A3TV,20080512,8.15,8.19,7.80,7.97,768301
ABE,20080512,20.68,20.86,20.49,20.65,1090960
ABE.D,20080512,1.01,1.08,1.01,1.06,8424968
ABG,20080512,21.87,22.09,21.85,22.06,506152
ACS,20080512,38.42,38.90,38.33,38.58,510897
ACX,20080512,17.62,17.90,17.62,17.78,714128
ADZ,20080512,19.30,19.30,18.87,19.08,5783
AFR,20080512,1.86,1.88,1.71,1.72,1396725
AGS,20080512,25.28,25.39,24.77,24.77,31479
AISA,20080512,1.47,1.47,1.40,1.43,85881
ALB,20080512,44.83,45.30,44.79,44.96,29760
ALM,20080512,13.69,13.74,13.55,13.65,203980
AMP,20080512,11.20,11.35,11.15,11.35,28393
ANA,20080512,180.15,182.20,178.25,178.55,185573
AND,20080512,57.55,57.55,57.55,57.55,1202
ASA,20080512,1.60,1.70,1.54,1.70,129656
AVZ,20080512,2.45,2.57,2.44,2.54,1785422
AZK,20080512,5.59,5.59,5.49,5.52,61707
BAY,20080512,55.00,56.20,54.85,56.30,454
BBVA,20080512,15.03,15.13,15.00,15.09,13805520
BDL,20080512,49.00,49.77,48.50,49.28,4030
BES,20080512,6.64,6.68,6.40,6.60,1484
BIO,20080512,2.19,2.19,2.13,2.18,13296
BKT,20080512,9.78,9.87,9.78,9.82,852032
BMA,20080512,24.12,25.50,24.12,25.00,4134
BME,20080512,33.04,33.73,33.04,33.32,389826
BTO,20080512,11.97,12.04,11.77,11.86,551979
BVA,20080512,35.99,36.43,35.75,36.18,30222
CAF,20080512,278.95,282.50,278.95,281.10,706
CAPRI,20080512,9.70,9.70,9.70,9.70,24010
CAS,20080512,14.00,14.00,14.00,13.73,25
CBAV,20080512,15.96,15.96,15.32,15.80,30946
CBL,20080512,16.20,16.94,16.20,16.20,1729
CDR,20080512,12.63,12.75,12.15,12.69,19775
CEP,20080512,70.05,70.30,70.00,70.30,21849
CGI,20080512,2.05,2.05,2.00,2.00,1406
CIE,20080512,6.54,6.54,6.41,6.41,12641
CIN,20080512,10.35,10.50,10.23,10.30,1944851
CLEO,20080512,26.35,26.45,25.56,26.35,1128
COL,20080512,0.93,0.94,0.83,0.86,12970743
CPF,20080512,10.57,10.57,10.36,10.36,22775
CPL,20080512,62.75,63.40,62.05,62.85,18442
CRI,20080512,4.57,4.62,4.56,4.57,1545747
DERM,20080512,5.41,5.65,5.41,5.51,92926
DGI,20080512,1.08,1.08,1.06,1.08,48035
DIN,20080512,22.72,22.98,22.65,22.73,3814
EAD,20080512,15.60,15.93,15.60,15.77,31726
ECR,20080512,0.28,0.29,0.28,0.28,904280
ELE,20080512,30.93,31.27,30.50,31.10,718837
ENC,20080512,6.10,6.20,6.08,6.19,173254
ENG,20080512,19.23,19.45,19.17,19.33,1172153
ENO,20080512,31.10,31.29,31.05,31.27,4106
EVA,20080512,13.16,13.30,13.15,13.25,139914
FAE,20080512,8.42,8.64,8.37,8.54,141062
FCC,20080512,46.20,47.16,46.20,46.47,235364
FDR,20080512,4.96,5.09,4.96,5.07,30982
FER,20080512,53.95,54.50,53.05,53.20,772890
FRS,20080512,4.70,4.89,4.70,4.84,122893
FUN,20080512,4.49,4.49,4.15,4.24,46770
GAL,20080512,13.91,14.39,13.91,13.91,2040
GALQ,20080512,17.78,17.85,17.48,17.85,65382
GAM,20080512,31.62,32.40,31.57,31.67,1521329
GAS,20080512,37.06,37.54,36.98,37.19,454230
GCO,20080512,22.71,23.20,22.49,22.59,186534
GRF,20080512,18.19,18.55,18.12,18.29,566588
GUI,20080512,10.43,10.50,10.35,10.41,10046
IBE,20080512,9.40,9.58,9.33,9.54,21397823
IBG,20080512,16.01,16.01,15.82,16.01,1052
IBLA,20080512,2.42,2.46,2.39,2.41,5870543
IBR,20080512,4.44,4.44,4.41,4.42,6618669
IDO,20080512,4.14,4.14,3.94,3.95,71878
IDR,20080512,17.55,17.89,17.55,17.81,968044
INY,20080512,4.25,4.26,4.24,4.26,13190
ISUR,20080512,34.50,34.50,34.50,34.50,400
ITI,20080512,5.27,5.33,5.20,5.30,23698
ITX,20080512,34.25,35.29,34.25,34.90,2254441
JAZ,20080512,0.29,0.30,0.28,0.29,7315730
LGT,20080512,4.61,4.78,4.56,4.78,12334
LOG,20080512,52.20,52.30,52.15,52.25,8021
MAP,20080512,3.50,3.55,3.47,3.49,6094297
MCM,20080512,13.20,13.48,13.14,13.14,5132
MDF,20080512,7.00,7.00,6.90,7.00,25933
MLX,20080512,23.10,23.10,22.59,22.79,12012
MTB,20080512,7.95,7.95,7.75,7.94,2508
MTF,20080512,18.50,18.50,17.83,17.91,1203
MTS,20080512,60.60,62.15,60.60,61.40,18798
MVC,20080512,68.35,68.70,66.75,67.35,1694
NAT,20080512,7.87,7.94,7.75,7.94,5761
NEA,20080512,5.95,6.25,5.95,6.25,21260
NHH,20080512,10.58,10.58,10.32,10.39,110091
NTC,20080512,0.88,0.88,0.87,0.87,440128
OHL,20080512,28.00,28.45,27.83,28.02,93402
PAC,20080512,6.67,6.70,6.55,6.70,90401
PAS,20080512,9.64,9.69,9.59,9.63,532188
POP,20080512,11.19,11.26,11.03,11.15,6683057
PRM,20080512,11.00,11.20,10.81,11.15,3791
PRS,20080512,10.99,11.39,10.93,10.97,698405
PSG,20080512,28.80,29.25,28.80,29.00,121704
PSL,20080512,16.69,16.69,16.21,16.50,1755
PVA,20080512,34.00,34.79,34.00,34.69,964
R4,20080512,7.76,7.76,7.67,7.69,11587
RDM,20080512,0.39,0.39,0.38,0.39,101437
REE,20080512,42.49,42.77,42.25,42.43,239541
REN,20080512,9.21,9.35,8.92,8.92,91663
REP,20080512,26.49,26.70,26.25,26.43,6434812
REY,20080512,9.04,9.04,9.00,9.00,8911
RIO,20080512,8.60,8.95,8.60,8.90,775
RLIA,20080512,4.16,4.16,4.09,4.12,56139
ROVI,20080512,9.80,9.80,9.75,9.79,12694
SAB,20080512,6.58,6.59,6.55,6.59,1984759
SAN,20080512,14.07,14.14,14.03,14.09,27033183
SED,20080512,1.29,1.30,1.28,1.29,3921773
SGC,20080512,27.93,27.93,27.25,27.53,324714
SLR,20080512,11.13,11.38,11.08,11.15,701631
SNC,20080512,2.12,2.18,2.08,2.16,556137
SOL,20080512,9.34,9.34,9.19,9.24,274112
SOS,20080512,13.95,13.95,13.76,13.80,59523
SPS,20080512,2.26,2.28,2.21,2.25,364620
STG,20080512,12.40,12.40,12.40,12.40,200
SYV,20080512,22.54,22.76,22.50,22.63,128646
TEC,20080512,4.20,4.22,4.08,4.12,43829
TEF,20080512,19.20,19.51,19.20,19.39,33384798
TL5,20080512,11.81,11.85,11.54,11.58,1680239
TRE,20080512,52.60,53.50,52.50,53.00,150627
TRG,20080512,4.48,4.48,4.26,4.35,295515
TUB,20080512,7.21,7.29,7.16,7.24,404570
UBS,20080512,0.39,0.39,0.37,0.38,659265
UNF,20080512,42.30,42.63,42.00,42.30,754270
UPL,20080512,15.15,15.29,14.95,15.01,2767
URA,20080512,6.15,6.20,6.12,6.20,22063
VAS,20080512,10.80,10.80,10.80,10.80,25
VER,20080512,1.47,1.51,1.47,1.48,70001
VID,20080512,23.35,23.35,23.13,23.30,3155
VIS,20080512,14.56,15.11,14.56,14.85,51724
VLG,20080512,8.10,8.21,8.10,8.11,23413
VOC,20080512,11.37,11.37,10.93,10.93,103824
XALFA,20080512,45.01,45.01,43.83,44.43,1115
XAMXL,20080512,37.05,37.05,36.29,36.38,3606
XARAB,20080512,5.28,5.39,5.28,5.41,8623
XBBDC,20080512,14.86,14.89,14.47,14.63,8082
XBCH,20080512,32.74,32.74,32.74,32.41,1000
XBFR,20080512,1.28,1.37,1.28,1.34,18249
XBRK,20080512,5.18,5.21,5.16,5.12,3300
XBRPP,20080512,19.09,19.19,19.09,19.10,2591
XCEL,20080512,7.48,7.48,7.48,7.51,500
XCMIG,20080512,13.57,13.73,13.57,13.48,2986
XCOP,20080512,11.16,11.18,11.10,11.16,1232
XDYS,20080512,15.32,15.32,15.32,15.16,1000
XEKT,20080512,21.56,21.60,21.56,21.47,500
XELTB,20080512,9.47,9.59,9.45,9.53,2319
XELTO,20080512,9.80,9.80,9.61,9.63,1721
XENI,20080512,11.54,11.64,11.27,11.60,3689
XEOC,20080512,29.09,29.09,28.57,29.05,5425
XGEO,20080512,2.41,2.41,2.41,2.41,1000
XGGB,20080512,28.10,29.14,28.08,28.48,2392
XGMD,20080512,30.17,30.56,29.10,30.71,3130
XNET,20080512,8.80,8.94,8.80,8.97,820
XPBR,20080512,20.89,21.11,20.85,21.13,8656
XPBRA,20080512,17.63,17.68,17.43,17.60,10215
XSARE,20080512,9.55,9.55,9.55,9.47,1000
XSBP,20080512,6.50,6.80,6.30,6.54,5402
XSDI,20080512,4.63,4.63,4.53,4.67,23493
XTMXL,20080512,24.24,24.24,24.18,24.76,2510
XTZA,20080512,4.00,4.00,4.00,3.95,500
XUSI,20080512,32.83,33.36,32.83,33.10,1712
XUSIO,20080512,33.81,33.94,33.81,33.82,1276
XVALO,20080512,25.52,25.79,25.52,25.71,4234
XVALP,20080512,20.91,21.17,20.84,20.99,2583
XVOLB,20080512,16.22,16.22,16.22,16.54,1000
ZEL,20080512,5.37,5.37,5.25,5.29,554214
ZNC,20080512,2.44,2.48,2.43,2.44,6957
ZOT,20080512,19.13,19.53,19.11,19.41,125306