A3TV,20080519,7.97,8.00,7.88,7.93,305439
ABE,20080519,20.91,21.09,20.88,21.08,774549
ABE.D,20080519,1.04,1.06,1.04,1.05,5296385
ABG,20080519,23.35,23.80,23.35,23.79,360377
ACS,20080519,39.88,40.64,39.69,40.64,958943
ACX,20080519,18.34,18.38,18.20,18.32,924939
ADZ,20080519,19.20,19.77,19.06,19.59,6070
AFR,20080519,1.62,1.62,1.52,1.52,1217045
AGS,20080519,24.82,25.29,24.82,25.01,21520
ALB,20080519,45.74,46.56,45.45,46.06,87577
ALM,20080519,13.86,14.29,13.86,14.19,530797
AMP,20080519,11.22,11.27,11.11,11.17,20067
ANA,20080519,185.40,189.50,184.75,189.50,139283
AND,20080519,59.95,60.00,59.95,60.00,1569
ASA,20080519,1.70,1.70,1.64,1.65,44548
AVZ,20080519,2.45,2.53,2.45,2.51,1230585
AZK,20080519,5.61,5.61,5.51,5.55,7919
BAY,20080519,54.75,55.00,54.75,56.00,315
BBVA,20080519,15.25,15.29,15.11,15.27,16278761
BDL,20080519,49.26,49.70,48.63,49.52,4493
BES,20080519,6.35,6.44,6.35,6.43,3195
BIO,20080519,2.10,2.14,2.07,2.08,13221
BKT,20080519,9.82,9.92,9.82,9.88,719578
BMA,20080519,27.51,28.00,27.17,27.27,4194
BME,20080519,33.74,33.88,33.40,33.57,544014
BTO,20080519,11.83,11.88,11.76,11.84,394465
BVA,20080519,35.69,35.72,35.00,35.72,40182
CAF,20080519,296.00,299.00,294.05,299.00,5526
CAS,20080519,13.75,13.75,13.75,13.75,70
CBAV,20080519,15.26,15.80,15.26,15.48,18985
CBL,20080519,17.69,17.69,17.69,17.45,25
CDR,20080519,13.90,13.95,13.70,13.80,45700
CEP,20080519,70.50,70.50,70.00,70.40,24933
CGI,20080519,1.92,2.04,1.92,2.04,3899
CIE,20080519,6.37,6.37,6.31,6.34,13002
CIN,20080519,10.52,10.67,10.50,10.64,880567
CLEO,20080519,25.70,25.85,24.82,25.50,3743
COL,20080519,0.82,0.83,0.79,0.80,5825220
CPF,20080519,10.06,10.11,10.00,10.03,23185
CPL,20080519,62.55,65.60,62.55,63.15,29009
CRI,20080519,4.63,4.67,4.58,4.65,2219590
CUN,20080519,16.80,16.80,16.80,16.95,20
DERM,20080519,5.63,5.92,5.60,5.77,140250
DGI,20080519,1.04,1.05,1.01,1.05,129155
DIN,20080519,22.89,22.98,22.71,22.72,4758
EAD,20080519,16.87,17.20,16.70,16.93,225628
ECR,20080519,0.28,0.29,0.28,0.28,1012777
ELE,20080519,31.68,32.38,31.54,32.31,640366
ENC,20080519,6.30,6.42,6.27,6.36,172062
ENG,20080519,19.17,19.65,19.07,19.41,1713531
ENO,20080519,31.33,31.33,31.20,31.28,1908
EVA,20080519,13.12,13.19,13.01,13.07,198461
FAE,20080519,8.46,8.66,8.46,8.53,275388
FCC,20080519,46.78,47.90,46.70,47.84,298003
FDR,20080519,5.24,5.25,5.15,5.21,44893
FER,20080519,53.90,55.70,53.80,55.45,932969
FRS,20080519,4.71,4.76,4.68,4.69,140844
FUN,20080519,4.37,4.38,4.17,4.17,11428
GAL,20080519,14.45,14.45,14.45,14.45,350
GALQ,20080519,17.61,17.80,17.50,17.67,13673
GAM,20080519,32.24,32.99,31.86,32.98,1122028
GAS,20080519,37.46,37.83,37.36,37.82,655595
GCO,20080519,22.35,22.59,21.51,22.10,275489
GRF,20080519,19.30,19.88,19.27,19.71,904904
GUI,20080519,10.38,10.49,10.30,10.32,21093
IBE,20080519,9.55,9.83,9.55,9.83,22142456
IBG,20080519,15.83,16.01,15.83,15.83,870
IBLA,20080519,2.31,2.35,2.30,2.34,5103979
IBR,20080519,4.43,4.54,4.43,4.50,4256866
IDO,20080519,3.69,3.70,3.49,3.57,28486
IDR,20080519,18.27,18.36,18.15,18.34,544277
INY,20080519,4.24,4.25,4.24,4.25,5100
ISUR,20080519,34.85,34.85,34.85,34.85,210
ITI,20080519,5.06,5.07,4.92,4.98,42165
ITX,20080519,35.48,35.55,35.01,35.25,1426254
JAZ,20080519,0.29,0.29,0.28,0.28,2228890
LGT,20080519,4.58,4.70,4.57,4.60,10297
LOG,20080519,52.55,52.55,52.50,52.50,39779
MAP,20080519,3.42,3.51,3.40,3.51,5942243
MCM,20080519,13.17,13.17,12.78,13.06,1482
MDF,20080519,6.94,7.01,6.88,6.93,17302
MLX,20080519,23.20,23.50,22.90,23.50,21873
MTB,20080519,7.77,7.89,7.52,7.89,18901
MTF,20080519,17.70,17.70,17.33,17.50,4068
MTS,20080519,65.25,66.05,64.75,65.80,53429
MVC,20080519,64.15,66.75,64.10,65.50,4442
NAT,20080519,7.80,7.82,7.62,7.78,4740
NEA,20080519,6.59,6.59,6.33,6.58,18434
NHH,20080519,10.53,10.78,10.53,10.66,159438
NTC,20080519,0.86,0.86,0.83,0.83,777376
OHL,20080519,28.07,28.92,27.98,28.76,147776
PAC,20080519,6.30,6.38,6.17,6.29,81080
PAS,20080519,9.79,9.80,9.68,9.75,172431
PAT,20080519,7.90,8.00,7.90,8.00,1210
POP,20080519,11.34,11.61,11.27,11.41,9212640
PRM,20080519,11.07,11.10,10.89,11.02,4773
PRS,20080519,11.49,11.49,11.32,11.46,402328
PSG,20080519,29.84,29.86,29.22,29.50,83658
PSL,20080519,16.50,16.50,16.22,16.44,828
PVA,20080519,34.68,35.69,34.50,34.95,8806
R4,20080519,7.75,7.75,7.70,7.70,31299
RDM,20080519,0.38,0.38,0.38,0.39,41
REE,20080519,42.59,42.99,42.26,42.94,447506
REN,20080519,8.65,8.80,8.60,8.70,34731
REP,20080519,27.10,27.28,26.68,27.28,6039416
REY,20080519,9.03,9.03,9.00,9.00,6632
RIO,20080519,9.09,9.09,8.74,8.99,1987
RLIA,20080519,4.10,4.11,4.10,4.10,86702
ROVI,20080519,9.70,9.84,9.69,9.76,26398
SAB,20080519,6.62,6.77,6.62,6.77,2597188
SAN,20080519,14.21,14.23,14.09,14.19,35845605
SED,20080519,1.33,1.39,1.32,1.39,13247071
SGC,20080519,27.90,28.11,27.83,28.06,191030
SLR,20080519,10.98,11.02,10.85,10.99,502916
SNC,20080519,2.16,2.17,2.12,2.14,163450
SOL,20080519,9.28,9.39,9.26,9.37,275945
SOS,20080519,14.04,14.05,13.95,14.02,79607
SPS,20080519,2.22,2.27,2.22,2.27,255861
STG,20080519,12.00,12.00,12.00,12.00,200
SYV,20080519,23.79,24.34,23.45,24.34,229618
TEC,20080519,4.03,4.10,3.97,4.06,46971
TEF,20080519,19.08,19.11,18.86,19.06,20529553
TL5,20080519,11.35,11.39,10.81,11.04,2820294
TRE,20080519,53.80,55.35,53.80,55.10,220536
TRG,20080519,4.37,4.50,4.37,4.50,270011
TUB,20080519,7.35,7.44,7.35,7.43,392946
UBS,20080519,0.37,0.37,0.35,0.36,409822
UNF,20080519,42.54,43.00,42.54,42.67,1551450
UPL,20080519,14.80,14.80,14.55,14.70,5777
URA,20080519,6.26,6.26,6.20,6.25,69209
VAS,20080519,11.00,11.00,11.00,11.00,25
VER,20080519,1.41,1.43,1.37,1.40,162395
VID,20080519,24.47,24.47,23.77,23.99,6461
VIS,20080519,15.01,15.11,14.79,15.01,57125
VLG,20080519,7.75,7.78,7.62,7.75,49349
VOC,20080519,11.09,11.09,10.87,10.97,92640
XALFA,20080519,47.55,47.55,47.55,47.44,1000
XAMXL,20080519,36.52,36.97,36.29,37.33,4355
XARAB,20080519,5.59,5.60,5.59,5.84,2500
XBBDC,20080519,15.07,15.20,14.93,15.14,6440
XBCH,20080519,32.45,32.45,31.86,32.21,1100
XBFR,20080519,1.44,1.44,1.42,1.39,8480
XBRK,20080519,5.22,5.26,5.22,5.23,6000
XBRPO,20080519,20.20,20.20,20.20,19.91,1200
XBRPP,20080519,20.64,21.01,20.64,21.08,2981
XCEL,20080519,7.48,7.55,7.48,7.55,1000
XCMIG,20080519,14.45,14.65,14.32,14.33,15844
XCOP,20080519,11.77,11.92,11.64,11.71,5692
XDYS,20080519,15.45,15.45,15.24,14.95,4500
XEKT,20080519,23.93,23.93,23.93,23.83,1000
XELTB,20080519,9.77,9.87,9.77,9.85,1563
XELTO,20080519,10.15,10.37,10.14,10.29,1932
XENI,20080519,11.97,12.62,11.97,12.39,2850
XEOC,20080519,30.14,30.14,30.14,31.28,920
XGEO,20080519,2.58,2.58,2.53,2.56,1300
XGGB,20080519,31.07,32.60,31.07,32.15,2612
XGMD,20080519,31.76,31.76,31.76,32.75,500
XNET,20080519,10.00,10.00,9.82,9.97,840
XPBR,20080519,22.20,23.38,22.20,22.94,25188
XPBRA,20080519,19.20,19.23,18.90,19.18,20391
XSARE,20080519,9.79,9.79,9.50,9.60,1100
XSBP,20080519,6.50,6.60,6.46,6.67,7606
XSDI,20080519,5.17,5.18,4.90,4.93,220242
XTMXL,20080519,24.85,24.98,24.85,25.24,3400
XTZA,20080519,4.14,4.17,4.14,4.17,1000
XUSI,20080519,36.85,37.32,36.10,37.12,3126
XUSIO,20080519,37.43,37.94,36.97,37.96,1337
XVALO,20080519,27.90,28.35,27.61,28.18,6252
XVALP,20080519,23.00,23.30,22.80,23.07,10140
XVOLB,20080519,16.50,16.77,16.50,16.51,2553
ZEL,20080519,5.22,5.25,5.17,5.20,1330609
ZNC,20080519,2.60,2.60,2.54,2.58,45852
ZOT,20080519,19.38,19.83,19.38,19.72,120207