000
XGGB,20080507,28.00,28.00,27.40,27.55,8570
XGMD,20080507,30.80,30.80,30.58,30.51,850
XNET,20080507,9.09,9.12,8.69,8.84,2065
XPBR,20080507,21.00,21.35,20.91,21.01,15304
XPBRA,20080507,17.70,17.80,17.44,17.52,23684
XSARE,20080507,9.25,9.25,9.25,9.45,1000
XSBP,20080507,6.69,7.00,6.45,6.65,13304
XSDI,20080507,4.87,4.95,4.84,4.83,94998
XTMXL,20080507,24.70,24.70,24.11,24.17,6300
XTZA,20080507,4.05,4.05,4.05,4.07,500
XUSI,20080507,32.70,32.93,32.30,32.93,23762
XUSIO,20080507,33.19,33.71,33.19,33.80,1371
XVALO,20080507,26.10,26.75,26.10,26.44,12232
XVALP,20080507,21.10,21.44,21.06,21.44,24395
XVOLB,20080507,16.40,16.50,16.40,16.63,1260
ZEL,20080507,5.19,5.28,5.19,5.23,1063325
ZNC,20080507,2.50,2.52,2.50,2.50,50502
ZOT,20080507,18.75,18.94,18.53,18.56,164265