A3TV,20100204,7.9300,8.0500,7.1400,7.5500,1176843
ABE,20100204,14.8050,14.8300,13.7650,13.7850,4117881
ABG,20100204,22.0100,22.0200,20.6800,20.7750,617353
ACS,20100204,34.0300,34.0750,31.8400,32.0900,2227530
ACX,20100204,13.6850,13.7300,13.0100,13.1000,1489708
ADZ,20100204,10.9000,11.0000,9.9000,10.0000,10483
AFR,20100204,0.3080,0.3120,0.2850,0.2940,2792151
AGS,20100204,19.8900,19.9100,19.8900,19.9000,76544
AISA,20100204,1.4800,1.5300,1.4000,1.4200,87148
ALB,20100204,36.8000,37.0200,35.0000,35.2900,124918
ALM,20100204,9.8500,9.8600,9.2700,9.4800,1077767
AMP,20100204,6.0600,6.0600,5.7200,5.7200,55756
ANA,20100204,89.0900,89.3800,82.8500,83.4200,607297
AVZ,20100204,0.7540,0.7700,0.6900,0.7090,2442159
AZK,20100204,2.8600,2.8600,2.7100,2.7150,67857
BAY,20100204,48.5100,49.2000,48.5000,49.6700,217
BBVA,20100204,10.6600,10.8400,9.9050,9.9580,94522626
BDL,20100204,31.5000,33.6300,30.4800,33.1700,10385
BIO,20100204,1.2200,1.2350,1.1400,1.1400,157339
BKT,20100204,6.3000,6.3360,5.9510,5.9700,3796952
BMA,20100204,20.0100,20.4400,19.1300,20.2000,9620
BME,20100204,20.5800,20.6500,19.7600,19.9000,1254669
BTO,20100204,8.1580,8.2150,7.5900,7.6200,738423
BVA,20100204,5.1850,5.2850,4.6800,4.7650,901149
CAF,20100204,415.5000,416.0000,390.5000,397.4000,15622
CAM,20100204,5.7300,5.7800,5.7000,5.7800,63403
CBAV,20100204,8.3300,8.6700,7.9200,8.1400,4997
CDR,20100204,6.8700,6.8700,6.4600,6.6200,41516
CEP,20100204,22.2300,22.5700,21.6100,21.8100,32835
CFG,20100204,6.3500,6.4500,6.3000,6.4000,76842
CGI,20100204,1.6600,1.6600,1.6600,1.6600,8440
CIE,20100204,3.2600,3.2900,3.2600,3.2600,14275
CLEO,20100204,8.6800,8.6800,8.3000,8.6000,1124
COL,20100204,0.1670,0.1670,0.1530,0.1560,12277983
CPL,20100204,20.9500,21.2000,19.1000,19.8200,156245
CRI,20100204,3.3150,3.3150,3.1950,3.2180,4487170
DERM,20100204,3.1000,3.1650,3.0300,3.0300,58999
DIN,20100204,10.2300,10.2300,9.8500,9.8800,24896
EAD,20100204,14.5400,14.7000,14.2000,14.3000,45250
ECR,20100204,1.4200,1.4490,1.3580,1.3660,528277
ELE,20100204,22.2450,22.4350,21.1600,21.2500,787909
ENC,20100204,2.9200,2.9650,2.7000,2.8000,513233
ENG,20100204,16.0500,16.0850,15.0500,15.1600,3152533
ENO,20100204,11.4400,11.5400,10.7800,10.9900,16553
EVA,20100204,14.5200,14.5250,14.0100,14.0700,845056
FAE,20100204,3.6000,3.6600,3.4800,3.5050,187510
FCC,20100204,28.1550,28.2200,26.2400,26.2500,834459
FDR,20100204,3.2700,3.2700,3.0000,3.0200,37071
FER,20100204,7.8200,7.8420,6.8900,6.9300,16225025
FRS,20100204,2.0400,2.0600,1.9000,1.9050,182041
FUN,20100204,6.8000,7.0600,6.7600,6.9400,40182
GALQ,20100204,4.3500,4.3500,4.0000,4.0000,30339
GAM,20100204,10.4000,10.4450,9.6800,9.7450,4986169
GAS,20100204,14.2100,14.2200,13.5050,13.5600,5923594
GCO,20100204,16.7200,16.7500,14.8700,15.6300,348961
GRF,20100204,11.3800,11.4000,10.8450,10.8850,2744778
GSJ,20100204,7.5000,7.5000,7.0600,7.0600,1835
GUI,20100204,5.6500,5.6700,5.6000,5.6000,30317
IBE,20100204,6.1970,6.2050,5.8710,5.9020,68543239
IBG,20100204,10.2400,10.4400,10.0000,10.2100,16160
IBLA,20100204,2.3480,2.3750,2.2300,2.2460,9897489
IBR,20100204,3.2400,3.2570,3.0790,3.0990,12055574
IDO,20100204,1.5150,1.5150,1.3700,1.4450,180929
IDR,20100204,15.7350,15.7650,15.1200,15.1400,1377610
INY,20100204,2.4000,2.4750,2.4000,2.4000,6371
ISUR,20100204,15.9900,15.9900,15.2000,15.2000,6258
ITX,20100204,44.2100,44.4850,41.7000,42.2700,4470278
JAZ,20100204,2.6200,2.6730,2.4010,2.4280,2482901
LGT,20100204,3.5300,3.6450,3.5300,3.5350,1682
MAP,20100204,2.8390,2.8390,2.6500,2.6500,11097099
MCM,20100204,14.5000,14.5100,14.2000,14.3900,9806
MDF,20100204,7.0200,7.0900,6.7600,6.8300,118906
MLX,20100204,13.2400,13.4700,13.1000,13.4200,8307
MTB,20100204,3.9600,3.9600,3.8650,3.8650,9253
MTS,20100204,29.3650,29.4500,28.0000,28.0900,975218
MVC,20100204,17.0200,17.1500,16.0000,16.0100,16443
NAT,20100204,2.5000,2.5200,2.3600,2.4500,138201
NEA,20100204,2.4300,2.5150,2.3150,2.3700,86244
NHH,20100204,3.6500,3.7000,3.1500,3.3200,1507618
NTC,20100204,0.4860,0.4900,0.4650,0.4650,653259
NYE,20100204,1.7100,1.7200,1.6000,1.6250,27584
OHL,20100204,18.0700,18.1600,16.0900,16.3100,1025983
PAC,20100204,3.6500,3.7100,3.5450,3.5900,130737
PAS,20100204,4.7000,4.7400,4.3800,4.5000,180328
POP,20100204,5.3750,5.3750,4.9600,5.0150,23204811
PRM,20100204,6.9900,7.0000,6.9000,6.9500,11827
PRS,20100204,4.0800,4.1500,3.5650,3.7000,2529891
PSG,20100204,32.0100,32.2000,29.0100,29.9000,218490
PVA,20100204,22.3100,22.4200,21.6100,21.6500,42841
R4,20100204,5.2200,5.2200,5.0800,5.1900,4358
RDM,20100204,0.2330,0.2360,0.2220,0.2220,115540
REE,20100204,38.0600,38.0600,35.9750,36.0000,2104885
REN,20100204,3.5700,3.5700,3.2500,3.2750,79654
REP,20100204,17.0900,17.1650,16.3750,16.4450,14672583
REY,20100204,3.6600,3.7500,3.4000,3.4000,168881
RIO,20100204,7.2200,7.2200,7.2100,7.2100,1890
RLIA,20100204,1.6650,1.6650,1.6000,1.6400,96098
ROVI,20100204,7.1600,7.2000,6.6100,7.1400,79387
SAB,20100204,3.7450,3.7490,3.5000,3.5160,7170698
SAN,20100204,10.2300,10.3350,9.2210,9.2500,137986400
SLR,20100204,2.6100,2.6300,2.2250,2.3700,986569
SNC,20100204,1.6550,1.6550,1.5600,1.6200,451519
SOL,20100204,5.6600,5.7400,5.0400,5.3000,784330
SOS,20100204,2.5050,2.5100,2.0700,2.1750,1130813
SPS,20100204,1.0200,1.0200,0.9500,0.9700,140327
STG,20100204,4.1100,4.1100,4.1100,4.1100,1447
SYV,20100204,7.5010,7.5940,7.0500,7.1220,1344218
TEC,20100204,2.9000,2.9000,2.7700,2.7800,55018
TEF,20100204,17.2200,17.4450,16.5800,16.7000,52298272
TL5,20100204,10.9100,11.1400,9.8700,9.9000,5365481
TRE,20100204,41.9000,42.0800,39.7500,40.0150,420138
TRG,20100204,2.2400,2.2650,2.1300,2.1500,219866
TUB,20100204,2.9400,2.9400,2.6500,2.7000,648481
TUD,20100204,7.0900,7.0900,7.0900,7.0900,1233
TVX,20100204,0.6300,0.6400,0.6000,0.6000,58457
UBS,20100204,0.1480,0.1480,0.1360,0.1370,3154362
UPL,20100204,11.6400,11.6400,11.6000,11.6000,11745
URA,20100204,4.0800,4.0800,4.0800,4.0800,16011
VER,20100204,0.3640,0.3670,0.3540,0.3540,242191
VID,20100204,19.9900,19.9900,19.1400,19.4000,16701
VIS,20100204,19.0000,19.1400,18.5700,18.6500,257674
VLG,20100204,12.0100,12.0100,10.5100,10.7500,168338
VOC,20100204,4.6000,4.6900,4.3800,4.4500,182961
ZEL,20100204,4.3800,4.4750,3.7200,3.9500,3269872
ZOT,20100204,13.2900,13.3900,12.8300,12.8700,517858