A3TV,20080520,7.95,7.95,7.67,7.71,395396
ABE,20080520,21.15,21.25,20.66,20.76,2305312
ABE.D,20080520,1.05,1.08,1.03,1.04,14061099
ABG,20080520,23.80,23.80,23.02,23.09,254527
ACS,20080520,40.50,40.50,39.61,39.80,781787
ACX,20080520,18.23,18.23,17.71,17.78,1719087
ADZ,20080520,19.72,19.72,19.12,19.27,15197
AFR,20080520,1.51,1.51,1.42,1.42,1470317
AGS,20080520,24.90,25.19,24.82,24.88,58950
ALB,20080520,45.86,45.99,45.30,45.37,88729
ALM,20080520,14.23,14.23,13.88,13.93,419758
AMP,20080520,11.08,11.18,11.06,11.08,13050
ANA,20080520,188.95,188.95,184.50,185.15,212331
AND,20080520,58.55,60.00,58.55,60.00,150
ASA,20080520,1.65,1.65,1.54,1.60,404165
AVZ,20080520,2.48,2.50,2.46,2.47,519244
AZK,20080520,5.54,5.60,5.45,5.45,53312
BAY,20080520,57.00,57.00,54.00,54.95,547
BBVA,20080520,15.13,15.15,15.00,15.00,28756545
BDL,20080520,49.79,49.95,49.16,49.59,6515
BES,20080520,6.40,6.40,6.33,6.34,521
BIO,20080520,2.10,2.10,2.08,2.08,5807
BKT,20080520,9.82,9.86,9.67,9.71,1482882
BMA,20080520,28.49,28.49,27.36,27.51,2589
BME,20080520,33.45,33.45,32.29,32.29,1413058
BTO,20080520,11.75,11.79,11.59,11.60,498990
BVA,20080520,35.69,35.69,34.21,35.09,140817
CAF,20080520,299.00,299.50,295.55,298.30,10697
CAS,20080520,14.40,14.40,14.40,13.75,50
CBAV,20080520,15.50,15.50,15.31,15.48,17054
CBL,20080520,17.70,17.70,17.70,17.45,170
CDR,20080520,13.90,13.90,13.60,13.69,25664
CEP,20080520,70.05,70.40,70.05,70.40,2436
CGI,20080520,1.97,1.98,1.97,1.98,4138
CIE,20080520,6.26,6.26,6.23,6.24,11732
CIN,20080520,10.62,10.66,10.33,10.38,1674157
CLEO,20080520,25.50,25.65,24.70,24.70,10767
COL,20080520,0.80,0.83,0.78,0.81,8793944
CPF,20080520,10.05,10.11,9.99,10.05,228091
CPL,20080520,60.80,62.80,60.10,60.75,30956
CRI,20080520,4.64,4.64,4.39,4.42,12009822
CUN,20080520,16.80,16.80,16.80,16.95,125
DERM,20080520,5.81,5.81,5.58,5.61,45627
DGI,20080520,1.03,1.04,1.02,1.04,104969
DIN,20080520,22.98,22.98,22.72,22.85,2899
EAD,20080520,16.85,16.85,16.07,16.26,71288
ECR,20080520,0.28,0.29,0.27,0.28,2595817
ELE,20080520,32.08,32.28,31.76,31.85,617569
ENC,20080520,6.38,6.38,6.18,6.19,247562
ENG,20080520,19.00,19.14,18.89,19.00,3304045
ENO,20080520,31.50,31.50,30.91,31.08,2654
EVA,20080520,13.01,13.15,13.00,13.01,461333
FAE,20080520,8.50,8.57,8.16,8.19,282244
FCC,20080520,47.64,47.69,46.65,46.76,355991
FDR,20080520,5.24,5.24,5.16,5.18,29310
FER,20080520,54.95,55.65,54.30,55.45,990368
FRS,20080520,4.68,4.69,4.61,4.63,58294
FUN,20080520,4.21,4.21,4.16,4.18,2060
GAL,20080520,14.47,14.47,14.47,14.47,306
GALQ,20080520,17.90,17.90,17.49,17.71,46462
GAM,20080520,32.65,32.78,32.10,32.21,1410376
GAS,20080520,37.62,37.68,36.49,36.49,1508111
GCO,20080520,21.95,22.33,21.80,22.18,151953
GRF,20080520,19.67,19.67,19.09,19.18,931685
GUI,20080520,10.25,10.45,10.25,10.43,12329
IBE,20080520,9.75,9.79,9.59,9.66,18906234
IBG,20080520,15.80,15.80,15.75,15.80,1200
IBLA,20080520,2.32,2.33,2.25,2.25,8804648
IBR,20080520,4.47,4.53,4.46,4.49,3239484
IDO,20080520,3.57,3.62,3.33,3.38,20219
IDR,20080520,18.25,18.36,18.08,18.26,1140430
INY,20080520,4.25,4.25,4.18,4.18,5389
ISUR,20080520,34.00,34.75,34.00,34.75,559
ITI,20080520,4.98,5.24,4.98,5.16,32626
ITX,20080520,34.93,35.18,33.90,34.28,2961369
JAZ,20080520,0.29,0.29,0.28,0.28,1094201
LGT,20080520,4.61,4.75,4.61,4.61,6523
LOG,20080520,52.50,52.55,52.50,52.50,12961
MAP,20080520,3.49,3.54,3.46,3.52,10328333
MCM,20080520,12.99,13.05,12.70,12.91,6324
MDF,20080520,6.89,6.95,6.67,6.67,72204
MLX,20080520,23.45,23.60,23.08,23.50,19726
MTB,20080520,7.89,8.02,7.65,7.66,17174
MTF,20080520,17.44,17.44,16.90,17.20,13902
MTS,20080520,65.00,65.35,63.60,63.65,28195
MVC,20080520,65.55,66.05,63.60,65.50,7610
NAT,20080520,7.75,7.75,7.50,7.56,6807
NEA,20080520,6.75,6.75,6.56,6.68,20193
NHH,20080520,10.66,10.67,10.24,10.28,258741
NTC,20080520,0.83,0.83,0.78,0.79,1437434
OHL,20080520,28.76,28.98,28.35,28.67,188809
PAC,20080520,6.23,6.23,6.01,6.10,244850
PAS,20080520,9.65,9.74,9.58,9.59,230349
POP,20080520,11.34,11.40,11.15,11.20,5861019
PRM,20080520,11.02,11.02,10.85,10.96,6204
PRS,20080520,11.45,11.46,11.05,11.23,711066
PSG,20080520,29.22,29.49,28.63,29.05,187645
PSL,20080520,16.25,16.66,16.10,16.65,2261
PVA,20080520,34.61,35.04,34.33,34.68,1463
R4,20080520,7.75,7.75,7.72,7.73,15217
RDM,20080520,0.39,0.39,0.39,0.39,55000
REE,20080520,42.80,42.84,42.12,42.45,489969
REN,20080520,8.80,8.80,8.55,8.55,41841
REP,20080520,27.19,27.24,26.88,27.03,5290372
REY,20080520,9.01,9.01,9.00,9.00,60594
RIO,20080520,9.08,9.08,9.08,8.99,100
RLIA,20080520,4.13,4.13,4.10,4.11,31822
ROVI,20080520,9.71,9.84,9.50,9.50,165445
SAB,20080520,6.74,6.74,6.64,6.65,2813178
SAN,20080520,14.12,14.14,13.94,13.99,37589568
SED,20080520,1.38,1.38,1.34,1.36,8267447
SGC,20080520,28.00,28.00,27.87,27.90,149935
SLR,20080520,10.95,11.00,10.82,10.85,541902
SNC,20080520,2.10,2.16,2.10,2.12,132821
SOL,20080520,9.32,9.35,9.01,9.09,495140
SOS,20080520,14.02,14.46,14.00,14.35,246161
SPS,20080520,2.26,2.27,2.25,2.25,287639
STG,20080520,12.00,12.00,12.00,12.00,200
SYV,20080520,24.06,24.29,23.68,24.06,395370
TEC,20080520,4.09,4.09,3.90,3.95,145310
TEF,20080520,18.91,18.96,18.67,18.72,33436645
TL5,20080520,10.96,10.97,10.69,10.79,1821946
TRE,20080520,55.55,55.70,53.95,54.15,248684
TRG,20080520,4.52,4.52,4.40,4.43,241481
TUB,20080520,7.45,7.45,7.08,7.14,791555
TUD,20080520,9.70,9.70,9.70,9.70,1030
UBS,20080520,0.35,0.37,0.35,0.36,120798
UNF,20080520,42.41,42.75,41.08,41.30,2842664
UPL,20080520,14.80,14.85,14.20,14.48,5867
URA,20080520,6.26,6.27,6.17,6.17,40636
VAS,20080520,11.00,11.00,11.00,11.00,25
VER,20080520,1.38,1.39,1.36,1.36,74142
VID,20080520,24.00,24.44,23.83,24.12,10888
VIS,20080520,15.04,15.04,14.85,15.00,178160
VLG,20080520,7.65,8.05,7.65,7.95,92649
VOC,20080520,10.86,11.07,10.63,10.83,170238
XALFA,20080520,46.75,46.75,46.75,46.72,1000
XAMXL,20080520,36.75,36.75,36.06,36.07,3713
XARAB,20080520,5.73,5.73,5.73,5.55,5000
XBBDC,20080520,15.15,15.15,14.83,14.86,5757
XBCH,20080520,31.83,31.83,31.75,31.64,1400
XBFR,20080520,1.43,1.43,1.43,1.36,1000
XBRK,20080520,5.17,5.17,5.15,5.12,2400
XBRPO,20080520,20.50,20.50,20.50,21.00,100
XBRPP,20080520,20.80,20.80,20.40,20.38,2834
XCEL,20080520,7.50,7.50,7.50,7.50,500
XCMIG,20080520,14.93,14.93,14.24,14.51,5769
XCOP,20080520,11.54,11.54,11.43,11.43,779
XDYS,20080520,14.85,14.85,14.85,14.56,1000
XEKT,20080520,24.45,24.70,24.00,24.17,1065
XELTB,20080520,9.81,9.81,9.66,9.70,1620
XELTO,20080520,10.31,10.31,10.09,10.19,1524
XENI,20080520,12.03,12.09,12.03,12.02,2100
XEOC,20080520,30.86,31.08,30.86,31.04,994
XGEO,20080520,2.52,2.52,2.52,2.52,1000
XGGB,20080520,32.20,32.20,31.30,31.33,1718
XGMD,20080520,32.38,32.55,31.82,31.87,5900
XNET,20080520,10.18,10.18,9.73,9.78,863
XPBR,20080520,23.40,23.48,22.92,23.23,14748
XPBRA,20080520,19.75,19.75,19.17,19.33,14068
XSARE,20080520,9.55,9.55,9.55,9.52,1000
XSBP,20080520,6.66,6.82,6.50,6.73,3197
XSDI,20080520,5.00,5.04,4.88,4.88,5401
XTMXL,20080520,25.02,25.02,25.02,24.77,1093
XTZA,20080520,4.23,4.23,4.23,4.15,500
XUSI,20080520,37.09,37.09,35.28,35.33,5791
XUSIO,20080520,37.77,37.77,36.09,35.93,1468
XVALO,20080520,28.17,28.17,27.03,26.98,4707
XVALP,20080520,22.31,22.75,22.17,22.15,11528
XVOLB,20080520,16.24,16.87,16.20,16.58,3855
ZEL,20080520,5.22,5.22,5.07,5.10,1361769
ZNC,20080520,2.54,2.58,2.47,2.51,49840
ZOT,20080520,19.63,19.68,19.13,19.30,152374