A3TV,20080508,7.87,8.02,7.83,8.01,771704
ABE,20080508,21.50,21.64,21.34,21.64,927569
ABG,20080508,20.71,21.79,20.62,21.79,850150
ACS,20080508,38.04,38.77,38.04,38.77,930869
ACX,20080508,17.48,17.84,17.17,17.78,926081
ADZ,20080508,19.50,20.00,19.20,19.71,51082
AFR,20080508,2.06,2.10,2.05,2.08,380578
AGS,20080508,28.10,28.75,27.27,28.00,156228
AISA,20080508,1.50,1.54,1.50,1.51,95100
ALB,20080508,45.01,45.38,44.76,45.05,77079
ALM,20080508,13.30,13.74,13.21,13.64,209626
AMP,20080508,11.21,11.26,11.21,11.23,17040
ANA,20080508,182.95,186.00,180.00,182.50,312111
AND,20080508,59.50,59.50,59.50,58.20,10
ASA,20080508,1.60,1.60,1.50,1.58,221588
ASA.D,20080508,0.03,0.04,0.01,0.04,17717425
AVZ,20080508,2.41,2.47,2.39,2.44,1254989
AZK,20080508,5.64,5.64,5.50,5.59,43438
BAY,20080508,54.05,56.10,54.05,55.90,1363
BBVA,20080508,14.86,15.12,14.86,15.12,18977641
BDL,20080508,47.64,49.30,47.64,48.50,5234
BES,20080508,6.35,6.52,6.35,6.30,360
BIO,20080508,2.13,2.13,2.10,2.12,28501
BKT,20080508,9.94,10.04,9.90,10.04,1271525
BMA,20080508,24.23,24.25,24.15,24.25,2397
BME,20080508,33.52,34.09,33.05,33.79,563514
BTO,20080508,11.98,12.17,11.90,12.12,556051
BVA,20080508,36.50,36.50,35.85,36.40,55882
CAF,20080508,281.00,281.65,278.30,280.00,5597
CAPRI,20080508,9.90,9.90,9.90,9.90,14000
CAS,20080508,14.41,14.41,14.41,13.73,20
CBAV,20080508,15.90,15.90,15.37,15.66,11660
CBL,20080508,17.65,17.65,17.65,17.02,25
CDR,20080508,12.00,12.70,12.00,12.70,26059
CEP,20080508,70.05,70.40,70.05,70.40,16608
CGI,20080508,1.98,2.04,1.98,2.04,2258
CIE,20080508,6.41,6.53,6.40,6.53,7796
CIN,20080508,10.39,10.61,10.22,10.58,1878418
CLEO,20080508,26.35,26.35,26.15,26.25,1008
COL,20080508,0.98,0.99,0.96,0.97,4284528
CPF,20080508,10.43,10.59,10.40,10.42,53450
CPL,20080508,62.50,63.05,59.55,62.40,21492
CRI,20080508,4.57,4.63,4.55,4.60,3489090
DERM,20080508,5.44,5.56,5.39,5.49,64992
DGI,20080508,1.06,1.07,1.05,1.07,57677
DIN,20080508,22.71,22.99,22.65,22.98,3744
EAD,20080508,15.72,16.06,15.70,15.90,38767
ECR,20080508,0.28,0.29,0.28,0.28,2057761
ELE,20080508,30.58,30.78,30.46,30.51,672059
ENC,20080508,6.16,6.23,6.10,6.21,416667
ENG,20080508,19.41,19.53,19.25,19.38,1378396
ENO,20080508,31.24,31.50,31.10,31.19,1295
EVA,20080508,13.17,13.32,13.06,13.32,298424
FAE,20080508,8.23,8.65,8.17,8.55,473175
FCC,20080508,46.61,47.13,46.51,47.00,294173
FDR,20080508,4.90,5.08,4.90,5.00,23451
FER,20080508,56.00,56.90,55.45,56.75,495719
FRS,20080508,4.70,4.75,4.69,4.70,54922
FUN,20080508,4.10,4.12,4.07,4.09,3992
GAL,20080508,13.90,14.01,13.90,13.90,465
GALQ,20080508,17.65,17.75,17.33,17.70,52266
GAM,20080508,31.00,32.26,30.58,32.19,2008167
GAS,20080508,37.50,37.98,37.34,37.91,603165
GCO,20080508,23.80,23.80,23.10,23.33,198972
GRF,20080508,18.08,18.45,17.90,18.28,1221121
GUI,20080508,10.40,10.40,10.25,10.34,34214
IBE,20080508,9.28,9.46,9.26,9.41,23373089
IBG,20080508,16.06,16.10,16.01,16.06,640
IBLA,20080508,2.54,2.55,2.49,2.50,9791078
IBR,20080508,4.65,4.68,4.47,4.52,8347143
IDO,20080508,4.18,4.20,4.03,4.15,14980
IDR,20080508,17.51,17.63,17.41,17.57,828693
INY,20080508,4.58,4.58,4.44,4.44,8486
ISUR,20080508,34.50,34.50,34.50,34.50,850
ITI,20080508,5.48,5.65,5.37,5.55,45990
ITX,20080508,35.39,35.40,35.00,35.24,1705635
JAZ,20080508,0.29,0.29,0.28,0.29,3684352
LGT,20080508,4.33,4.44,4.33,4.44,2390
LOG,20080508,52.20,52.40,52.20,52.20,11965
MAP,20080508,3.37,3.42,3.36,3.41,9866169
MCM,20080508,13.31,13.55,13.31,13.50,12263
MDF,20080508,7.00,7.00,6.95,6.96,48865
MLX,20080508,21.60,21.99,21.32,21.81,8997
MTB,20080508,8.00,8.00,7.70,8.00,4061
MTF,20080508,18.99,19.23,18.77,18.77,6528
MTS,20080508,59.60,62.00,59.60,61.65,36927
MVC,20080508,68.35,69.50,67.15,68.35,9788
NAT,20080508,7.72,7.84,7.65,7.84,6392
NEA,20080508,5.92,6.04,5.84,6.04,9900
NHH,20080508,10.66,10.73,10.40,10.72,127506
NTC,20080508,0.88,0.89,0.87,0.87,996675
OHL,20080508,27.00,27.87,26.91,27.78,160614
PAC,20080508,6.65,6.68,6.57,6.68,103197
PAS,20080508,9.63,9.81,9.61,9.75,238854
POP,20080508,11.25,11.33,11.20,11.33,3722689
PRM,20080508,11.13,11.22,10.85,11.20,15908
PRS,20080508,11.25,11.33,11.15,11.24,363014
PSG,20080508,29.06,29.43,28.45,29.43,65374
PSL,20080508,16.57,16.84,16.31,16.50,140438
PVA,20080508,34.59,34.60,33.60,34.60,2531
R4,20080508,7.75,7.75,7.69,7.75,18530
RDM,20080508,0.39,0.40,0.38,0.39,38327
REE,20080508,41.99,42.59,41.86,42.50,659347
REN,20080508,8.75,9.33,8.59,9.00,286341
REP,20080508,26.37,26.67,26.20,26.61,5561376
REY,20080508,9.03,9.04,9.00,9.04,5700
RIO,20080508,8.95,9.17,8.95,8.95,819
RLIA,20080508,4.11,4.14,4.07,4.09,42167
ROVI,20080508,9.79,9.95,9.75,9.85,17088
SAB,20080508,6.59,6.66,6.55,6.65,2257864
SAN,20080508,13.96,14.18,13.92,14.17,48297663
SED,20080508,1.28,1.30,1.26,1.29,8168271
SGC,20080508,27.96,27.96,27.94,27.94,287771
SLR,20080508,10.56,10.97,10.53,10.76,1065696
SNC,20080508,2.09,2.13,2.08,2.13,77053
SOL,20080508,9.59,9.59,9.24,9.41,509822
SOS,20080508,13.80,13.90,13.75,13.85,327094
SPS,20080508,2.18,2.18,2.14,2.15,258750
STG,20080508,12.39,12.39,12.39,12.39,200
SYV,20080508,23.00,23.41,22.59,23.05,205581
TEC,20080508,4.13,4.20,4.08,4.16,74160
TEF,20080508,18.81,19.15,18.80,19.15,27815892
TL5,20080508,12.18,12.18,11.81,11.85,3366764
TRE,20080508,50.95,52.20,50.25,52.15,241636
TRG,20080508,4.47,4.54,4.46,4.48,206354
TUB,20080508,7.19,7.40,7.06,7.30,753037
UBS,20080508,0.39,0.40,0.39,0.39,181158
UNF,20080508,42.15,42.30,41.50,41.83,1843027
UPL,20080508,15.30,15.34,15.01,15.06,4195
URA,20080508,6.06,6.18,6.01,6.07,75351
VAS,20080508,11.00,11.00,11.00,11.00,100
VER,20080508,1.51,1.52,1.48,1.51,123701
VID,20080508,22.55,23.50,22.55,23.45,10491
VIS,20080508,15.15,15.15,14.26,15.04,67956
VLG,20080508,8.23,8.30,8.15,8.15,39891
VOC,20080508,11.36,11.59,11.21,11.50,59266
XALFA,20080508,45.50,45.50,45.50,45.75,1000
XAMXL,20080508,38.09,38.09,37.71,37.16,3014
XARAB,20080508,5.36,5.36,5.36,5.36,2000
XBBDC,20080508,14.90,15.12,14.90,15.09,4370
XBCH,20080508,32.86,33.05,32.86,32.82,2500
XBFR,20080508,1.50,1.50,1.41,1.38,6120
XBRK,20080508,5.36,5.36,5.35,5.31,2220
XBRPO,20080508,18.25,18.25,18.25,18.58,2000
XBRPP,20080508,18.96,19.12,18.77,19.11,2620
XCEL,20080508,7.62,7.62,7.62,7.63,500
XCMIG,20080508,13.58,13.81,13.58,13.83,4551
XCOP,20080508,11.01,11.01,10.80,10.90,1398
XDYS,20080508,15.46,15.46,15.46,15.37,1000
XEKT,20080508,21.54,21.54,21.54,21.32,500
XELTB,20080508,9.47,9.50,9.46,9.51,2143
XELTO,20080508,9.56,9.57,9.52,9.56,1561
XENI,20080508,11.82,11.82,11.82,11.79,2000
XEOC,20080508,29.71,29.71,29.71,29.57,900
XGEO,20080508,2.46,2.46,2.46,2.48,1000
XGGB,20080508,27.31,27.31,26.54,27.52,702
XGMD,20080508,30.39,30.39,30.39,30.49,500
XNET,20080508,8.63,8.76,8.63,8.79,829
XPBR,20080508,20.80,21.14,20.57,20.80,8724
XPBRA,20080508,17.48,17.57,17.30,17.36,11986
XSARE,20080508,9.45,9.45,9.45,9.45,1000
XSBP,20080508,6.33,6.53,6.23,6.41,4737
XSDI,20080508,4.83,4.83,4.64,4.73,8287
XTMXL,20080508,24.05,24.05,23.55,24.07,1861
XTZA,20080508,4.08,4.08,4.08,4.05,500
XUSI,20080508,31.95,32.39,31.95,32.37,1267
XUSIO,20080508,32.93,33.28,32.93,33.27,1392
XVALO,20080508,25.52,26.14,25.52,25.99,3398
XVALP,20080508,20.91,21.15,20.88,21.09,6045
XVOLB,20080508,17.34,17.34,16.55,16.85,1393
ZEL,20080508,5.19,5.49,5.15,5.46,1768235
ZNC,20080508,2.44,2.49,2.41,2.44,46911
ZOT,20080508,18.49,18.92,18.40,18.92,142062