A3TV,20080528,6.92,6.99,6.78,6.87,1016940
ABE,20080528,20.08,20.20,19.85,20.08,1131610
ABG,20080528,22.01,22.25,21.76,22.11,215817
ACS,20080528,38.77,39.29,38.41,38.90,678979
ACX,20080528,16.83,17.40,16.83,17.19,1841991
ADZ,20080528,17.80,17.80,17.06,17.31,9244
AFR,20080528,1.24,1.32,1.20,1.25,1795182
AGS,20080528,24.95,24.95,24.16,24.37,55433
ALB,20080528,44.71,45.05,44.11,44.11,56718
ALM,20080528,14.00,14.00,13.50,13.76,243651
AMP,20080528,10.88,10.98,10.88,10.89,81721
ANA,20080528,185.40,186.95,182.00,185.30,227202
AND,20080528,57.30,58.50,57.30,58.50,211
ASA,20080528,1.54,1.62,1.54,1.62,45703
AVZ,20080528,2.69,2.82,2.67,2.75,3081771
AZK,20080528,5.32,5.43,5.32,5.38,13271
BAY,20080528,54.10,56.00,54.10,55.25,1368
BBVA,20080528,14.41,14.55,14.28,14.37,24605089
BDL,20080528,49.60,50.75,49.50,50.00,12685
BES,20080528,6.29,6.29,5.80,5.85,5875
BIO,20080528,2.02,2.07,2.02,2.02,9384
BKT,20080528,9.41,9.44,9.25,9.30,1096733
BMA,20080528,26.00,26.00,25.85,25.99,191
BME,20080528,30.13,30.35,29.71,29.88,679475
BTO,20080528,11.25,11.28,11.14,11.16,712009
BVA,20080528,34.40,34.50,34.00,34.00,41844
CAF,20080528,293.80,305.00,292.20,300.60,7849
CAPRI,20080528,9.90,9.90,9.90,9.90,6000
CAS,20080528,13.89,13.89,13.89,13.89,170
CBAV,20080528,14.30,14.30,12.73,13.31,45621
CBL,20080528,17.30,17.30,17.30,17.45,137
CDR,20080528,13.65,14.24,13.46,14.15,103023
CEP,20080528,70.30,70.30,70.00,70.05,10273
CGI,20080528,1.96,2.01,1.96,2.01,1314
CIE,20080528,6.30,6.30,6.02,6.02,144488
CIN,20080528,9.99,10.10,9.90,10.00,1764256
CLEO,20080528,18.19,18.19,15.56,16.19,70617
COL,20080528,0.71,0.72,0.67,0.68,8369522
COL.D,20080528,0.04,0.05,0.04,0.04,14963591
CPF,20080528,9.95,10.00,9.86,9.95,109380
CPL,20080528,60.35,60.35,59.50,60.00,9909
CRI,20080528,4.34,4.37,4.29,4.37,3475780
DERM,20080528,5.37,5.47,5.20,5.20,45937
DGI,20080528,0.89,0.89,0.86,0.89,159500
DIN,20080528,23.14,23.14,23.01,23.13,4429
EAD,20080528,14.85,15.15,14.63,14.94,62086
ECR,20080528,0.29,0.29,0.27,0.27,4326742
ELE,20080528,32.64,32.89,32.31,32.47,717974
ENC,20080528,6.10,6.14,5.98,6.05,170075
ENG,20080528,19.59,19.79,19.35,19.77,2016351
ENO,20080528,31.98,31.98,30.50,30.85,1495
EVA,20080528,12.86,12.87,12.69,12.73,160809
FAE,20080528,7.92,7.95,7.80,7.80,124762
FCC,20080528,44.37,44.71,43.95,44.35,436520
FDR,20080528,5.22,5.35,5.21,5.30,32015
FER,20080528,52.95,53.50,52.10,52.25,431163
FRS,20080528,4.57,4.58,4.54,4.54,29078
FUN,20080528,4.18,4.18,4.11,4.16,56856
GAL,20080528,14.97,14.97,14.97,14.98,25
GALQ,20080528,17.40,17.62,17.35,17.50,41456
GAM,20080528,31.34,32.68,30.69,31.60,1671916
GAS,20080528,35.57,36.00,35.04,35.74,1004759
GCO,20080528,21.00,21.16,20.77,20.94,61729
GRF,20080528,18.85,18.86,18.08,18.43,1682717
GUI,20080528,10.25,10.39,10.20,10.20,32705
IBE,20080528,9.38,9.42,9.16,9.23,37890960
IBG,20080528,15.35,15.90,15.22,15.90,10741
IBLA,20080528,2.13,2.19,2.12,2.16,11429304
IBR,20080528,4.46,4.54,4.43,4.53,5564732
IDO,20080528,3.16,3.18,3.01,3.15,2381
IDR,20080528,18.03,18.05,17.87,17.87,808305
INY,20080528,4.44,4.44,4.16,4.35,34278
ISUR,20080528,34.65,34.65,34.65,34.65,725
ITI,20080528,4.87,5.05,4.87,4.99,4651
ITX,20080528,31.75,32.00,30.83,31.70,4712049
JAZ,20080528,0.28,0.29,0.27,0.28,4449061
LGT,20080528,4.67,4.67,4.60,4.60,2319
LOG,20080528,52.50,52.75,52.50,52.75,4595
MAP,20080528,3.39,3.48,3.36,3.43,9703681
MCM,20080528,12.10,12.10,11.61,11.75,8699
MDF,20080528,6.35,6.35,5.97,6.30,686542
MLX,20080528,20.93,20.93,20.07,20.35,26750
MTB,20080528,7.09,7.50,7.09,7.41,4701
MTF,20080528,17.15,17.84,17.15,17.25,1290
MTS,20080528,61.60,63.80,61.60,63.35,34088
MVC,20080528,65.00,65.90,64.75,65.75,15130
NAT,20080528,7.50,7.50,7.40,7.40,6756
NEA,20080528,6.18,6.29,6.16,6.16,6515
NHH,20080528,10.03,10.14,9.91,9.95,193564
NTC,20080528,0.77,0.78,0.76,0.78,93696
OHL,20080528,27.40,27.50,26.71,26.99,525172
PAC,20080528,5.98,6.15,5.97,6.12,204142
PAS,20080528,9.28,9.42,9.25,9.39,164191
PAT,20080528,7.89,7.89,7.89,7.89,1771
POP,20080528,10.55,10.64,10.45,10.47,7056157
PRM,20080528,10.94,11.29,10.94,11.28,9030
PRS,20080528,10.92,11.07,10.80,10.85,818180
PSG,20080528,28.10,28.36,27.73,27.78,245051
PSL,20080528,16.20,16.39,15.82,16.27,1964
PVA,20080528,33.88,33.99,33.23,33.89,4183
R4,20080528,7.68,7.70,7.68,7.69,14603
RDM,20080528,0.37,0.39,0.37,0.37,3140
REE,20080528,43.96,45.15,43.58,44.93,952503
REN,20080528,6.32,6.47,5.84,6.09,218955
REP,20080528,26.24,26.64,25.96,26.44,7582143
REY,20080528,9.01,9.01,9.00,9.00,12444
RIO,20080528,8.79,8.79,8.79,8.90,124
RLIA,20080528,3.85,3.98,3.75,3.80,129763
ROVI,20080528,9.60,9.60,9.53,9.60,6892
SAB,20080528,6.38,6.47,6.32,6.41,3232670
SAN,20080528,13.18,13.40,13.11,13.25,46119647
SED,20080528,1.36,1.36,1.32,1.32,3470457
SGC,20080528,27.92,28.00,27.91,28.00,221892
SLR,20080528,10.92,10.97,10.73,10.76,295052
SNC,20080528,1.68,1.85,1.68,1.85,836806
SOL,20080528,8.60,8.62,8.45,8.56,318629
SOS,20080528,13.97,14.03,13.85,13.86,186193
SPS,20080528,2.23,2.27,2.23,2.26,165926
STG,20080528,12.40,12.40,12.40,12.40,200
SYV,20080528,23.70,23.77,23.05,23.35,251449
TEC,20080528,3.75,3.82,3.70,3.78,36115
TEF,20080528,18.22,18.35,18.11,18.20,34951542
TL5,20080528,10.22,10.37,10.06,10.19,1854961
TRE,20080528,53.00,53.30,50.95,51.40,437651
TRG,20080528,4.18,4.22,4.06,4.17,415005
TUB,20080528,7.30,7.54,7.24,7.40,1524431
TUD,20080528,9.70,9.70,9.70,9.70,2000
UBS,20080528,0.35,0.35,0.32,0.34,985198
UNF,20080528,41.41,41.80,41.21,41.54,1929722
UPL,20080528,14.21,14.21,13.85,14.21,20843
URA,20080528,5.68,5.68,5.55,5.68,30238
VAS,20080528,12.00,12.00,12.00,11.55,25
VER,20080528,1.29,1.37,1.29,1.37,492743
VID,20080528,23.00,23.73,22.71,22.84,5578
VIS,20080528,15.17,15.20,15.00,15.00,49676
VLG,20080528,7.32,7.32,7.10,7.17,52186
VOC,20080528,10.15,10.38,10.15,10.24,84608
XALFA,20080528,46.10,46.10,46.10,46.63,1000
XAMXL,20080528,36.73,36.73,36.73,36.91,3000
XARAB,20080528,5.45,5.45,5.45,5.52,2000
XBBDC,20080528,14.53,14.77,14.53,14.76,4286
XBCH,20080528,30.40,30.40,30.40,30.70,1000
XBFR,20080528,1.25,1.25,1.25,1.33,1000
XBRK,20080528,5.18,5.18,5.09,5.23,2925
XBRPP,20080528,18.95,18.95,18.76,18.77,2645
XCEL,20080528,7.19,7.19,7.19,7.19,500
XCMIG,20080528,13.78,14.31,13.78,14.35,4541
XCOP,20080528,11.29,11.51,11.29,11.50,1234
XDYS,20080528,14.57,14.57,14.57,14.55,1000
XEKT,20080528,23.29,23.29,23.29,23.73,500
XELTB,20080528,9.29,9.38,9.25,9.39,2213
XELTO,20080528,9.59,9.82,9.59,9.84,1626
XENI,20080528,12.51,12.79,12.51,12.37,2500
XEOC,20080528,33.20,33.20,33.20,32.97,900
XGEO,20080528,2.45,2.45,2.45,2.49,1000
XGGB,20080528,31.44,31.44,31.44,31.63,500
XGMD,20080528,34.12,34.12,33.36,34.61,965
XNET,20080528,8.93,9.14,8.93,9.14,800
XPBR,20080528,22.21,22.75,22.21,22.78,18018
XPBRA,20080528,18.72,19.30,18.72,19.22,26905
XSARE,20080528,9.40,9.40,9.40,9.58,1000
XSBP,20080528,9.25,9.25,9.00,9.19,3830
XSDI,20080528,5.19,5.24,5.17,5.23,417696
XTMXL,20080528,25.13,25.30,25.13,25.58,1132
XTZA,20080528,4.10,4.10,4.10,4.13,500
XUSI,20080528,33.15,33.95,33.15,33.47,4877
XUSIO,20080528,33.22,33.69,33.22,33.75,1316
XVALO,20080528,25.19,25.40,25.14,25.22,3527
XVALP,20080528,20.80,20.92,20.67,20.82,3752
XVOLB,20080528,14.54,14.54,14.00,13.65,5670
ZEL,20080528,5.16,5.23,5.06,5.06,2192290
ZNC,20080528,2.45,2.45,2.10,2.15,221735
ZOT,20080528,19.81,19.87,19.47,19.58,119062