A3TV,20080516,8.02,8.06,7.96,8.00,531770
ABE,20080516,20.93,21.05,20.84,20.88,1648374
ABE.D,20080516,1.05,1.06,1.04,1.05,6777661
ABG,20080516,23.32,23.76,23.12,23.26,443757
ACS,20080516,39.79,40.23,39.55,39.68,984646
ACX,20080516,18.27,18.39,18.21,18.23,1579636
ADZ,20080516,19.09,19.10,18.89,18.89,3279
AFR,20080516,1.60,1.73,1.56,1.62,1766925
AGS,20080516,24.81,25.00,24.80,24.90,20376
ALB,20080516,45.90,46.14,45.31,45.43,56163
ALM,20080516,14.00,14.05,13.85,13.89,165733
AMP,20080516,11.39,11.39,11.24,11.25,19197
ANA,20080516,184.45,188.55,183.35,185.00,257613
AND,20080516,60.00,60.00,60.00,60.00,2275
ASA,20080516,1.65,1.70,1.63,1.70,23234
AVZ,20080516,2.55,2.55,2.46,2.46,1102135
AZK,20080516,5.52,5.59,5.52,5.56,17716
BAY,20080516,55.00,55.00,55.00,56.00,64
BBVA,20080516,15.32,15.40,15.16,15.24,23358487
BDL,20080516,49.00,49.39,48.51,49.33,95523
BES,20080516,6.51,6.51,6.35,6.35,984
BIO,20080516,2.11,2.11,2.07,2.10,20191
BKT,20080516,9.86,9.94,9.81,9.81,1386063
BMA,20080516,27.24,27.50,27.00,27.49,2627
BME,20080516,34.02,34.14,33.26,33.40,748397
BTO,20080516,11.90,11.94,11.78,11.81,543298
BVA,20080516,35.75,35.75,35.30,35.53,40934
CAF,20080516,297.30,298.95,295.15,296.10,3305
CAS,20080516,13.75,14.20,13.75,13.75,200
CBAV,20080516,15.10,15.30,15.10,15.25,1883
CBL,20080516,17.35,17.45,17.35,17.45,970
CDR,20080516,13.50,13.90,13.50,13.80,33055
CEP,20080516,70.15,70.50,70.15,70.50,5169
CGI,20080516,1.98,2.04,1.98,2.04,1250
CIE,20080516,6.23,6.46,6.23,6.37,7918
CIN,20080516,10.55,10.59,10.45,10.50,1071487
CLEO,20080516,25.85,25.85,25.13,25.55,4616
COL,20080516,0.83,0.84,0.80,0.82,8122327
CPF,20080516,10.10,10.15,10.01,10.08,32720
CPL,20080516,62.90,63.00,61.20,62.55,11909
CRI,20080516,4.68,4.72,4.62,4.63,4367423
DERM,20080516,5.69,5.69,5.52,5.53,54357
DGI,20080516,1.05,1.05,1.01,1.03,281691
DIN,20080516,22.72,23.00,22.71,22.90,3806
EAD,20080516,16.80,17.07,16.78,16.87,90816
ECR,20080516,0.28,0.29,0.27,0.28,4661385
ELE,20080516,31.50,31.80,31.48,31.66,541616
ENC,20080516,6.35,6.35,6.25,6.26,155370
ENG,20080516,19.20,19.38,19.10,19.15,1113217
ENO,20080516,31.50,31.50,31.20,31.33,1635
EVA,20080516,13.19,13.19,13.03,13.11,75013
FAE,20080516,8.59,8.59,8.42,8.45,180650
FCC,20080516,47.18,47.34,46.52,46.72,443493
FDR,20080516,5.20,5.20,5.11,5.20,36655
FER,20080516,53.80,54.00,53.10,53.40,748974
FRS,20080516,4.74,4.78,4.72,4.73,20989
FUN,20080516,4.29,4.38,4.25,4.25,5497
GAL,20080516,14.28,14.37,14.28,14.37,2322
GALQ,20080516,18.00,18.00,17.60,17.60,33921
GAM,20080516,32.89,33.00,31.94,32.08,1785093
GAS,20080516,37.44,37.70,37.10,37.25,889243
GCO,20080516,22.75,22.75,22.31,22.40,99349
GRF,20080516,19.13,19.64,19.00,19.21,1644177
GUI,20080516,10.45,10.45,10.29,10.30,41744
IBE,20080516,9.83,9.84,9.54,9.58,29642869
IBG,20080516,15.80,16.00,15.80,15.90,728
IBLA,20080516,2.37,2.40,2.29,2.31,9721421
IBR,20080516,4.40,4.45,4.39,4.43,6096555
IDO,20080516,3.59,3.66,3.50,3.66,29131
IDR,20080516,18.50,18.55,18.21,18.25,877706
INY,20080516,4.22,4.27,4.17,4.26,12048
ISUR,20080516,34.45,34.50,34.45,34.50,633
ITI,20080516,5.15,5.25,5.02,5.07,24574
ITX,20080516,35.89,36.05,35.30,35.40,1710609
JAZ,20080516,0.29,0.29,0.28,0.29,1267098
LGT,20080516,4.70,4.75,4.70,4.75,1300
LOG,20080516,52.50,52.60,52.50,52.50,5131
MAP,20080516,3.50,3.55,3.38,3.40,19702489
MCM,20080516,12.95,13.09,12.95,13.08,4003
MDF,20080516,6.97,7.08,6.95,6.96,43109
MLX,20080516,22.80,23.13,22.77,23.09,10327
MTB,20080516,7.94,7.95,7.78,7.95,8325
MTF,20080516,17.99,17.99,17.50,17.72,4339
MTS,20080516,64.05,65.40,64.05,64.10,34235
MVC,20080516,65.95,66.95,63.60,66.50,5715
NAT,20080516,7.86,7.86,7.67,7.79,4957
NEA,20080516,6.74,6.74,6.53,6.59,28380
NHH,20080516,10.66,10.72,10.55,10.63,193401
NTC,20080516,0.86,0.87,0.85,0.86,550785
OHL,20080516,27.90,28.00,27.72,27.96,153361
PAC,20080516,6.35,6.43,6.30,6.34,55126
PAS,20080516,9.86,9.87,9.70,9.74,250773
POP,20080516,11.21,11.40,11.16,11.32,8985977
PRM,20080516,10.95,11.09,10.87,10.99,10161
PRS,20080516,11.55,11.58,11.33,11.39,393995
PSG,20080516,29.95,30.08,28.89,29.90,112152
PSL,20080516,16.67,16.67,16.10,16.48,3731
PVA,20080516,34.76,34.78,34.12,34.78,2086
R4,20080516,7.73,7.79,7.73,7.74,10386
RDM,20080516,0.39,0.39,0.38,0.39,59034
REE,20080516,41.97,42.58,41.97,42.53,656019
REN,20080516,8.70,8.73,8.70,8.70,31490
REP,20080516,27.00,27.32,26.71,26.89,9172274
REY,20080516,9.01,9.01,9.00,9.00,136751
RIO,20080516,9.04,9.19,8.97,9.19,1123
RLIA,20080516,4.10,4.11,4.10,4.11,27765
ROVI,20080516,9.86,9.87,9.75,9.75,24192
SAB,20080516,6.64,6.70,6.59,6.63,3057440
SAN,20080516,14.30,14.43,14.09,14.19,54282989
SED,20080516,1.34,1.35,1.31,1.33,7362264
SGC,20080516,27.83,27.95,27.74,27.90,71157
SLR,20080516,10.95,11.15,10.75,10.89,707276
SNC,20080516,2.18,2.18,2.13,2.15,38525
SOL,20080516,9.20,9.29,9.11,9.25,458785
SOS,20080516,13.80,14.05,13.70,14.04,83209
SPS,20080516,2.23,2.24,2.21,2.23,238146
STG,20080516,12.00,12.00,12.00,12.00,200
SYV,20080516,23.92,23.95,23.46,23.63,286630
TEC,20080516,4.09,4.09,3.96,4.03,39684
TEF,20080516,19.31,19.33,18.90,19.06,44364697
TL5,20080516,11.47,11.57,11.32,11.36,1557429
TRE,20080516,54.35,54.75,52.95,53.35,292536
TRG,20080516,4.36,4.44,4.36,4.40,89787
TUB,20080516,7.34,7.43,7.33,7.36,499124
UBS,20080516,0.35,0.37,0.35,0.37,891857
UNF,20080516,43.10,43.18,42.47,42.60,1110154
UPL,20080516,15.01,15.01,14.55,14.75,6805
URA,20080516,6.25,6.26,6.10,6.19,43256
VAS,20080516,11.00,11.00,11.00,11.00,2290
VER,20080516,1.41,1.43,1.40,1.41,43731
VID,20080516,24.12,24.68,23.97,24.20,8126
VIS,20080516,15.23,15.26,14.74,14.85,95423
VLG,20080516,7.78,7.78,7.67,7.69,27020
VOC,20080516,11.00,11.01,10.82,10.99,106621
XALFA,20080516,46.14,46.14,46.14,46.18,500
XAMXL,20080516,37.57,37.57,37.08,36.95,3362
XARAB,20080516,5.58,5.71,5.47,5.54,3410
XBBDC,20080516,14.89,15.19,14.89,15.05,3645
XBCH,20080516,32.34,32.34,32.34,32.36,1000
XBFR,20080516,1.28,1.34,1.28,1.37,3120
XBRK,20080516,5.29,5.29,5.29,5.23,2000
XBRPO,20080516,19.50,19.50,19.50,19.26,62
XBRPP,20080516,20.30,20.64,20.30,20.47,2511
XCEL,20080516,7.56,7.56,7.56,7.56,500
XCMIG,20080516,13.97,14.25,13.97,14.08,5161
XCOP,20080516,11.43,11.67,11.43,11.67,1903
XDYS,20080516,14.93,14.93,14.93,14.94,1000
XEKT,20080516,22.97,23.20,22.97,22.70,611
XELTB,20080516,9.68,10.07,9.68,9.86,4201
XELTO,20080516,9.98,10.45,9.98,10.18,8266
XENI,20080516,11.44,11.44,11.26,11.79,1550
XEOC,20080516,29.38,29.38,29.38,29.94,900
XGEO,20080516,2.50,2.50,2.50,2.55,500
XGGB,20080516,30.00,30.70,29.65,30.33,1939
XGMD,20080516,32.29,32.29,32.08,32.38,1340
XNET,20080516,9.72,9.72,9.52,9.63,1081
XPBR,20080516,21.74,22.38,21.74,22.32,5930
XPBRA,20080516,18.60,18.89,18.59,18.59,17937
XSBP,20080516,6.47,6.49,6.47,6.36,2280
XSDI,20080516,4.89,4.89,4.80,4.84,33053
XTMXL,20080516,24.90,24.90,24.90,24.67,1000
XTZA,20080516,4.11,4.11,4.11,4.07,500
XUSI,20080516,34.57,36.10,34.57,35.89,4805
XUSIO,20080516,34.87,36.32,34.87,36.43,1367
XVALO,20080516,27.07,27.59,27.07,27.46,4775
XVALP,20080516,22.00,22.64,22.00,22.37,4930
XVOLB,20080516,16.42,17.02,16.37,16.75,1585
ZEL,20080516,5.27,5.27,5.19,5.20,536182
ZNC,20080516,2.62,2.67,2.58,2.60,87729
ZOT,20080516,19.43,19.54,19.23,19.36,119960