A3TV,20080522,7.62,7.62,7.46,7.52,545361
ABE,20080522,20.80,20.80,20.46,20.66,1582347
ABE.D,20080522,1.03,1.04,1.01,1.01,13259111
ABG,20080522,22.85,22.95,22.50,22.92,491384
ACS,20080522,39.00,39.79,38.50,39.46,1446412
ACX,20080522,17.72,17.93,17.65,17.83,1605695
ADZ,20080522,18.89,18.98,18.82,18.98,6514
AFR,20080522,1.38,1.47,1.34,1.40,1207786
AGS,20080522,24.51,24.94,24.33,24.81,25321
ALB,20080522,44.20,44.74,43.80,44.41,120627
ALM,20080522,14.30,14.49,14.20,14.49,470935
AMP,20080522,11.07,11.18,11.07,11.14,4317
ANA,20080522,182.10,190.15,181.75,189.05,324661
AND,20080522,57.75,57.75,57.75,57.75,2202
ASA,20080522,1.58,1.61,1.58,1.60,53954
AVZ,20080522,2.70,2.91,2.68,2.84,9515456
AZK,20080522,5.45,5.45,5.35,5.43,77938
BAY,20080522,53.35,54.95,53.35,54.65,2334
BBVA,20080522,14.60,14.78,14.49,14.75,28748193
BDL,20080522,49.50,49.88,49.00,49.79,1216
BES,20080522,6.44,6.44,6.20,6.39,1374
BIO,20080522,2.08,2.10,2.07,2.10,20542
BKT,20080522,9.53,9.59,9.46,9.57,1631464
BMA,20080522,27.99,28.35,27.30,27.60,2357
BME,20080522,30.50,31.23,29.66,31.09,908588
BTO,20080522,11.30,11.38,11.14,11.32,470173
BVA,20080522,34.13,34.55,33.35,34.50,81836
CAF,20080522,294.25,295.00,290.05,294.20,1701
CAPRI,20080522,9.90,9.90,9.90,9.90,5000
CAS,20080522,13.25,13.25,13.25,13.25,590
CBAV,20080522,15.25,15.25,14.20,14.74,81141
CBL,20080522,17.69,17.69,17.69,17.45,25
CDR,20080522,13.55,13.55,13.10,13.50,95006
CEP,20080522,70.25,70.45,70.05,70.05,5920
CGI,20080522,2.04,2.04,2.04,2.02,20
CIE,20080522,6.25,6.40,6.09,6.18,24979
CIN,20080522,10.26,10.29,10.08,10.25,1235175
CLEO,20080522,23.95,24.40,19.21,19.21,48728
COL,20080522,0.82,0.84,0.81,0.82,7375104
CPF,20080522,10.12,10.12,10.00,10.05,13551
CPL,20080522,59.85,60.95,59.50,59.90,40942
CRI,20080522,4.34,4.36,4.25,4.34,4546972
DERM,20080522,5.65,5.65,5.45,5.51,43696
DGI,20080522,1.05,1.05,0.96,1.03,773032
DIN,20080522,22.65,22.98,22.65,22.66,3523
EAD,20080522,15.70,15.70,15.27,15.66,55605
ECR,20080522,0.27,0.28,0.27,0.28,1491200
ELE,20080522,31.50,32.00,31.50,31.65,319987
ENC,20080522,6.08,6.09,6.05,6.09,137998
ENG,20080522,18.99,19.73,18.96,19.68,3223411
ENO,20080522,31.64,31.64,30.80,30.95,910
EVA,20080522,12.90,13.07,12.90,13.01,190333
FAE,20080522,8.05,8.29,8.05,8.14,173220
FCC,20080522,45.84,46.25,45.41,45.42,731793
FDR,20080522,5.16,5.50,5.16,5.38,85045
FER,20080522,54.30,54.80,53.70,54.65,550846
FRS,20080522,4.56,4.74,4.55,4.74,276129
FUN,20080522,4.32,4.32,4.17,4.21,2948
GAL,20080522,14.70,14.70,14.70,14.70,2074
GALQ,20080522,17.57,17.70,17.32,17.58,24213
GAM,20080522,31.88,32.10,31.35,32.00,1361076
GAS,20080522,35.56,36.73,35.50,36.52,1020017
GCO,20080522,21.92,22.07,21.55,21.81,104251
GRF,20080522,19.00,19.30,18.84,18.97,1301108
GUI,20080522,10.35,10.49,10.30,10.49,12335
IBE,20080522,9.41,9.51,9.32,9.47,32724876
IBG,20080522,15.75,16.00,15.10,15.80,2053
IBLA,20080522,2.20,2.20,2.08,2.14,22099225
IBR,20080522,4.44,4.62,4.43,4.60,9680649
IDO,20080522,3.35,3.54,3.29,3.30,34648
IDR,20080522,18.24,18.36,18.10,18.28,650890
INY,20080522,4.06,4.14,4.05,4.10,5708
ISUR,20080522,34.80,34.80,34.80,34.80,100
ITI,20080522,5.10,5.14,5.03,5.11,14709
ITX,20080522,33.30,33.77,33.05,33.49,2104581
JAZ,20080522,0.28,0.30,0.28,0.28,14970336
LGT,20080522,4.74,4.74,4.60,4.68,2430
LOG,20080522,52.50,52.55,52.50,52.50,43056
MAP,20080522,3.38,3.44,3.33,3.40,9430852
MCM,20080522,12.87,12.88,12.50,12.68,2961
MDF,20080522,6.78,6.78,6.59,6.69,53084
MLX,20080522,22.27,22.82,22.25,22.25,42453
MTB,20080522,7.31,7.50,7.18,7.50,14024
MTF,20080522,17.20,17.20,16.80,17.19,3045
MTS,20080522,63.10,64.10,62.90,63.85,62891
MVC,20080522,65.30,65.30,63.50,65.15,5457
NAT,20080522,7.60,7.70,7.51,7.68,4228
NEA,20080522,6.61,6.61,6.48,6.58,4670
NHH,20080522,10.14,10.29,10.09,10.10,89468
NTC,20080522,0.79,0.81,0.79,0.80,311152
OHL,20080522,27.96,28.67,27.96,28.59,124108
PAC,20080522,6.00,6.06,5.97,6.04,126764
PAS,20080522,9.41,9.58,9.34,9.39,324463
PAT,20080522,7.60,7.60,7.60,8.00,65
POP,20080522,10.91,10.97,10.75,10.90,10525988
PRM,20080522,11.00,11.03,10.88,10.98,9075
PRS,20080522,11.11,11.26,10.81,11.15,616550
PSG,20080522,28.68,29.10,28.68,28.85,88814
PSL,20080522,16.49,16.59,15.55,16.59,7581
PVA,20080522,35.00,35.00,34.25,34.62,1068
R4,20080522,7.70,7.71,7.61,7.68,34660
RDM,20080522,0.39,0.39,0.38,0.38,20258
REE,20080522,43.83,45.70,43.53,44.70,2557106
REN,20080522,7.86,7.95,7.30,7.66,144511
REP,20080522,27.44,27.86,27.28,27.57,8981076
REY,20080522,9.01,9.01,9.00,9.00,70833
RIO,20080522,8.80,8.80,8.80,8.80,600
RLIA,20080522,4.08,4.11,4.05,4.11,59746
ROVI,20080522,9.76,9.76,9.41,9.60,29246
SAB,20080522,6.48,6.52,6.38,6.47,2750843
SAN,20080522,13.63,13.68,13.36,13.63,72352052
SED,20080522,1.36,1.38,1.35,1.37,6396617
SGC,20080522,27.90,27.96,27.90,27.96,71024
SLR,20080522,11.06,11.40,10.95,11.39,784166
SNC,20080522,2.13,2.13,2.09,2.11,113089
SOL,20080522,8.97,8.98,8.85,8.89,297610
SOS,20080522,14.26,14.26,14.10,14.17,127312
SPS,20080522,2.27,2.28,2.24,2.27,239154
STG,20080522,12.40,12.40,12.40,12.40,200
SYV,20080522,24.26,24.59,23.59,23.70,357260
TEC,20080522,3.94,3.95,3.75,3.95,109239
TEF,20080522,18.36,18.77,18.24,18.65,44917219
TL5,20080522,10.54,10.70,10.51,10.62,1267137
TRE,20080522,56.00,57.90,55.10,57.60,491413
TRG,20080522,4.42,4.42,4.28,4.37,141085
TUB,20080522,7.20,7.34,7.12,7.30,571646
TUD,20080522,9.72,9.72,9.72,9.70,89
UBS,20080522,0.37,0.37,0.35,0.37,534895
UNF,20080522,40.95,41.29,40.59,41.19,1622329
UPL,20080522,14.51,14.51,14.21,14.47,2996
URA,20080522,6.13,6.22,6.10,6.20,55139
VAS,20080522,10.80,10.80,10.80,11.00,10
VER,20080522,1.35,1.35,1.30,1.31,147728
VID,20080522,24.14,24.14,23.41,23.88,2384
VIS,20080522,14.90,15.16,14.81,15.05,68645
VLG,20080522,7.69,7.89,7.15,7.53,198361
VOC,20080522,10.69,10.73,10.52,10.54,75837
XALFA,20080522,46.30,46.30,46.30,46.50,900
XAMXL,20080522,35.48,35.68,35.48,36.45,3680
XARAB,20080522,5.63,5.63,5.42,5.61,8500
XBBDC,20080522,14.50,14.50,14.50,14.50,1000
XBCH,20080522,31.15,31.15,31.15,31.34,1000
XBFR,20080522,1.26,1.26,1.26,1.34,490
XBRK,20080522,5.00,5.00,5.00,5.27,2000
XCEL,20080522,7.32,7.32,7.32,7.32,500
XCMIG,20080522,14.20,14.20,14.20,14.31,300
XDYS,20080522,14.38,14.38,14.38,14.35,1000
XEKT,20080522,23.92,24.30,23.92,24.18,600
XELTB,20080522,10.20,10.20,10.16,9.58,250
XENI,20080522,12.00,12.26,12.00,12.03,5332
XEOC,20080522,31.26,31.73,31.12,31.33,2644
XGEO,20080522,2.45,2.45,2.45,2.54,1000
XGGB,20080522,31.36,32.11,31.36,32.70,3050
XGMD,20080522,31.50,31.50,31.50,31.92,500
XNET,20080522,9.11,9.11,9.00,9.00,726
XPBR,20080522,26.35,26.35,24.40,24.45,12447
XPBRA,20080522,21.95,23.40,20.00,20.23,58710
XSARE,20080522,9.45,9.69,9.45,9.52,1103
XSBP,20080522,6.35,7.33,6.23,7.39,7794
XTMXL,20080522,24.42,24.42,24.42,24.88,1000
XTZA,20080522,4.14,4.14,4.14,4.13,500
XVALO,20080522,26.82,27.57,26.80,27.57,3340
XVALP,20080522,21.73,22.26,21.73,22.40,2097
XVOLB,20080522,16.60,16.60,16.50,16.72,1449
ZEL,20080522,5.21,5.24,5.13,5.20,878250
ZNC,20080522,2.50,2.57,2.45,2.52,28228
ZOT,20080522,19.37,19.72,19.32,19.59,105466