A3TV,20080521,7.70,7.71,7.53,7.63,760285
ABE,20080521,20.86,21.10,20.63,20.95,1712931
ABE.D,20080521,1.04,1.05,1.03,1.05,15212268
ABG,20080521,23.01,23.19,22.60,23.00,358646
ACS,20080521,39.98,39.98,39.06,39.16,858748
ACX,20080521,17.89,18.12,17.67,17.90,1545016
ADZ,20080521,19.26,19.26,18.89,18.89,12151
AFR,20080521,1.42,1.48,1.37,1.39,1234619
AGS,20080521,24.79,25.00,24.13,25.00,71638
ALB,20080521,45.42,45.60,44.43,44.47,55698
ALM,20080521,14.00,14.45,14.00,14.40,1147080
AMP,20080521,11.07,11.19,11.07,11.19,13295
ANA,20080521,186.00,186.55,181.20,183.95,143200
AND,20080521,58.70,58.70,58.60,58.60,956
ASA,20080521,1.59,1.60,1.55,1.60,40290
AVZ,20080521,2.46,2.77,2.46,2.75,3664163
AZK,20080521,5.45,5.45,5.39,5.43,34855
BAY,20080521,56.80,56.80,54.05,55.05,1639
BBVA,20080521,15.00,15.03,14.71,14.78,28058406
BDL,20080521,49.94,49.94,49.02,49.52,4152
BES,20080521,6.40,6.40,6.40,6.34,171
BIO,20080521,2.08,2.09,2.08,2.09,3457
BKT,20080521,9.78,9.78,9.52,9.64,1566617
BMA,20080521,28.38,28.44,27.62,27.99,3328
BME,20080521,31.79,31.79,30.51,30.66,928984
BTO,20080521,11.54,11.67,11.11,11.42,730128
BVA,20080521,34.90,35.35,34.13,34.41,46985
CAF,20080521,298.30,298.30,291.00,291.05,2937
CAS,20080521,13.27,13.27,13.27,13.27,220
CBAV,20080521,15.49,15.55,15.29,15.40,63355
CBL,20080521,17.69,17.69,17.69,17.45,25
CDR,20080521,13.60,13.95,13.20,13.60,71723
CEP,20080521,70.30,70.40,70.20,70.40,3420
CGI,20080521,2.02,2.03,2.02,2.02,1014
CIE,20080521,6.23,6.49,6.23,6.31,32306
CIN,20080521,10.47,10.50,10.25,10.31,907562
CLEO,20080521,24.70,25.44,23.95,23.99,11931
COL,20080521,0.82,0.83,0.80,0.82,4526647
CPF,20080521,10.04,10.30,10.02,10.12,12715
CPL,20080521,61.35,62.35,59.70,59.85,17076
CRI,20080521,4.44,4.45,4.32,4.35,6774173
DERM,20080521,5.72,5.82,5.52,5.58,56652
DGI,20080521,1.03,1.05,1.02,1.05,41906
DIN,20080521,22.80,22.80,22.65,22.65,4097
EAD,20080521,16.26,16.35,15.64,15.69,51003
ECR,20080521,0.28,0.28,0.27,0.28,1706709
ELE,20080521,31.80,32.06,31.70,31.76,489954
ENC,20080521,6.18,6.24,6.10,6.11,125172
ENG,20080521,19.05,19.21,18.96,19.05,1382264
ENO,20080521,31.10,31.39,30.32,31.39,2429
EVA,20080521,13.02,13.10,12.86,13.00,322177
FAE,20080521,8.20,8.35,8.09,8.09,190114
FCC,20080521,47.04,47.30,46.11,46.40,456692
FDR,20080521,5.16,5.24,5.16,5.18,102588
FER,20080521,55.45,56.25,54.55,54.80,844958
FRS,20080521,4.63,4.65,4.50,4.53,115624
FUN,20080521,4.16,4.31,4.16,4.31,3432
GAL,20080521,14.70,14.70,14.70,14.70,300
GALQ,20080521,17.53,17.88,17.30,17.52,49364
GAM,20080521,32.40,32.79,31.93,32.24,1210740
GAS,20080521,36.78,37.12,35.50,35.78,2167168
GCO,20080521,22.10,22.28,21.80,21.93,176411
GRF,20080521,19.27,19.56,18.85,19.06,1161044
GUI,20080521,10.43,10.50,10.30,10.42,40960
IBE,20080521,9.72,9.79,9.45,9.49,27625267
IBG,20080521,15.75,16.00,15.72,15.75,1014
IBLA,20080521,2.26,2.28,2.20,2.23,12835683
IBR,20080521,4.52,4.52,4.40,4.49,4876730
IDO,20080521,3.40,3.45,3.30,3.35,20717
IDR,20080521,18.30,18.45,18.17,18.34,813168
INY,20080521,4.15,4.15,4.10,4.10,1725
ISUR,20080521,34.80,34.80,34.80,34.80,364
ITI,20080521,5.16,5.20,5.02,5.13,15788
ITX,20080521,34.49,34.55,33.52,33.63,1727690
JAZ,20080521,0.28,0.29,0.28,0.28,5056067
LGT,20080521,4.74,4.74,4.62,4.72,640
LOG,20080521,52.50,52.55,52.50,52.50,8693
MAP,20080521,3.53,3.53,3.40,3.40,7325855
MCM,20080521,12.93,12.95,12.68,12.93,4099
MDF,20080521,6.68,6.79,6.61,6.78,61756
MLX,20080521,23.51,23.56,22.51,22.52,10615
MTB,20080521,7.66,7.90,7.51,7.66,11608
MTF,20080521,17.20,17.30,17.00,17.20,5195
MTS,20080521,63.95,65.00,63.20,63.90,32399
MVC,20080521,66.00,66.00,63.15,65.50,5397
NAT,20080521,7.58,7.67,7.50,7.59,4046
NEA,20080521,6.64,6.66,6.47,6.66,4807
NHH,20080521,10.26,10.42,10.24,10.27,113971
NTC,20080521,0.79,0.81,0.79,0.80,365339
OHL,20080521,28.88,28.88,27.88,28.33,131271
PAC,20080521,6.07,6.09,6.00,6.00,83785
PAS,20080521,9.66,9.71,9.45,9.47,239410
POP,20080521,11.29,11.29,10.91,11.01,6777873
PRM,20080521,10.96,11.09,10.88,11.05,18131
PRS,20080521,11.21,11.29,11.16,11.23,645213
PSG,20080521,29.05,29.11,28.38,29.00,93925
PSL,20080521,16.66,16.66,16.20,16.49,7991
PVA,20080521,35.03,35.03,34.29,34.50,1717
R4,20080521,7.69,7.73,7.67,7.67,21071
RDM,20080521,0.39,0.39,0.38,0.38,32500
REE,20080521,42.71,44.20,42.52,44.10,1162982
REN,20080521,8.56,8.56,8.02,8.11,160035
REP,20080521,27.16,27.68,27.00,27.52,10725121
REY,20080521,9.01,9.01,9.00,9.00,24500
RIO,20080521,9.00,9.07,8.60,9.07,1000
RLIA,20080521,4.12,4.12,4.10,4.10,37251
ROVI,20080521,9.54,9.79,9.30,9.70,111948
SAB,20080521,6.69,6.69,6.49,6.53,2681436
SAN,20080521,14.05,14.06,13.68,13.78,45401568
SED,20080521,1.36,1.41,1.36,1.38,8781715
SGC,20080521,27.90,27.97,27.90,27.90,71293
SLR,20080521,10.93,11.16,10.90,11.13,637168
SNC,20080521,2.12,2.14,2.12,2.14,57401
SOL,20080521,9.04,9.14,8.95,8.99,270510
SOS,20080521,14.48,14.48,14.13,14.26,185972
SPS,20080521,2.25,2.29,2.25,2.26,731286
STG,20080521,12.00,12.40,12.00,12.00,155
SYV,20080521,24.23,24.59,23.88,24.49,343350
TEC,20080521,3.91,3.99,3.86,3.90,60872
TEF,20080521,18.77,18.77,18.42,18.49,30896346
TL5,20080521,10.78,10.90,10.61,10.65,1820504
TRE,20080521,54.90,56.60,54.75,56.15,363941
TRG,20080521,4.38,4.45,4.38,4.40,72422
TUB,20080521,7.19,7.23,6.91,7.23,975235
UBS,20080521,0.37,0.37,0.35,0.37,291910
UNF,20080521,41.30,41.70,40.72,41.10,1846682
UPL,20080521,14.55,14.55,14.00,14.48,5212
URA,20080521,6.24,6.24,6.10,6.15,33887
VAS,20080521,11.00,11.00,11.00,11.00,6
VER,20080521,1.36,1.36,1.27,1.36,342112
VID,20080521,24.32,24.32,23.90,23.94,18518
VIS,20080521,14.85,15.00,14.75,15.00,92488
VLG,20080521,7.96,7.99,7.65,7.77,52290
VOC,20080521,10.76,10.95,10.67,10.70,59541
XALFA,20080521,46.50,46.80,46.50,46.48,1383
XAMXL,20080521,36.04,36.22,36.04,36.17,5614
XARAB,20080521,5.54,5.64,5.44,5.57,17494
XBBDC,20080521,14.86,14.90,14.69,14.68,12364
XBCH,20080521,31.22,31.22,31.22,31.22,1000
XBRK,20080521,5.11,5.11,5.02,5.01,2812
XBRPO,20080521,21.50,21.50,20.05,20.05,1349
XBRPP,20080521,20.71,20.71,20.20,20.25,2758
XCEL,20080521,7.41,7.41,7.41,7.40,500
XCMIG,20080521,14.62,14.62,14.33,14.36,8009
XCOP,20080521,11.58,11.58,11.37,11.42,1281
XDYS,20080521,14.33,14.33,14.33,14.90,1000
XEKT,20080521,24.27,24.54,24.27,24.09,1000
XELTB,20080521,9.82,10.00,9.63,9.69,6800
XELTO,20080521,10.22,10.22,10.10,10.13,1519
XENI,20080521,11.95,11.95,11.95,11.95,2000
XEOC,20080521,31.17,31.17,31.17,31.33,900
XGEO,20080521,2.51,2.51,2.51,2.56,1000
XGGB,20080521,32.38,32.46,32.38,32.30,4919
XGMD,20080521,31.63,31.95,31.63,31.90,1970
XNET,20080521,9.49,9.50,9.07,9.10,2027
XPBR,20080521,25.07,27.05,23.74,24.45,23842
XPBRA,20080521,20.28,20.61,20.04,20.48,24766
XSARE,20080521,9.50,9.50,9.50,9.46,1000
XSBP,20080521,6.78,6.78,6.46,6.54,2398
XSDI,20080521,4.93,5.00,4.82,4.83,114782
XTMXL,20080521,24.55,24.57,24.55,24.62,4351
XTZA,20080521,4.17,4.17,4.17,4.14,500
XUSI,20080521,35.94,35.95,34.68,34.76,5035
XUSIO,20080521,35.96,36.14,35.24,35.14,1431
XVALO,20080521,27.66,28.49,27.08,27.06,6089
XVALP,20080521,22.83,22.83,22.27,21.69,8725
XVOLB,20080521,16.51,16.84,16.51,16.75,2000
ZEL,20080521,5.09,5.28,5.08,5.22,1525020
ZNC,20080521,2.50,2.57,2.47,2.50,30456
ZOT,20080521,19.44,19.68,19.36,19.50,113784