AACC,D,20100308,5.75,5.8,5.6,5.62,11100
AAME,D,20100308,1.42,1.45,1.35,1.45,28300
AAON,D,20100308,21.46,21.65,21.46,21.53,52800
AAPL,D,20100308,220.01,220.09,218.25,219.08,15344700
AATI,D,20100308,3.39,3.43,3.34,3.38,163500
AAWW,D,20100308,48.88,49.16,47.38,47.42,750200
AAXJ,D,20100308,55.4,55.5,55.24,55.31,93800
AAZST,D,20100308,200000,200000,200000,200000,1300
ABAT,D,20100308,4.01,4.03,3.97,4.02,463900
ABAX,D,20100308,26.15,26.27,25.94,26.05,37700
ABBC,D,20100308,8.11,8.15,8.03,8.05,24100
ABCB,D,20100308,9.91,10,9.91,9.95,17500
ABCD,D,20100308,3.6,3.67,3.56,3.56,10900
ABCO,D,20100308,32.02,32.08,31.84,31.91,69700
ABCW,D,20100308,1.19,1.2,1.15,1.18,51400
ABFS,D,20100308,27.7,28.25,27.7,28.13,640700
ABII,D,20100308,35,35.32,34.73,35.14,149100
ABIO,D,20100308,3,3.01,2.88,2.98,16700
ABMD,D,20100308,10.83,10.99,10.7,10.95,106000
ABTL,D,20100308,1.08,1.09,1.02,1.06,141000
ACAD,D,20100308,1.33,1.36,1.3,1.36,404000
ACAP,D,20100308,30.92,31.91,30.56,31.76,36900
ACAS,D,20100308,4.42,4.75,4.42,4.6,5434600
ACAT,D,20100308,11.01,11.6,11.01,11.6,117800
ACCL,D,20100308,6.49,6.62,6.43,6.57,33700
ACET,D,20100308,5.86,5.91,5.8,5.86,172900
ACFC,D,20100308,1.72,1.8,1.72,1.72,800
ACFN,D,20100308,6.77,6.85,6.66,6.75,31700
ACGL,D,20100308,75.4,76.83,75.07,76.6,553600
ACGY,D,20100308,18.25,18.32,18,18.06,233400
ACHN,D,20100308,2.43,2.45,2.35,2.44,150200
ACIW,D,20100308,19.36,19.92,19.36,19.87,93400
ACLI,D,20100308,25.97,26.05,24.85,24.97,256800
ACLS,D,20100308,1.73,1.73,1.67,1.7,189800
ACMR,D,20100308,2.88,3,2.82,2.95,44400
ACOM,D,20100308,18.4,19.1,17.75,17.78,233600
ACOR,D,20100308,32.83,33.46,32.8,33.21,636700
ACPW,D,20100308,0.85,0.94,0.82,0.91,149700
ACTG,D,20100308,10.79,10.99,10.54,10.97,81000
ACTI,D,20100308,2.48,2.5,2.45,2.47,46800
ACTL,D,20100308,13.98,13.98,13.84,13.86,53800
ACTS,D,20100308,2.33,2.38,2.3,2.35,39900
ACTU,D,20100308,5.7,5.72,5.54,5.56,278300
ACUR,D,20100308,4.8,4.92,4.79,4.91,33400
ACWI,D,20100308,42.56,42.73,42.43,42.57,372800
ACWX,D,20100308,40.96,40.96,40.73,40.85,118100
ACXM,D,20100308,17.98,18.34,17.96,18.32,680300
ADAM,D,20100308,3.79,3.82,3.75,3.75,14000
ADAT,D,20100308,1,1.01,0.99,1,42400
ADBE,D,20100308,35.12,35.4,35.02,35.06,3850000
ADCT,D,20100308,7.21,7.3,6.98,7.03,3868100
ADEP,D,20100308,3.06,3.06,3.06,3.06,1200
ADES,D,20100308,6.14,6.14,6,6.07,13000
ADGF,D,20100308,3.11,3.15,3.09,3.09,1300
ADLR,D,20100308,1.87,1.95,1.7,1.77,656200
ADP,D,20100308,43.17,43.24,42.86,43.15,3466800
ADPI,D,20100308,13.15,13.22,12.92,13.2,25200
ADPT,D,20100308,3.17,3.23,3.17,3.23,912500
ADRA,D,20100308,26.11,26.29,26.11,26.28,5100
ADRD,D,20100308,21.12,21.16,20.98,21.05,11200
ADRE,D,20100308,43.36,43.36,42.98,43.17,141800
ADRU,D,20100308,20.63,20.63,20.5,20.58,8500
ADSK,D,20100308,28.72,29.15,28.7,28.91,2094000
ADTN,D,20100308,24.83,25.17,24.76,25.05,514500
ADUS,D,20100308,8,8.12,8,8.1,2100
ADVS,D,20100308,43.45,44.03,43.22,43.93,61100
AEHR,D,20100308,2.46,2.46,2.31,2.37,15100
AEIS,D,20100308,14.77,14.83,14.57,14.64,194900
AEPI,D,20100308,37.09,38.53,36.72,38.22,34700
AERG,D,20100308,0.44,0.45,0.42,0.45,77900
AETI,D,20100308,2.47,2.47,2.4,2.4,3600
AEY,D,20100308,2.22,2.24,2.22,2.24,2700
AEZS,D,20100308,0.85,0.85,0.82,0.84,114800
AFAM,D,20100308,35.41,35.53,35.01,35.35,142600
AFCE,D,20100308,8.85,8.9,8.59,8.72,26900
AFFM,D,20100308,4.46,4.5,4.19,4.27,55400
AFFX,D,20100308,8.03,8.1,7.81,7.85,1432300
AFFY,D,20100308,19.51,20.31,18.8,20.14,145200
AFOP,D,20100308,1.25,1.3,1.25,1.27,37500
AFSI,D,20100308,14.31,14.5,14.27,14.44,84100
AGAM,D,20100308,13.95,13.99,13.43,13.53,135400
AGEN,D,20100308,0.76,0.76,0.75,0.75,577300
AGII,D,20100308,29.35,29.77,29.3,29.69,141200
AGNC,D,20100308,27.46,27.52,26.9,26.95,832300
AGYS,D,20100308,11.13,11.23,11.01,11.08,105000
AHCI,D,20100308,2.86,2.86,2.82,2.86,45500
AHGP,D,20100308,31.5,31.99,31.19,31.59,50900
AHII,D,20100308,2,2.04,1.98,2.02,143500
AHPI,D,20100308,3.5,4.08,3.28,4.07,4300
AIMC,D,20100308,12.67,12.7,12.42,12.52,133300
AINV,D,20100308,12.09,12.1,11.92,12.02,1514600
AIPC,D,20100308,39,39.4,38.96,39.11,73500
AIRM,D,20100308,27.49,28.05,27.49,27.72,79300
AIRT,D,20100308,11.38,11.5,11.11,11.34,10300
AIRV,D,20100308,7.67,7.74,7.66,7.69,115400
AIXG,D,20100308,32.69,32.82,32.31,32.46,310300
AKAM,D,20100308,29.41,29.65,29.26,29.45,4951400
AKNS,D,20100308,1.1,1.1,1.03,1.05,288500
AKRX,D,20100308,1.6,1.74,1.6,1.72,126100
ALAN,D,20100308,0.28,0.28,0.25,0.26,292800
ALCO,D,20100308,26.55,27.12,26.54,26.96,10900
ALGN,D,20100308,19.17,19.43,19.08,19.27,336300
ALGT,D,20100308,52.53,54.54,52.49,54.31,458400
ALKS,D,20100308,12.16,12.53,12.15,12.45,1533500
ALLB,D,20100308,8.65,8.65,8.65,8.65,500
ALLT,D,20100308,4.25,4.33,4.2,4.2,122800
ALNC,D,20100308,28.61,28.99,28.6,28.86,2500
ALNY,D,20100308,18.27,18.44,18.03,18.17,153100
ALOG,D,20100308,43.14,43.49,42.9,43.22,34200
ALOT,D,20100308,7.38,7.59,7.31,7.4,4500
ALOY,D,20100308,7.87,7.98,7.85,7.89,5400
ALSK,D,20100308,7.72,8.23,7.71,8.19,1484000
ALTH,D,20100308,7.38,7.4,7.23,7.34,1460000
ALTI,D,20100308,0.78,0.79,0.76,0.78,210800
ALTR,D,20100308,24.91,25.09,24.67,24.68,4925200
ALVR,D,20100308,3.95,3.99,3.86,3.97,399400
ALXA,D,20100308,2.92,2.92,2.85,2.85,36400
ALXN,D,20100308,53.73,53.78,53.31,53.68,420700
AMAC,D,20100308,6.82,6.82,6.68,6.8,9400
AMAG,D,20100308,34.32,34.52,33.3,34.24,388300
AMAT,D,20100308,12.52,12.53,12.31,12.36,29711900
AMCC,D,20100308,9.16,9.3,9.16,9.19,432000
AMCE,D,20100308,0.7,0.78,0.65,0.7,4600
AMCF,D,20100308,7.72,8.5,7.71,7.91,545300
AMCN,D,20100308,7.24,7.31,7.15,7.21,114800
AMCS,D,20100308,6,6,5.99,6,217900
AMED,D,20100308,60.21,60.24,58.55,59,944000
AMFI,D,20100308,0.86,0.86,0.74,0.76,155600
AMGN,D,20100308,57.25,58.1,57.2,57.61,4409200
AMIC,D,20100308,5.33,5.75,5.33,5.75,18600
AMIE,D,20100308,0.54,0.54,0.5,0.5,79400
AMIN,D,20100308,1.12,1.13,1.06,1.06,109500
AMKR,D,20100308,6.64,6.65,6.48,6.52,1003400
AMLN,D,20100308,20.45,20.46,19.98,20.18,3667300
AMMD,D,20100308,19.47,19.59,19.25,19.27,625800
AMNB,D,20100308,19.42,19.58,19,19.26,14300
AMOT,D,20100308,3.24,3.26,3.2,3.2,8800
AMOV,D,20100308,47.01,47.1,46.7,46.83,6000
AMPH,D,20100308,25.97,26.1,25.9,26.05,9400
AMPL,D,20100308,2.94,2.95,2.87,2.95,18300
AMRB,D,20100308,7.75,8,7.5,7.55,3900
AMRI,D,20100308,9.05,9.05,8.75,8.78,51900
AMRN,D,20100308,0.98,1.03,0.98,1.02,107900
AMSC,D,20100308,31,31.09,29.88,30.02,675400
AMSF,D,20100308,16.25,16.42,16.2,16.37,181500
AMSG,D,20100308,22.29,22.34,22.01,22.06,69300
AMSWA,D,20100308,6.22,6.3,6.15,6.23,40700
AMTCP,D,20100308,9.5,9.5,9.5,9.5,100
AMTD,D,20100308,18.24,18.58,18.1,18.51,6504900
AMWD,D,20100308,20.65,20.65,20.24,20.34,17200
AMZN,D,20100308,128.3,130.85,127.71,130.11,5606600
ANAD,D,20100308,4.7,4.86,4.63,4.77,941900
ANAT,D,20100308,112.95,114.35,112.8,114.35,8900
ANCI,D,20100308,2.38,2.38,2.29,2.32,49100
ANCX,D,20100308,6.27,6.28,5.95,6.15,18900
ANDE,D,20100308,33.66,34.11,33.66,33.98,161300
ANDS,D,20100308,1.95,2,1.95,1.98,317100
ANEN,D,20100308,12.84,13.03,12.45,13.01,39600
ANGN,D,20100308,4.03,4.21,4.03,4.21,700
ANGO,D,20100308,16.65,16.71,16.27,16.28,138300
ANIK,D,20100308,6.63,6.78,6.44,6.55,26500
ANLYD,D,20100308,2.89,2.89,2.55,2.59,21000
ANPI,D,20100308,1.05,1.08,1.05,1.06,372400
ANSS,D,20100308,44.95,45.24,44.52,44.93,358100
ANSW,D,20100308,8.5,9.06,8.13,8.8,16900
ANTH,D,20100308,7.01,7.09,7,7.04,13100
ANTP,D,20100308,3.63,3.75,3.63,3.75,2800
AONE,D,20100308,16.76,16.85,16.37,16.75,849900
APAC,D,20100308,5.73,5.88,5.73,5.86,164000
APAGF,D,20100308,22.46,22.61,21.96,22.26,16600
APCVZ,D,20100308,0.23,0.23,0.2,0.22,120800
APEI,D,20100308,43.39,44.36,42.88,43.94,145300
APFC,D,20100308,6.6,6.6,6.4,6.52,6500
APKT,D,20100308,18.1,18.38,17.95,18.06,684600
APOG,D,20100308,15.43,15.7,15.4,15.49,92100
APOL,D,20100308,62.96,62.96,62.08,62.25,1297200
APPA,D,20100308,1.87,1.89,1.8,1.89,479300
APPY,D,20100308,2,2.09,2,2.05,99600
APSA,D,20100308,9.25,9.35,9.25,9.3,1700
APSG,D,20100308,19.08,19.08,18.84,18.88,73900
APWR,D,20100308,12.79,12.79,11.77,11.82,3087800
ARAY,D,20100308,7.45,7.46,7.33,7.36,239900
ARBA,D,20100308,12.95,13.06,12.88,13.02,464300
ARBX,D,20100308,2.14,2.2,2.12,2.13,8200
ARCC,D,20100308,14,14.19,13.67,14.16,1753000
ARCI,D,20100308,2.2,2.2,2.1,2.16,3300
ARCL,D,20100308,16.59,16.65,16.44,16.52,2600
ARDNA,D,20100308,108.56,108.56,106.56,106.56,200
AREX,D,20100308,8.89,8.99,8.65,8.95,88200
ARGN,D,20100308,11.09,11.26,10.78,11.04,163900
ARIA,D,20100308,2.81,2.92,2.74,2.91,1831500
ARII,D,20100308,10.22,10.22,10,10.13,31900
ARKR,D,20100308,13.35,13.55,13.32,13.5,5200
ARLP,D,20100308,43.5,43.5,42.72,42.8,97100
ARMH,D,20100308,10.45,10.5,10.34,10.47,1649500
ARNA,D,20100308,3.12,3.15,3.04,3.07,2576800
AROW,D,20100308,26.59,26.8,26.24,26.58,19800
ARQL,D,20100308,3.59,3.59,3.5,3.51,47800
ARRS,D,20100308,11.48,11.63,11.4,11.42,1380100
ARRY,D,20100308,2.49,2.49,2.4,2.46,127800
ARSD,D,20100308,3,3.07,3,3.02,24500
ARST,D,20100308,27.06,27.22,26.06,26.71,507200
ARTC,D,20100308,26.94,27.75,26.94,27.58,104000
ARTG,D,20100308,4.12,4.39,4.1,4.37,3591600
ARTNA,D,20100308,18.24,18.24,17.95,18.15,8700
ARTW,D,20100308,5.18,5.35,4.95,5.21,5800
ARTX,D,20100308,1.81,1.81,1.79,1.8,22600
ARUN,D,20100308,12.43,12.79,12.21,12.58,1601900
ARWR,D,20100308,0.51,0.56,0.51,0.52,32600
ARYX,D,20100308,1.2,1.24,1.16,1.2,1432000
ASBC,D,20100308,13.12,13.62,13.05,13.24,2834300
ASCA,D,20100308,16.2,16.63,16.17,16.61,326000
ASCMA,D,20100308,28.09,28.1,27.7,27.77,15600
ASEI,D,20100308,75.47,75.47,74.92,75,39300
ASFI,D,20100308,7.44,7.82,7.4,7.54,85300
ASFN,D,20100308,1.8,1.84,1.68,1.82,6900
ASGN,D,20100308,6.97,7.02,6.95,6.99,50900
ASGR,D,20100308,16.93,16.95,16.61,16.87,7700
ASIA,D,20100308,28.27,28.71,28.1,28.65,512300
ASMI,D,20100308,25.2,25.31,24.75,24.95,31700
ASML,D,20100308,34.1,34.46,33.99,34.36,3285200
ASPS,D,20100308,26.55,27.18,26.14,26.82,135300
ASRV,D,20100308,1.6,1.87,1.6,1.87,10900
ASTC,D,20100308,3.47,3.47,3.16,3.25,451800
ASTE,D,20100308,26.48,26.96,26.47,26.66,112300
ASTI,D,20100308,4.19,4.25,4.15,4.23,61200
ASTIZ,D,20100308,0.86,0.9,0.85,0.85,8100
ASTMD,D,20100308,1.5,1.51,1.45,1.48,193100
ASUR,D,20100308,2.51,2.51,2.45,2.45,1700
ASYS,D,20100308,8.77,8.95,8.59,8.95,23300
ATAC,D,20100308,24.25,24.58,24.02,24.34,69000
ATAI,D,20100308,3.58,3.72,3.45,3.68,134100
ATAX,D,20100308,5.78,5.86,5.71,5.82,46500
ATBC,D,20100308,3.25,3.25,3.25,3.25,100
ATCO,D,20100308,1.79,1.8,1.7,1.75,75400
ATEA,D,20100308,3.4,3.4,3.05,3.38,5300
ATEC,D,20100308,5.38,5.38,5.21,5.26,91800
ATGN,D,20100308,0.8,0.8,0.71,0.74,269800
ATHN,D,20100308,39.2,39.5,38.91,38.96,504300
ATHR,D,20100308,38.35,38.41,37.4,37.78,1251700
ATHX,D,20100308,3.2,3.24,3.1,3.13,191000
ATLO,D,20100308,19.39,19.74,19.39,19.74,1400
ATLS,D,20100308,34.55,34.9,34.36,34.54,669200
ATMI,D,20100308,17.93,18.22,17.83,17.99,72200
ATML,D,20100308,5.09,5.15,5.03,5.1,3223000
ATNI,D,20100308,43.97,44.39,43.18,43.35,97800
ATPG,D,20100308,19.06,19.2,18.71,18.86,946900
ATRC,D,20100308,5.53,5.65,5.51,5.56,5200
ATRI,D,20100308,158,158.99,155.38,158.87,3100
ATRM,D,20100308,2.97,3.06,2.97,3.05,19500
ATRN,D,20100308,0.9,0.91,0.85,0.87,4700
ATRO,D,20100308,9.19,9.22,9.05,9.18,5200
ATSG,D,20100308,2.77,2.77,2.68,2.72,90200
ATSI,D,20100308,2.63,2.7,2.62,2.7,131400
ATVI,D,20100308,11.03,11.12,10.95,11.11,9033200
ATX,D,20100308,4.6,4.64,4.59,4.63,4100
AUBN,D,20100308,19.6,19.94,19.6,19.94,300
AUDC,D,20100308,3.7,3.71,3.65,3.7,68400
AUTC,D,20100308,41.5,41.6,40.81,41.6,44800
AUTH,D,20100308,2.38,2.41,2.3,2.35,91800
AUXL,D,20100308,31.13,31.46,30.73,30.81,543000
AVAV,D,20100308,24.9,25.12,24.64,24.77,202000
AVCA,D,20100308,6.81,7.23,6.78,7,14200
AVGO,D,20100308,19.48,19.52,19.09,19.31,221900
AVID,D,20100308,14.5,14.66,14.42,14.64,52400
AVII,D,20100308,1.37,1.37,1.29,1.34,786200
AVNR,D,20100308,2.03,2.03,1.97,2.01,526000
AVNW,D,20100308,6.47,6.51,6.43,6.5,136000
AVTR,D,20100308,17.46,17.48,17.15,17.2,25500
AWBC,D,20100308,0.37,0.4,0.35,0.37,250700
AWRE,D,20100308,2.5,2.5,2.48,2.48,3600
AXAS,D,20100308,2.02,2.07,2.02,2.05,124700
AXTI,D,20100308,3.42,3.53,3.4,3.53,67800
AZPN,D,20100308,9.66,9.71,9.24,9.67,93000
BABY,D,20100308,14.33,14.5,14.07,14.39,282200
BAGL,D,20100308,12.25,12.48,12,12.38,15300
BAMM,D,20100308,7.08,7.08,6.81,7.08,11800
BANF,D,20100308,42.17,42.22,41.56,42.07,5300
BANR,D,20100308,3.24,3.25,3.09,3.21,157400
BARE,D,20100308,18.21,18.22,18.18,18.22,3002100
BARI,D,20100308,29.5,29.64,28.69,29.62,22900
BASI,D,20100308,0.8,0.8,0.68,0.68,2000
BAYN,D,20100308,1.46,1.57,1.37,1.49,5600
BBBB,D,20100308,42.45,42.76,42.34,42.41,493200
BBBY,D,20100308,41.66,41.85,41.5,41.65,2602400
BBEP,D,20100308,15.45,15.74,15.41,15.7,185300
BBGI,D,20100308,3.68,4.05,3.68,4,18700
BBND,D,20100308,3.05,3.15,2.96,3.12,508100
BBNK,D,20100308,8.19,8.2,8.1,8.13,6100
BBOX,D,20100308,32,32.16,31.75,31.81,53500
BBSI,D,20100308,14.25,14.25,13.56,13.71,14900
BBXT,D,20100308,6.62,7.25,6.62,7.25,9500
BCAR,D,20100308,4.38,4.38,4.38,4.38,100
BCBP,D,20100308,9.29,9.29,9,9,1100
BCON,D,20100308,0.42,0.42,0.41,0.41,903000
BCPC,D,20100308,23.5,23.75,23.2,23.46,54700
BCRX,D,20100308,6.85,7,6.85,6.97,331800
BCSI,D,20100308,30.79,32.52,30.57,31.95,1848400
BDCO,D,20100308,0.41,0.41,0.39,0.39,22900
BDGE,D,20100308,24.74,24.74,24.2,24.62,1400
BDSI,D,20100308,3.88,3.94,3.8,3.92,33500
BEAT,D,20100308,6.6,6.6,6.47,6.53,130200
BEAV,D,20100308,28.16,28.68,27.61,27.68,701000
BEBE,D,20100308,8.83,8.95,8.77,8.81,482800
BECN,D,20100308,18.96,19.09,18.72,18.83,433900
BELFA,D,20100308,21.65,21.65,21.6,21.6,2100
BELFB,D,20100308,23.98,24.04,23.49,23.8,16000
BELM,D,20100308,5.19,5.19,4.6,5.04,651700
BERK,D,20100308,6.5,6.5,6.41,6.41,2000
BEST,D,20100308,1.5,1.51,1.44,1.5,97000
BEXP,D,20100308,17,17.1,16.74,16.83,1570900
BFED,D,20100308,8.85,8.85,8.85,8.85,800
BFIN,D,20100308,9.93,9.93,9.7,9.88,27000
BFLY,D,20100308,2.35,2.5,2.35,2.5,5400
BFNB,D,20100308,0.82,0.98,0.8,0.83,59300
BFSB,D,20100308,7.79,8.04,7.79,7.93,2600
BGCP,D,20100308,5.66,5.78,5.5,5.74,803700
BGFV,D,20100308,15.38,16.02,15.38,15.97,125700
BHLB,D,20100308,18.39,18.59,18.15,18.55,21100
BIDU,D,20100308,523.77,536.63,522.17,534.33,1464200
BIDZ,D,20100308,2.07,2.09,2.05,2.08,12000
BIIB,D,20100308,56.99,58.48,56.91,57.67,3064800
BIOC,D,20100308,4.47,4.54,4.22,4.54,1700
BIOD,D,20100308,4.29,4.39,4.26,4.3,87300
BIOF,D,20100308,2.93,2.99,2.87,2.94,73900
BIOS,D,20100308,8.49,8.52,8.27,8.35,440500
BITS,D,20100308,8.09,8.41,8.09,8.41,3300
BJGP,D,20100308,5.8,5.83,5.62,5.74,41300
BJRI,D,20100308,22.06,22.63,21.91,22.57,175900
BKBK,D,20100308,11.75,11.75,11.6,11.6,5300
BKCC,D,20100308,9.88,10,9.66,9.89,1089700
BKMU,D,20100308,6.84,6.84,6.75,6.76,48200
BKOR,D,20100308,4.45,4.49,4.2,4.39,900
BKRS,D,20100308,1.21,1.23,1.14,1.17,8700
BKSC,D,20100308,10.64,10.64,10.64,10.64,100
BKYF,D,20100308,20.74,21.84,20.52,21.74,4300
BLDP,D,20100308,2.32,2.64,2.28,2.4,2020100
BLDR,D,20100308,3.11,3.15,3.06,3.11,77900
BLKB,D,20100308,24.93,25,24.85,24.93,142500
BLSW,D,20100308,1.2,1.22,1.19,1.19,12000
BLTI,D,20100308,1.95,1.96,1.84,1.89,45100
BLUD,D,20100308,21.1,21.22,20.83,20.9,203300
BMC,D,20100308,37.87,38.82,37.76,38.49,3597300
BMRC,D,20100308,32,32.34,31.7,31.82,9600
BMRN,D,20100308,22.09,22.37,22,22.36,1295500
BMTC,D,20100308,18.27,18.65,18.01,18.62,18200
BMTI,D,20100308,12.2,12.2,12.04,12.12,49300
BNCL,D,20100308,9.68,9.69,9.57,9.67,61200
BNCN,D,20100308,8.1,8.1,8.07,8.1,3600
BNHNA,D,20100308,5.01,5.11,4.97,5.08,7700
BNSO,D,20100308,1.12,1.15,1.12,1.15,2400
BNVI,D,20100308,0.53,0.53,0.5,0.53,433400
BOBE,D,20100308,30.15,30.85,29.97,30.79,181400
BOCH,D,20100308,4.97,4.98,4.9,4.98,5800
BOFI,D,20100308,13.84,14.06,13.61,13.7,96100
BOFL,D,20100308,1.18,1.22,1.15,1.2,114000
BOKF,D,20100308,46.62,46.64,46.33,46.49,112800
BOLT,D,20100308,11.66,11.66,11.47,11.61,26700
BONT,D,20100308,11.86,12.13,11.64,11.71,213300
BOOM,D,20100308,16.32,16.47,15.85,15.95,426700
BOOT,D,20100308,15.49,15.6,15.43,15.51,15300
BOSC,D,20100308,1.33,1.35,1.31,1.35,800
BPAX,D,20100308,1.68,1.8,1.68,1.8,377200
BPFH,D,20100308,7.36,7.6,7.22,7.51,436700
BPHX,D,20100308,2.43,2.46,2.4,2.46,49100
BPOP,D,20100308,2.22,2.25,2.11,2.24,5748300
BPOPM,D,20100308,16.2,16.2,15.99,16,7500
BPOPN,D,20100308,17.82,17.82,17.82,17.82,100
BPSG,D,20100308,4.24,4.25,4.16,4.23,430000
BRCD,D,20100308,5.81,5.97,5.8,5.88,18160700
BRCM,D,20100308,31.11,31.54,31.03,31.46,6597400
BRID,D,20100308,11.7,11.7,11.46,11.47,1200
BRKL,D,20100308,10.46,10.5,10.32,10.33,385300
BRKR,D,20100308,13.77,14.37,13.77,14.31,1204000
BRKS,D,20100308,8.79,8.85,8.71,8.79,198400
BRLI,D,20100308,43.75,43.88,42.8,43.37,161300
BRNC,D,20100308,5.41,6.27,5.27,5.83,1141300
BSDM,D,20100308,1.81,1.81,1.73,1.79,67500
BSET,D,20100308,4.81,4.99,4.81,4.99,6100
BSMD,D,20100308,2.95,3.05,2.87,2.88,6200
BSQR,D,20100308,2.4,2.55,2.39,2.54,14000
BSRR,D,20100308,10.89,10.9,10.71,10.84,19000
BSTC,D,20100308,29.18,29.59,29.17,29.51,6000
BTFG,D,20100308,4.83,4.85,4.49,4.81,8300
BTUI,D,20100308,5.66,5.77,5.55,5.72,5300
BUCY,D,20100308,66.85,66.93,65.55,66.12,1627200
BUSE,D,20100308,3.89,3.94,3.85,3.92,130100
BVSN,D,20100308,13.32,13.32,13.21,13.21,1700
BWEN,D,20100308,5.24,5.32,4.97,5.11,455700
BWINA,D,20100308,24.24,24.24,24.16,24.18,400
BWINB,D,20100308,25.72,25.72,25.03,25.44,14200
BWLD,D,20100308,44.68,47.13,44.61,46.49,652200
CA,D,20100308,22.82,22.89,22.7,22.81,2835400
CAAS,D,20100308,22.6,23.14,22.4,22.91,767300
CABL,D,20100308,1.65,1.75,1.6,1.69,36200
CABLW,D,20100308,0.01,0.01,0,0,167000
CAC,D,20100308,31.63,31.99,31.05,31.93,13200
CACB,D,20100308,0.54,0.65,0.54,0.61,139800
CACC,D,20100308,43.59,44.59,43.08,44.31,34100
CACH,D,20100308,4.85,5.12,4.84,5.08,59800
CADC,D,20100308,5.64,5.64,5.39,5.43,248900
CADE,D,20100308,1.53,1.55,1.52,1.54,8600
CADX,D,20100308,9.29,9.42,9.19,9.28,223800
CAEI,D,20100308,1.06,1.06,1.03,1.05,77600
CAFI,D,20100308,3.18,3.18,3.06,3.1,700
CAGC,D,20100308,28.62,30.75,28.1,30.45,1749800
CAKE,D,20100308,25.74,26.1,25.7,25.84,853700
CALC,D,20100308,1.39,1.4,1.31,1.33,28900
CALD,D,20100308,3.56,3.69,3.56,3.63,69900
CALI,D,20100308,4.59,4.6,4.46,4.49,26400
CALM,D,20100308,33.21,33.49,32.95,33.43,137200
CALP,D,20100308,3.69,3.75,3.55,3.73,93600
CALPW,D,20100308,0.12,0.12,0.12,0.12,800
CAMP,D,20100308,2.94,2.94,2.81,2.87,43800
CAMT,D,20100308,3,3,2.77,2.83,209300
CAPS,D,20100308,0.95,0.99,0.88,0.93,98700
CART,D,20100308,5.29,5.29,5.26,5.26,500
CASA,D,20100308,2.4,2.4,2.4,2.4,1000
CASB,D,20100308,1.99,2.06,1.98,2.06,21400
CASH,D,20100308,21.64,21.64,21.43,21.49,11400
CASM,D,20100308,2.07,2.07,2.07,2.07,1200
CASS,D,20100308,31,31.1,30.8,31.09,14100
CAST,D,20100308,7.9,7.97,7.65,7.95,171600
CASY,D,20100308,31.99,32,31.36,31.5,757600
CATM,D,20100308,10.74,11.18,10.7,11.01,145900
CATY,D,20100308,10.1,10.17,10.04,10.06,1204700
CAVM,D,20100308,24.34,24.43,23.9,24.37,382900
CAVO,D,20100308,4.22,4.22,4.11,4.18,1000
CBAK,D,20100308,2.51,2.54,2.41,2.49,641100
CBAN,D,20100308,3.9,4,3.9,4,2600
CBEH,D,20100308,8.54,8.65,8.45,8.63,58300
CBEY,D,20100308,12.46,12.97,12.19,12.23,617500
CBKN,D,20100308,3.09,3.15,3.09,3.12,12900
CBLI,D,20100308,3.95,3.95,3.79,3.93,37600
CBMX,D,20100308,6.2,6.2,5.98,6.17,4600
CBNJ,D,20100308,7.29,7.42,7.29,7.34,8800
CBNK,D,20100308,12.66,12.78,12.31,12.72,3500
CBOU,D,20100308,7.06,7.15,6.88,6.94,115600
CBPO,D,20100308,9.74,9.75,9.38,9.74,71300
CBRL,D,20100308,44.05,44.93,43.9,44.62,136100
CBRX,D,20100308,1.14,1.18,0.93,1.06,2327300
CBSH,D,20100308,41.39,41.39,40.27,40.5,286000
CBST,D,20100308,21.71,21.91,21.71,21.88,477500
CCBD,D,20100308,1.87,1.87,1.67,1.67,200
CCBG,D,20100308,13.81,13.85,13.43,13.77,15700
CCIX,D,20100308,4.74,4.91,4.6,4.77,36700
CCMP,D,20100308,35.81,36,35.02,35.15,227700
CCNE,D,20100308,18.06,18.66,17.89,18.5,8800
CCOI,D,20100308,11.48,11.6,11.44,11.46,449700
CCRN,D,20100308,10.13,10.13,9.49,9.73,253300
CCRT,D,20100308,3.9,4.01,3.82,3.98,73800
CCUR,D,20100308,4.84,4.94,4.69,4.88,13400
CDCS,D,20100308,10.5,11.21,10.37,10.93,176100
CDII,D,20100308,1.78,1.78,1.66,1.73,872500
CDNS,D,20100308,6.22,6.3,6.19,6.25,1725900
CDTI,D,20100308,1.65,1.75,1.65,1.75,2400
CDZI,D,20100308,12.5,12.97,12.5,12.87,39200
CECE,D,20100308,3.61,3.74,3.61,3.7,7200
CECO,D,20100308,30.98,31.35,30.2,30.28,2943000
CEDC,D,20100308,34.14,34.5,34.07,34.44,396400
CEDU,D,20100308,7.25,7.28,7.02,7.22,5800
CELG,D,20100308,61.87,61.94,61.33,61.59,1579600
CELH,D,20100308,3.64,3.64,3.11,3.12,67400
CELHW,D,20100308,1,1,0.95,0.95,1400
CELL,D,20100308,7.54,7.73,7.5,7.69,578900
CELM,D,20100308,5.82,5.89,5.51,5.75,255300
CENT,D,20100308,11.02,11.04,10.88,10.9,110200
CENTA,D,20100308,10.07,10.1,9.9,9.95,171300
CENX,D,20100308,15.09,15.35,14.77,15.03,6057300
CEPH,D,20100308,70.52,71,70.13,70.85,1286600
CERN,D,20100308,84.37,84.64,83.59,83.72,293100
CERS,D,20100308,2.31,2.44,2.31,2.36,153100
CETV,D,20100308,30,30.1,29.7,30,144200
CEVA,D,20100308,12.44,12.77,12.33,12.7,46600
CFBK,D,20100308,0.96,0.97,0.95,0.97,6200
CFFC,D,20100308,3.77,3.98,3.76,3.86,1500
CFFI,D,20100308,20.62,20.62,19.82,20,3400
CFFN,D,20100308,35.2,35.4,35.01,35.27,50700
CFK,D,20100308,6.57,6.67,6.57,6.6,1300
CFNB,D,20100308,12.85,12.96,12.85,12.96,800
CFNL,D,20100308,9.87,9.9,9.8,9.85,67900
CFSG,D,20100308,15.88,16.49,15.27,15.29,503700
CGEN,D,20100308,4.91,5,4.73,5,203400
CGNX,D,20100308,19.39,19.63,19.33,19.5,48800
CHBT,D,20100308,18.06,18.43,17.71,17.95,242600
CHCI,D,20100308,0.86,0.91,0.86,0.89,37800
CHCO,D,20100308,33.5,33.79,33.35,33.56,40000
CHDN,D,20100308,38.64,38.64,37.97,38.16,12300
CHDX,D,20100308,12.03,12.03,11.73,11.96,33100
CHEV,D,20100308,8.52,8.86,8.52,8.86,7200
CHFC,D,20100308,21.5,21.5,21.28,21.4,14800
CHINA,D,20100308,2.6,2.74,2.6,2.7,1664600
CHIO,D,20100308,0.57,0.65,0.57,0.61,435000
CHKE,D,20100308,17.59,17.83,17.57,17.79,36900
CHKP,D,20100308,33.94,33.94,33.61,33.76,1363200
CHLN,D,20100308,4.3,4.44,4.28,4.42,259900
CHMP,D,20100308,1.28,1.35,1.28,1.28,2800
CHNG,D,20100308,11,11.04,10.46,10.72,376900
CHNR,D,20100308,13.1,13.42,12.38,12.38,27600
CHOP,D,20100308,7.15,7.56,7.11,7.24,658900
CHOPW,D,20100308,2.15,2.4,2.06,2.31,419600
CHRD,D,20100308,3.65,3.65,3.61,3.63,91000
CHRS,D,20100308,6.64,6.71,6.49,6.5,592100
CHRW,D,20100308,54.05,54.1,53.3,53.32,1488400
CHSCP,D,20100308,28.33,28.35,28.22,28.3,3700
CHSI,D,20100308,39.13,39.68,38.61,38.89,267700
CHTP,D,20100308,2.91,2.98,2.81,2.94,284200
CHTT,D,20100308,93.51,93.51,93.47,93.47,20900
CHUX,D,20100308,8.89,9,8.85,8.93,63400
CHYR,D,20100308,2.16,2.18,2,2.08,34000
CIDM,D,20100308,1.32,1.44,1.27,1.43,174800
CIEN,D,20100308,15.51,15.69,15.06,15.1,17304400
CIGX,D,20100308,1.05,1.15,0.98,1.14,2472300
CIIC,D,20100308,1.91,1.91,1.85,1.85,55900
CIMT,D,20100308,1.87,1.95,1.79,1.82,60000
CINF,D,20100308,28.19,28.38,28.09,28.33,894400
CISG,D,20100308,25.98,26.29,25.54,25.96,429400
CITP,D,20100308,17.55,17.59,17.55,17.58,62300
CITZ,D,20100308,4.68,4.69,4.29,4.45,6400
CIZN,D,20100308,24.29,24.84,24.29,24.68,1900
CKEC,D,20100308,11.25,12.1,11.25,12,240000
CKSW,D,20100308,7.42,7.73,7.42,7.69,273200
CKXE,D,20100308,5,5.16,4.99,5.06,570800
CLBH,D,20100308,3.4,3.54,3.08,3.2,2900
CLCT,D,20100308,10.1,10.15,9.94,10.15,23200
CLDA,D,20100308,20.63,21.23,20.32,21.11,89800
CLDX,D,20100308,5.18,5.24,5.16,5.21,241700
CLFC,D,20100308,4.76,4.88,4.76,4.86,67200
CLFD,D,20100308,2.84,2.91,2.7,2.7,75200
CLMS,D,20100308,14.83,15.21,14.8,14.96,134000
CLMT,D,20100308,20.78,20.78,20.25,20.59,114700
CLNE,D,20100308,19.51,20.49,19.41,19.63,1778800
CLRO,D,20100308,3.04,3.18,3.03,3.18,3100
CLRT,D,20100308,2.36,2.44,2.28,2.42,305500
CLSN,D,20100308,4.05,4.73,4.05,4.69,196300
CLUB,D,20100308,2.78,2.86,2.76,2.86,55800
CLWR,D,20100308,6.8,7.71,6.73,7.69,7219200
CLWRR,D,20100308,0.2,0.38,0.2,0.36,1649100
CLWT,D,20100308,2.3,2.33,2.17,2.22,63200
CMCO,D,20100308,15.55,15.91,15.44,15.84,66500
CMCSA,D,20100308,17.32,17.67,17.24,17.56,16708100
CMCSK,D,20100308,16.63,16.92,16.5,16.81,9988900
CME,D,20100308,310.22,314,305.6,313.13,1000800
CMED,D,20100308,13.27,13.3,13.07,13.27,221500
CMKG,D,20100308,0.36,0.37,0.35,0.37,2500
CMLS,D,20100308,3.21,3.45,3.17,3.35,45000
CMRG,D,20100308,3.99,4.2,3.39,3.78,486500
CMRO,D,20100308,3.14,3.18,3.02,3.08,3000
CMSB,D,20100308,8,8,8,8,1200
CMTL,D,20100308,30.42,30.67,29.93,30.09,358700
CNBC,D,20100308,8.89,8.94,8.79,8.88,9300
CNBKA,D,20100308,20,20.71,20,20.71,1100
CNIC,D,20100308,2.75,2.84,2.6,2.6,3600
CNLG,D,20100308,1.79,1.88,1.72,1.73,839100
CNMD,D,20100308,23.25,23.33,22.99,23.31,168400
CNQR,D,20100308,41.15,42.4,41.15,42.02,475000
CNSL,D,20100308,17.5,17.98,17.34,17.96,194000
CNTF,D,20100308,3.15,3.21,3.15,3.19,100700
CNTY,D,20100308,2.4,2.41,2.26,2.39,101500
CNXT,D,20100308,4.08,4.25,4.05,4.18,3991100
CNYD,D,20100308,12.16,12.52,11.7,12.35,65200
COBR,D,20100308,2.3,2.38,2.16,2.25,19400
COBZ,D,20100308,6.32,6.43,6.3,6.38,149600
COCO,D,20100308,17.76,17.78,17.52,17.56,1479100
CODI,D,20100308,14.49,14.92,14.22,14.63,241400
COGO,D,20100308,7.34,7.43,7.29,7.33,145700
COGT,D,20100308,10.35,10.45,10.24,10.34,358700
COHR,D,20100308,32.06,32.85,32.06,32.65,159800
COHU,D,20100308,14.57,14.71,14.06,14.2,36000
COIN,D,20100308,1,1,0.95,0.95,1011600
COINW,D,20100308,0.3,0.34,0.3,0.3,3900
COINZ,D,20100308,0.2,0.2,0.2,0.2,4200
COKE,D,20100308,58.64,59,58.34,58.91,23100
COLB,D,20100308,21.31,21.31,20.93,21.04,143700
COLM,D,20100308,47,47.13,46.55,47.12,79800
COMS,D,20100308,7.74,7.74,7.7,7.72,2246200
COMV,D,20100308,10.58,10.85,9.64,10.71,366300
CONN,D,20100308,5.47,6.44,5.47,6.35,678400
COOL,D,20100308,0.99,1.04,0.97,1,212300
CORE,D,20100308,34.25,34.49,34.1,34.32,39700
CORT,D,20100308,2.75,2.8,2.75,2.8,14000
COSI,D,20100308,0.92,0.92,0.87,0.88,271500
COST,D,20100308,60.54,61,60.52,60.67,3020300
COWN,D,20100308,5.5,5.71,5.41,5.69,735000
CPBC,D,20100308,3.86,3.86,3.81,3.81,200
CPBK,D,20100308,2.78,2.8,2.78,2.8,200
CPBY,D,20100308,5.56,5.62,5.22,5.34,855800
CPEX,D,20100308,15.28,16.22,15.28,16.22,1400
CPHD,D,20100308,17.47,18.16,17.35,18.11,799100
CPII,D,20100308,12.84,12.85,12.51,12.56,24100
CPIX,D,20100308,11.67,11.75,11.6,11.65,22100
CPKI,D,20100308,16.07,16.31,15.58,16.26,196600
CPLA,D,20100308,85.24,85.84,84.05,85.63,143500
CPLP,D,20100308,8.75,8.8,8.7,8.78,278100
CPNO,D,20100308,23.35,23.79,23.35,23.66,594700
CPRT,D,20100308,35.26,35.7,35.24,35.51,281000
CPRX,D,20100308,0.7,0.7,0.66,0.66,100500
CPSI,D,20100308,38.18,38.18,37.58,37.9,140200
CPSL,D,20100308,2.3,2.67,2.28,2.61,4995700
CPSS,D,20100308,1.94,2,1.92,2,123500
CPST,D,20100308,1.22,1.23,1.2,1.22,1851200
CPTS,D,20100308,21.43,21.57,21.23,21.32,221600
CPWM,D,20100308,2.09,2.35,1.97,2.07,316800
CPWR,D,20100308,8.24,8.3,8.15,8.3,2011600
CRA,D,20100308,6.8,6.84,6.48,6.5,794500
CRAI,D,20100308,27.5,27.91,27.04,27.11,24900
CRAY,D,20100308,5.96,6.02,5.77,5.79,265200
CRBC,D,20100308,0.78,0.84,0.77,0.82,3716500
CRDC,D,20100308,1.75,1.77,1.7,1.72,84800
CRDN,D,20100308,23.35,23.49,23.21,23.32,90200
CRED,D,20100308,9.78,9.78,9.58,9.71,8200
CREE,D,20100308,69.5,69.5,67.31,67.67,2090900
CRESW,D,20100308,0.19,0.19,0.19,0.19,18600
CRESY,D,20100308,13.5,13.54,12.65,13.21,315700
CRFN,D,20100308,3.02,3.14,3,3.05,3000
CRIC,D,20100308,10,10.12,9.64,10.01,204500
CRIS,D,20100308,3.18,3.2,3.11,3.14,275100
CRME,D,20100308,5.54,5.54,5.34,5.5,39500
CRMH,D,20100308,0.35,0.42,0.35,0.39,957000
CRMT,D,20100308,26.7,26.9,26.7,26.8,29700
CRNT,D,20100308,11.55,11.7,11.19,11.4,305100
CROX,D,20100308,7.52,7.81,7.52,7.72,1942400
CRRC,D,20100308,17.05,17.49,16.86,17.02,20600
CRTP,D,20100308,4.2,4.25,4,4.05,201600
CRTX,D,20100308,5.74,5.75,5.57,5.74,33900
CRUS,D,20100308,7.75,7.81,7.71,7.79,1012100
CRVL,D,20100308,35.48,35.93,35.09,35.45,15000
CRWN,D,20100308,1.81,1.82,1.8,1.81,17300
CRWS,D,20100308,3.46,3.46,3.41,3.41,500
CRXL,D,20100308,20.57,20.69,20.52,20.64,145900
CRXX,D,20100308,1.38,1.4,1.24,1.25,3496900
CRYP,D,20100308,3.07,3.43,3.03,3.31,111000
CRZO,D,20100308,25.78,25.9,25.02,25.26,368900
CSBK,D,20100308,9.16,9.24,9.06,9.17,6500
CSCO,D,20100308,25.31,26.36,25.26,26.13,116117900
CSCX,D,20100308,2.24,2.24,2.13,2.19,259500
CSFL,D,20100308,11.51,11.65,11.42,11.47,51700
CSGP,D,20100308,42.02,42.15,41.24,41.31,89700
CSGS,D,20100308,20.77,20.8,20.5,20.72,186200
CSHB,D,20100308,1.25,1.25,1.25,1.25,100
CSII,D,20100308,4.87,4.91,4.83,4.91,19100
CSIQ,D,20100308,21.59,21.68,20.81,20.9,1829300
CSKI,D,20100308,16.24,16.87,16.15,16.84,226000
CSNT,D,20100308,0.5,0.55,0.5,0.54,6000
CSPI,D,20100308,3.61,3.63,3.61,3.63,2000
CSTR,D,20100308,29.92,30.01,29.21,29.66,541200
CSUN,D,20100308,4.34,4.34,4.16,4.19,320600
CSWC,D,20100308,94.4,95.25,92.02,95,2400
CTAS,D,20100308,25.56,26.04,25.51,26.01,1200000
CTBI,D,20100308,26.35,26.35,26.07,26.27,46200
CTBK,D,20100308,1.49,1.51,1.45,1.48,341600
CTCH,D,20100308,3.9,3.95,3.85,3.95,41400
CTCM,D,20100308,16.47,16.68,16.34,16.51,354800
CTCT,D,20100308,20,20,19.48,19.9,225600
CTDC,D,20100308,2.84,2.94,2.84,2.92,39400
CTEL,D,20100308,13.09,14.09,13.07,13.6,240300
CTFO,D,20100308,8.19,8.26,7.88,7.89,172800
CTGX,D,20100308,7.89,7.94,7.7,7.9,14300
CTHR,D,20100308,1.36,1.6,1.36,1.5,201600
CTIB,D,20100308,2.6,2.6,2.6,2.6,500
CTIC,D,20100308,1.05,1.25,1.04,1.15,90487800
CTRN,D,20100308,29.5,29.75,28.65,29.36,148100
CTRP,D,20100308,38.85,39.71,38.65,39.4,1661700
CTSH,D,20100308,50.88,50.88,49.96,50.02,3331800
CTWS,D,20100308,24.1,24.25,23.79,24.06,9700
CTXS,D,20100308,44.79,45.61,44.72,44.99,4403800
CUBA,D,20100308,6.4,6.5,6.35,6.38,7300
CUTR,D,20100308,10.74,11.1,10.74,10.99,99300
CVBF,D,20100308,9.78,9.85,9.62,9.65,451900
CVBK,D,20100308,3.36,3.4,3.36,3.4,400
CVCO,D,20100308,37.79,38.25,36.89,38.2,44300
CVCY,D,20100308,5.47,5.52,5.47,5.52,600
CVGI,D,20100308,5.41,5.41,5.31,5.32,108900
CVGW,D,20100308,18.28,18.5,18.07,18.44,33000
CVLT,D,20100308,21.78,22.14,21.63,21.92,492900
CVTI,D,20100308,4.83,5.1,4.81,4.85,91800
CVV,D,20100308,4.01,4.01,4.01,4.01,1000
CVVT,D,20100308,12.08,12.24,11.94,12.2,97100
CWBS,D,20100308,1.83,1.97,1.83,1.9,44300
CWCO,D,20100308,13.44,13.75,13.18,13.67,51900
CWEI,D,20100308,41.37,41.68,40.38,40.65,49000
CWLZD,D,20100308,8,8.02,6.64,7.14,10700
CWS,D,20100308,5.74,5.84,5.69,5.74,57600
CWST,D,20100308,4.75,4.85,4.65,4.84,104600
CWTR,D,20100308,7.36,7.4,6.95,7.01,1561600
CXDC,D,20100308,5.95,6.1,5.91,5.97,142900
CXPO,D,20100308,3.63,3.63,3.41,3.5,64200
CY,D,20100308,12.1,12.17,11.85,12.13,2749500
CYAN,D,20100308,3.69,3.91,3.69,3.91,17600
CYBE,D,20100308,7.69,7.86,7.61,7.77,4800
CYBI,D,20100308,1.31,1.39,1.3,1.39,89400
CYBS,D,20100308,18.88,19.23,18.74,19.02,416000
CYBX,D,20100308,18.74,18.85,18.69,18.76,170600
CYCC,D,20100308,2.44,2.45,2.35,2.35,1162800
CYCCP,D,20100308,3.7,3.71,3.7,3.7,1000
CYMI,D,20100308,34.86,35.07,34.53,34.71,148400
CYNO,D,20100308,9.91,10,9.78,9.84,45800
CYOU,D,20100308,32.38,32.76,32.1,32.63,204400
CYPB,D,20100308,5.16,5.17,5.06,5.09,138200
CYTK,D,20100308,3.38,3.46,3.33,3.39,130800
CYTR,D,20100308,1.18,1.19,1.16,1.16,249700
CYTX,D,20100308,7.3,7.76,7.27,7.47,845700
CYTXW,D,20100308,4.98,5.48,4.9,5,115600
CZFC,D,20100308,7,7,7,7,3000
CZNC,D,20100308,11.75,11.84,11.57,11.82,6600
CZWI,D,20100308,3.73,3.87,3.73,3.87,3600
DAIO,D,20100308,4.25,4.34,4.11,4.15,13400
DAKT,D,20100308,7.91,7.96,7.9,7.94,78000
DARA,D,20100308,0.52,0.54,0.49,0.5,1520700
DAVE,D,20100308,6.91,7,6.89,6.93,39100
DBLE,D,20100308,4.16,4.21,4.14,4.16,37000
DBLEP,D,20100308,24.7,24.7,24.31,24.31,2300
DBRN,D,20100308,27.02,27.28,26.69,26.79,947400
DBTK,D,20100308,8.66,8.79,8.63,8.69,48100
DCAI,D,20100308,6.65,6.69,6.6,6.6,2900
DCOM,D,20100308,13.17,13.28,12.86,12.99,116600
DCTH,D,20100308,5.56,5.8,5.53,5.72,417500
DDIC,D,20100308,5.31,5.48,5.29,5.37,188600
DDMX,D,20100308,16.13,16.13,15.44,15.5,39000
DDRX,D,20100308,34.89,34.89,34.84,34.87,61300
DDSS,D,20100308,1.51,1.52,1.47,1.5,1360300
DEAR,D,20100308,1.19,1.25,1.19,1.2,117900
DECK,D,20100308,129.34,131.15,129.07,130.67,528000
DEER,D,20100308,12.7,12.89,12.35,12.62,443200
DELL,D,20100308,14,14.07,13.86,14.01,20608100
DENN,D,20100308,3.05,3.09,2.91,2.92,1314300
DEPO,D,20100308,3.17,3.2,3.06,3.13,516400
DEST,D,20100308,24.41,25.22,24.41,24.97,16100
DFR,D,20100308,5.28,5.35,5.26,5.32,1600
DFZ,D,20100308,9.99,9.99,9.7,9.84,62300
DGAS,D,20100308,29.51,29.55,29.19,29.55,400
DGICA,D,20100308,14.79,15.08,14.65,14.88,25600
DGICB,D,20100308,16.74,17.89,16.74,17.75,4400
DGII,D,20100308,11.06,11.11,10.93,11.04,89300
DGIT,D,20100308,32.99,33.07,32.51,32.95,94100
DGLY,D,20100308,2.24,2.36,2.2,2.29,27500
DHFT,D,20100308,8.95,8.95,8.83,8.88,8600
DHIL,D,20100308,69.5,71.44,66.09,70.98,6900
DIET,D,20100308,1.4,1.41,1.35,1.39,15200
DIGA,D,20100308,0.43,0.47,0.43,0.45,83300
DINE,D,20100308,15.13,15.13,14.25,14.5,9900
DIOD,D,20100308,22.18,22.43,22,22.4,210800
DISCA,D,20100308,31.55,31.85,31.36,31.68,2435500
DISCB,D,20100308,31.79,31.8,31.64,31.76,2600
DISCK,D,20100308,27.66,28.09,27.63,27.95,724700
DISH,D,20100308,21.16,21.49,21.02,21.37,3527600
DITC,D,20100308,1.41,1.42,1.36,1.4,48100
DIVX,D,20100308,7,7.17,6.96,7,428400
DJCO,D,20100308,66.44,69.57,66.44,67,5100
DJSP,D,20100308,9.52,9.85,9.51,9.77,129200
DJSPU,D,20100308,14.8,14.8,14.8,14.8,100
DJSPW,D,20100308,4.78,4.9,4.43,4.8,27900
DLIA,D,20100308,1.92,2,1.89,1.97,181300
DLLR,D,20100308,24.46,24.65,24.11,24.19,142200
DLTR,D,20100308,56.6,57.05,56.34,56.84,842800
DMAN,D,20100308,6.17,6.19,6.04,6.14,169900
DMLP,D,20100308,21.6,21.79,21.32,21.4,41300
DMND,D,20100308,39.98,40.63,39.57,40.61,372000
DMRC,D,20100308,18.98,20.33,18.95,20.33,74500
DNBF,D,20100308,5.75,5.77,5.7,5.7,1000
DNBK,D,20100308,14.7,14.8,14.64,14.74,17900
DNDN,D,20100308,35.47,35.6,35.1,35.43,2569800
DNEX,D,20100308,72.86,73.78,72.86,73.26,53100
DORM,D,20100308,19.34,20.22,19.3,20.06,49600
DPTR,D,20100308,1.47,1.49,1.4,1.41,4618400
DRAD,D,20100308,2.03,2.2,2.01,2.16,124100
DRAM,D,20100308,2.77,2.85,2.76,2.82,81900
DRCO,D,20100308,11.1,11.28,11.1,11.13,38000
DRIV,D,20100308,29,29.6,28.68,29.29,960000
DROOY,D,20100308,6.28,6.3,6.17,6.19,20000
DRRX,D,20100308,2.63,2.7,2.56,2.7,260400
DRWI,D,20100308,10.48,10.49,9.55,9.91,2437400
DRYS,D,20100308,5.66,6.17,5.58,6.09,61407600
DSCI,D,20100308,5.05,5.15,5.04,5.05,1900
DSCM,D,20100308,3.44,3.45,3.37,3.41,259200
DSCO,D,20100308,0.55,0.55,0.53,0.55,1537100
DSGX,D,20100308,6.14,6.2,6.08,6.1,11200
DSPG,D,20100308,8.5,8.55,8.43,8.55,71700
DSTI,D,20100308,0.39,0.4,0.38,0.4,74700
DSWL,D,20100308,3.91,3.95,3.82,3.89,17400
DTLK,D,20100308,4.46,4.52,4.46,4.51,3500
DTPI,D,20100308,7.7,7.74,7.51,7.74,71200
DTSI,D,20100308,34.75,35.04,34.19,34.95,107100
DTV,D,20100308,34.94,34.95,34.51,34.78,6781100
DUCK,D,20100308,14.06,15.15,14.01,15.03,6800
DUSA,D,20100308,1.68,1.74,1.65,1.74,96300
DVAX,D,20100308,1.47,1.48,1.47,1.47,151300
DWA,D,20100308,42.51,42.9,41.44,41.75,1723100
DWCH,D,20100308,2.32,2.46,2.32,2.39,500
DWMT,D,20100308,9.97,9.97,9.97,9.97,800
DWSN,D,20100308,30.38,30.75,29.95,30.44,49300
DXCM,D,20100308,9.45,9.78,9.45,9.67,217500
DXPE,D,20100308,11.1,11.4,11.09,11.34,70600
DXYN,D,20100308,2.85,3.18,2.85,3.1,43300
DYAX,D,20100308,3.78,3.88,3.75,3.88,325500
DYII,D,20100308,2.86,2.86,2.85,2.85,1900
DYNT,D,20100308,0.97,1.03,0.97,1.03,1100
EBAY,D,20100308,24.43,24.94,24.4,24.84,11270200
EBIX,D,20100308,17.62,17.79,16.26,16.92,2076200
EBSB,D,20100308,10.1,10.1,9.95,10.05,6000
EBTC,D,20100308,12,12.16,12,12.16,2300
EBTX,D,20100308,8.5,8.5,8.45,8.46,7800
ECBE,D,20100308,11.6,11.6,11.54,11.54,2300
ECGI,D,20100308,0.96,0.96,0.96,0.96,100
ECHO,D,20100308,12.79,12.86,12.49,12.53,37700
ECLP,D,20100308,19.74,20.13,19.63,20.12,750600
ECOL,D,20100308,15.29,15.45,15,15.36,87400
ECPG,D,20100308,17.76,18.08,17.71,17.76,148900
EDAC,D,20100308,3.4,3.5,3.25,3.4,33000
EDAP,D,20100308,2.42,2.54,2.4,2.52,31600
EDCI,D,20100308,3.11,3.18,3.11,3.15,1900
EDGR,D,20100308,1.35,1.42,1.35,1.37,22400
EDGW,D,20100308,3.14,3.14,3,3.13,18800
EDMC,D,20100308,22.54,22.54,21.74,22.39,115700
EDS,D,20100308,9.84,10.13,9.83,10.05,162900
EDSWW,D,20100308,4.6,4.83,4.58,4.78,88400
EDUC,D,20100308,6.15,6.19,6.13,6.16,3400
EEFT,D,20100308,19.23,19.6,19.11,19.16,185000
EEI,D,20100308,14.73,14.73,14.7,14.7,800
EFII,D,20100308,12.36,12.67,12.28,12.61,110300
EFJI,D,20100308,1.06,1.06,1.01,1.03,18700
EFOI,D,20100308,1.06,1.15,1,1.13,24000
EFSC,D,20100308,9.16,9.21,8.91,9.14,13800
EFUT,D,20100308,6.39,6.45,6.29,6.31,6900
EGBN,D,20100308,12.4,12.54,12.18,12.41,37600
EGHT,D,20100308,1.25,1.27,1.23,1.26,146900
EGLE,D,20100308,5.7,5.94,5.66,5.91,2867100
EGOV,D,20100308,7.53,7.79,7.5,7.78,195400
EHTH,D,20100308,17.46,17.84,17.37,17.77,131900
EIHI,D,20100308,9.91,10.44,9.9,10.41,6500
ELGX,D,20100308,3.94,3.94,3.87,3.88,108400
ELMG,D,20100308,15.12,15.33,15.02,15.18,60400
ELNK,D,20100308,8.66,8.7,8.6,8.68,796500
ELON,D,20100308,9.07,9.15,8.85,8.92,171500
ELOS,D,20100308,10.4,10.5,10.25,10.43,92700
ELOY,D,20100308,5.69,5.69,5.44,5.49,13400
ELRC,D,20100308,12.79,13.03,12.48,12.96,26800
ELSE,D,20100308,3.83,3.98,3.56,3.98,2900
ELTK,D,20100308,1.16,1.24,1.16,1.24,5200
EMCI,D,20100308,21.87,22.24,21.77,22.09,21200
EMFN,D,20100308,25,25.01,25,25.01,300
EMIF,D,20100308,31.41,31.45,31.23,31.42,7600
EMKR,D,20100308,1.12,1.19,1.1,1.13,640600
EMMS,D,20100308,1.06,1.12,1,1.12,34800
EMMSP,D,20100308,14.5,14.5,14.05,14.05,600
EMMT,D,20100308,24,24.13,23.98,24.07,13200
ENCOD,D,20100308,1.44,1.44,1.41,1.42,16800
ENDP,D,20100308,23.63,23.67,23.35,23.52,1427600
ENER,D,20100308,7.89,8.8,7.79,8.56,7066500
ENG,D,20100308,2.93,3,2.9,2.97,53400
ENMD,D,20100308,0.75,0.77,0.74,0.74,76100
ENOC,D,20100308,28.78,30.37,28.58,30.1,459800
ENSG,D,20100308,18.63,18.76,17.7,17.85,115600
ENTG,D,20100308,5.25,5.27,5.01,5.03,1655800
ENTN,D,20100308,4.7,5.13,4.34,4.44,5800
ENTR,D,20100308,3.95,4.05,3.85,3.94,470500
ENWV,D,20100308,2.63,2.86,2.63,2.73,52300
ENZN,D,20100308,9.68,9.81,9.68,9.81,888100
EONC,D,20100308,4.45,4.93,4.22,4.77,78400
EPAX,D,20100308,12.43,12.5,12.1,12.44,36100
EPAY,D,20100308,17.23,17.42,17.04,17.13,71100
EPCT,D,20100308,2.04,2.07,2.03,2.04,22200
EPG,D,20100308,0.2,0.21,0.2,0.2,31900
EPHC,D,20100308,10.94,10.94,10.49,10.63,34700
EPIC,D,20100308,9.25,9.27,9.06,9.2,231100
EPIQ,D,20100308,12.19,12.32,12.12,12.24,262600
EQIX,D,20100308,103.08,104.23,102.4,102.62,841700
ERES,D,20100308,6.49,6.5,6.36,6.47,113800
ERIC,D,20100308,10.63,10.69,10.6,10.63,3295800
ERIE,D,20100308,39.98,41.01,39.98,40.42,51900
ERII,D,20100308,6.19,6.2,6.03,6.05,230600
EROC,D,20100308,6.1,6.22,6.04,6.21,500900
ERTS,D,20100308,17.13,17.55,17.11,17.28,6267000
ESBF,D,20100308,13.61,13.77,13.22,13.48,7000
ESBK,D,20100308,16.19,16.19,15.9,16.03,300
ESCA,D,20100308,2.58,2.69,2.56,2.68,20400
ESEA,D,20100308,3.95,4.06,3.95,4,96000
ESGR,D,20100308,69.37,69.68,68.09,69.17,44000
ESIC,D,20100308,2.13,2.13,1.93,2.09,151500
ESIO,D,20100308,13.9,13.99,13.7,13.79,132000
ESLR,D,20100308,1.3,1.32,1.27,1.28,2069800
ESLT,D,20100308,59.79,59.96,59.2,59.27,44000
ESMC,D,20100308,1.55,1.55,1.55,1.55,2200
ESRX,D,20100308,99.17,99.45,98.02,98.29,1811000
ESSA,D,20100308,13.1,13.13,12.93,12.97,56800
ESSX,D,20100308,6.4,6.95,6.37,6.46,293700
ESSXW,D,20100308,1.25,1.41,1.25,1.35,88000
ESYS,D,20100308,3.21,3.21,3.15,3.2,7500
ETFC,D,20100308,1.66,1.68,1.64,1.67,16900300
ETRM,D,20100308,0.59,0.7,0.57,0.66,4619700
EUBK,D,20100308,0.42,0.45,0.42,0.44,34500
EURX,D,20100308,9.03,9.26,9.02,9.15,134100
EVBS,D,20100308,7.42,7.42,7.4,7.4,900
EVEP,D,20100308,31.6,31.95,31.4,31.95,277500
EVOL,D,20100308,6.9,7.01,6.7,6.77,40100
EVVV,D,20100308,16.09,16.27,16.02,16.16,1174900
EWBC,D,20100308,18.63,18.86,18.23,18.29,764400
EXAC,D,20100308,20.39,20.39,20.07,20.18,19900
EXAR,D,20100308,7.67,7.67,7.46,7.62,34800
EXAS,D,20100308,4.34,4.38,4.21,4.35,85900
EXBD,D,20100308,26.13,26.38,25.74,26.36,196400
EXEL,D,20100308,6.96,6.98,6.71,6.81,1111700
EXFO,D,20100308,5.83,5.92,5.8,5.9,8500
EXLP,D,20100308,23.86,23.86,23.25,23.32,21900
EXLS,D,20100308,17.64,17.79,17.26,17.53,387200
EXPD,D,20100308,36.5,36.81,36.41,36.48,2261400
EXPE,D,20100308,23.03,23.3,22.98,23.13,2211300
EXPO,D,20100308,29.33,29.59,28.29,28.84,24300
EXTR,D,20100308,3.32,3.5,3.32,3.39,1436700
EXXI,D,20100308,20.54,20.82,20,20.62,563000
EZCH,D,20100308,16.8,18.61,16.71,18.41,604300
EZPW,D,20100308,21,21.25,20.97,20.99,449400
FABK,D,20100308,10.46,10.46,10.46,10.46,100
FACE,D,20100308,2.01,2.02,2,2.02,3300
FACT,D,20100308,16.64,16.78,16.46,16.51,163600
FALC,D,20100308,3.92,4.01,3.91,3.93,143600
FARM,D,20100308,19.5,19.71,19.06,19.69,6000
FARO,D,20100308,24.68,25.19,24.68,24.98,42100
FAST,D,20100308,45.58,45.81,45.2,45.45,895500
FBCM,D,20100308,5.61,5.67,5.55,5.64,182800
FBMI,D,20100308,6.54,6.89,6.4,6.6,3300
FBNC,D,20100308,14.86,14.89,14.15,14.54,32100
FBSI,D,20100308,9.77,9.77,9.75,9.75,600
FBSS,D,20100308,14.99,15,14.95,14.98,600
FCAL,D,20100308,2.97,2.97,2.81,2.87,4400
FCBC,D,20100308,12.97,13.25,12.76,13,21100
FCCO,D,20100308,6.4,6.4,6.34,6.4,1700
FCCY,D,20100308,7.76,8.45,7.69,8.12,12900
FCEC,D,20100308,10.3,10.49,10.2,10.49,6200
FCEL,D,20100308,2.91,2.91,2.86,2.87,585000
FCFC,D,20100308,5.6,5.67,5.6,5.6,1100
FCFL,D,20100308,2.94,2.94,2.73,2.73,2600
FCFS,D,20100308,22.35,22.53,22.2,22.22,65000
FCHI,D,20100308,48.02,48.24,48.02,48.14,7700
FCLF,D,20100308,6.65,6.69,6.5,6.69,2000
FCNCA,D,20100308,185.8,198.79,185.8,196.66,35200
FCTY,D,20100308,3.4,3.4,3.4,3.4,4000
FCVA,D,20100308,7,7.21,6.5,7.21,9100
FCZA,D,20100308,4.39,4.45,4.39,4.45,5800
FDEF,D,20100308,10.05,10.2,10.05,10.2,13100
FDML,D,20100308,19.59,19.85,19.52,19.69,100600
FEED,D,20100308,4.66,4.7,4.48,4.51,871600
FEIC,D,20100308,22.77,23.1,22.77,22.98,146000
FEIM,D,20100308,5.05,5.2,4.9,5.05,4600
FELE,D,20100308,28.87,28.99,28.79,28.85,58700
FFBC,D,20100308,18.34,18.34,18.04,18.07,310100
FFBH,D,20100308,3.59,3.59,3.59,3.59,2000
FFCH,D,20100308,12.99,13.06,12.84,12.92,16000
FFCO,D,20100308,5.53,5.53,5.44,5.48,500
FFEX,D,20100308,3.47,3.49,3.31,3.32,29400
FFFD,D,20100308,15.52,15.52,15.52,15.52,300
FFHL,D,20100308,1.13,1.14,1.08,1.14,7900
FFHS,D,20100308,7,7,7,7,4800
FFIC,D,20100308,12.57,12.9,12.57,12.76,76900
FFIN,D,20100308,54.69,54.78,54.1,54.13,35800
FFIV,D,20100308,61.44,62.06,60.77,60.88,1351800
FFKT,D,20100308,10.28,10.28,9.78,9.84,35000
FFKY,D,20100308,8.72,9,8.64,8.89,1400
FFNM,D,20100308,1.5,1.54,1.5,1.54,200
FFNW,D,20100308,7.17,7.27,7.06,7.22,19200
FGXI,D,20100308,19.74,19.74,19.73,19.74,81300
FHCO,D,20100308,6.12,6.29,6.02,6.25,86000
FIGI,D,20100308,0.6,0.65,0.6,0.65,59700
FINL,D,20100308,13.53,13.88,13.23,13.29,623200
FIRE,D,20100308,26.92,27.19,26.67,26.76,160300
FISI,D,20100308,14.69,14.89,14.01,14.87,24900
FISV,D,20100308,49.56,50,49.46,49.91,1161400
FITB,D,20100308,12.56,12.82,12.48,12.61,13943100
FIZZ,D,20100308,11.61,11.79,11.55,11.69,26700
FKFS,D,20100308,13.05,13.15,12.82,12.85,3200
FLEX,D,20100308,7.24,7.3,7.18,7.23,3889900
FLIC,D,20100308,24.84,25.35,24.75,25.34,5300
FLIR,D,20100308,26.7,26.75,26.45,26.49,1645200
FLML,D,20100308,7.64,7.84,7.64,7.84,16600
FLOW,D,20100308,3.34,3.4,3.21,3.22,114700
FLWS,D,20100308,2.27,2.38,2.23,2.36,166900
FLXS,D,20100308,14.96,16.31,14.69,15.4,56400
FMAR,D,20100308,1.22,1.49,1.22,1.3,68500
FMBI,D,20100308,13.37,13.68,13.26,13.29,509500
FMCN,D,20100308,17.09,17.09,16.22,16.6,1920800
FMER,D,20100308,21.11,21.25,20.89,21.03,406500
FMFC,D,20100308,3.18,3.18,3.12,3.15,1000
FNBN,D,20100308,1.28,1.28,1.21,1.24,9800
FNDT,D,20100308,13.49,13.7,13.49,13.7,27600
FNFG,D,20100308,13.8,13.94,13.7,13.91,1550100
FNLC,D,20100308,14.71,14.71,14.4,14.6,4200
FNSC,D,20100308,0.75,0.75,0.7,0.7,4200
FNSR,D,20100308,13.17,13.34,13.05,13.3,867000
FOLD,D,20100308,3.22,3.23,3.06,3.12,244900
FONR,D,20100308,1.28,1.28,1.2,1.26,12700
FOOD,D,20100308,0.57,0.58,0.57,0.58,36100
FORD,D,20100308,2.23,2.35,2.17,2.3,57100
FORM,D,20100308,17.35,17.5,17.26,17.38,363900
FORR,D,20100308,30.51,31.25,30.51,31.08,180600
FORTY,D,20100308,12.79,12.89,12.61,12.61,9200
FOSL,D,20100308,38.94,39,38.73,38.99,369900
FPBI,D,20100308,1.61,1.7,1.6,1.7,3900
FPFC,D,20100308,3.55,3.6,3.55,3.57,4400
FPIC,D,20100308,38.9,39.23,38.7,39.13,29600
FPTB,D,20100308,6.71,6.71,6.51,6.55,1100
FRBK,D,20100308,4.4,4.43,4.22,4.34,17100
FRCCO,D,20100308,21.75,21.94,21.6,21.6,11600
FRED,D,20100308,11.22,11.26,11.15,11.17,110700
FREE,D,20100308,1.34,1.38,1.25,1.34,447300
FREEZ,D,20100308,0.17,0.17,0.17,0.17,10000
FRME,D,20100308,6.36,6.45,6.3,6.33,27600
FRPT,D,20100308,5.55,5.58,5.37,5.48,898600
FSBI,D,20100308,5.15,5.15,5,5.15,4100
FSBK,D,20100308,12.08,12.45,12,12.38,16500
FSCI,D,20100308,15.08,15.71,14.85,15.22,24700
FSFG,D,20100308,11.23,11.23,10.98,11.2,3400
FSII,D,20100308,2.83,2.96,2.82,2.9,291900
FSIN,D,20100308,10.64,11.24,10.46,11.03,449800
FSLR,D,20100308,109.2,109.49,106.52,108.64,1496400
FSNM,D,20100308,0.43,0.45,0.42,0.44,96300
FSRV,D,20100308,20.02,20.07,19.88,19.98,15200
FSTR,D,20100308,32.02,32.65,32.02,32.23,9900
FSYS,D,20100308,27.6,29.89,27.39,29.65,1360700
FTBK,D,20100308,3.51,3.65,3.5,3.65,26900
FTEK,D,20100308,8.9,9.17,8.82,8.85,451300
FTLK,D,20100308,5.15,5.85,5,5.48,56100
FTNT,D,20100308,17.1,17.3,17.1,17.24,315800
FTWR,D,20100308,4.3,4.44,4.25,4.37,100100
FUBC,D,20100308,8.4,8.4,8.23,8.29,10600
FUEL,D,20100308,1.43,1.43,1.35,1.39,9600
FULT,D,20100308,9.56,9.62,9.44,9.5,958700
FUNC,D,20100308,5.74,5.74,5.55,5.62,23100
FUND,D,20100308,6.57,6.67,6.57,6.63,40100
FUQI,D,20100308,19.25,19.35,18.89,19.18,299500
FWLT,D,20100308,26.08,26.51,26,26.07,4778800
FWRD,D,20100308,25.38,25.84,25.34,25.84,120500
FXCB,D,20100308,9.65,9.65,9.45,9.47,1200
FXEN,D,20100308,3.29,3.37,3.25,3.35,71300
GABC,D,20100308,16.44,16.75,16.4,16.75,3200
GAI,D,20100308,13,13.2,13,13.2,5800
GAIA,D,20100308,7.69,8,7.63,7.84,107600
GAIN,D,20100308,5.59,5.69,5.59,5.69,46200
GAME,D,20100308,6.8,6.8,6.51,6.67,4160300
GASS,D,20100308,4.77,4.94,4.68,4.9,27400
GBCI,D,20100308,14.49,14.6,14.37,14.44,340400
GBNK,D,20100308,1.79,1.8,1.77,1.78,99700
GCBC,D,20100308,14.8,14.8,14.7,14.7,700
GCFB,D,20100308,1.77,1.79,1.74,1.74,5800
GCOM,D,20100308,7.95,8.02,7.84,7.95,73900
GENC,D,20100308,7.24,7.62,7.24,7.62,36600
GENE,D,20100308,1.35,1.36,1.23,1.23,10400
GENT,D,20100308,1.36,1.39,1.36,1.38,29100
GENZ,D,20100308,57.15,57.57,57.1,57.22,1423500
GEOI,D,20100308,15.46,15.57,15,15.43,96200
GEOY,D,20100308,24.8,25.15,24.59,25.08,85300
GERN,D,20100308,6.2,6.25,6.1,6.16,937800
GFED,D,20100308,5.28,5.38,5.26,5.38,2100
GFIG,D,20100308,5.79,5.88,5.64,5.88,343800
GFLB,D,20100308,0.9,0.9,0.89,0.89,3000
GFN,D,20100308,1.4,1.4,1.32,1.32,1300
GFNCW,D,20100308,0.04,0.08,0.02,0.08,22900
GFRE,D,20100308,12.89,13.1,12.2,12.61,225900
GGAL,D,20100308,4.9,5.09,4.88,5.02,92000
GHDX,D,20100308,19.95,20.15,19.75,19.84,113900
GIFI,D,20100308,21.34,21.47,20.71,21.08,34000
GIGA,D,20100308,2.23,2.35,2.13,2.17,41100
GIGM,D,20100308,3.23,3.32,3.17,3.31,1085500
GIII,D,20100308,21.69,21.94,21.39,21.86,51600
GILD,D,20100308,47.41,47.54,46.76,47.01,7308600
GILT,D,20100308,5.98,5.98,5.83,5.85,66900
GIVN,D,20100308,19.9,19.93,19.31,19.48,107800
GKSR,D,20100308,26.95,27.02,26.69,26.84,18300
GLAD,D,20100308,10.25,10.79,10.23,10.66,259900
GLBC,D,20100308,15.23,15.61,15.04,15.5,111900
GLBL,D,20100308,7.34,7.49,7.3,7.43,1042700
GLBZ,D,20100308,9.05,9.05,9.05,9.05,100
GLDC,D,20100308,3.3,3.46,3.3,3.3,1000
GLDD,D,20100308,4.41,4.6,4.41,4.57,558100
GLGL,D,20100308,8.34,8.34,7.75,8.32,8800
GLNG,D,20100308,12.7,12.75,12.29,12.65,105500
GLOI,D,20100308,1.52,1.55,1.52,1.53,8700
GLRE,D,20100308,25.13,25.41,25.08,25.12,72300
GLUU,D,20100308,0.88,0.93,0.88,0.93,14600
GMCR,D,20100308,88.47,93.67,88.15,92.44,2247600
GMET,D,20100308,0.99,1,0.93,0.94,135400
GMTC,D,20100308,1.85,1.88,1.79,1.81,7700
GNBT,D,20100308,0.65,0.65,0.63,0.65,1713900
GNCMA,D,20100308,6.01,6.04,5.96,5.99,126900
GNET,D,20100308,5.36,5.44,5.36,5.42,1500
GNTX,D,20100308,20.94,20.95,20.27,20.36,1499500
GNVC,D,20100308,3.06,3.18,3,3.17,4837000
GOLD,D,20100308,78.25,78.34,75.93,75.93,836900
GOLF,D,20100308,2.61,2.76,2.61,2.69,6400
GOOD,D,20100308,14.13,14.5,14.13,14.39,52500
GOODO,D,20100308,22.25,22.29,21.27,22.06,3900
GOODP,D,20100308,23.93,23.93,23.82,23.82,500
GOOG,D,20100308,564.78,565.18,561.01,562.48,2386400
GORX,D,20100308,0.35,0.35,0.31,0.35,159800
GPIC,D,20100308,5.71,5.8,5.71,5.8,3400
GPOR,D,20100308,10.02,10.09,9.7,9.93,275700
GPRE,D,20100308,14.6,14.6,14.34,14.48,1013200
GPRO,D,20100308,47,47.45,46.9,47.02,200700
GRAN,D,20100308,1.44,1.44,1.35,1.42,40300
GRID,D,20100308,30.67,30.67,30.39,30.48,28600
GRIF,D,20100308,29.08,29.27,28.89,29.27,1300
GRMH,D,20100308,1.16,1.2,1.16,1.2,1300
GRMN,D,20100308,34.62,35.13,34.53,35.11,1756100
GRNB,D,20100308,6.11,6.45,6.04,6.2,10700
GROW,D,20100308,11.16,11.16,10.58,10.8,86700
GRRF,D,20100308,3.35,3.79,3.3,3.68,499800
GRVY,D,20100308,1.89,2,1.87,1.99,121000
GSAT,D,20100308,1.2,1.26,1.17,1.21,386800
GSBC,D,20100308,24.41,24.5,23.7,24,25000
GSIC,D,20100308,26.4,27.09,26.36,27.07,1049700
GSIT,D,20100308,4.74,4.76,4.66,4.76,110400
GSM,D,20100308,10.75,11.27,10.71,11.05,344200
GSOL,D,20100308,6.49,6.54,6.27,6.42,49400
GTCB,D,20100308,1.02,1.09,1,1.09,41900
GTEC,D,20100308,13.25,13.92,13.16,13.55,104600
GTIM,D,20100308,1.16,1.2,1.02,1.04,3400
GTIV,D,20100308,28.27,28.57,27.88,27.97,130800
GTLS,D,20100308,20.31,20.41,19.8,19.89,125800
GTSI,D,20100308,5.82,6,5.75,5.89,7400
GTXI,D,20100308,3.82,3.86,3.75,3.77,111900
GUID,D,20100308,5.17,5.17,5.07,5.1,3900
GULF,D,20100308,14.77,14.87,14.77,14.8,4600
GXDX,D,20100308,32.71,33.42,32.71,33.15,347800
GYMB,D,20100308,45.27,45.54,44.75,44.99,518600
HA,D,20100308,7.84,7.92,7.69,7.72,222400
HAFC,D,20100308,2.44,2.75,2.44,2.55,385000
HAIN,D,20100308,17.02,17.16,16.87,16.93,233200
HALL,D,20100308,8.08,8.16,8.02,8.07,77400
HALO,D,20100308,6.72,6.94,6.65,6.86,335300
HANS,D,20100308,41.29,41.45,41.13,41.15,379100
HARL,D,20100308,13.84,13.85,13.75,13.8,2200
HAST,D,20100308,4.38,4.44,4.34,4.44,3700
HAUP,D,20100308,0.85,0.87,0.85,0.87,500
HAVNP,D,20100308,11.5,11.5,11.47,11.5,500
HAWK,D,20100308,21.93,21.97,21.21,21.56,44500
HAYN,D,20100308,32.84,33.99,32.84,33.57,99800
HBAN,D,20100308,5,5.03,4.89,4.96,12788800
HBANP,D,20100308,919.01,930,912.35,925,1700
HBCP,D,20100308,12.46,12.62,12.32,12.5,9800
HBHC,D,20100308,41.2,41.84,41.13,41.72,101100
HBIO,D,20100308,3.81,3.83,3.72,3.77,43400
HBNC,D,20100308,18.5,18.75,18.5,18.75,12700
HBNK,D,20100308,10.16,10.16,9.93,9.96,1100
HBOS,D,20100308,10.41,10.47,10.2,10.47,1500
HCBK,D,20100308,13.45,13.46,13.34,13.4,3152400
HCCI,D,20100308,9.05,9.52,9.03,9.52,1000
HCII,D,20100308,8,8,8,8,6300
HCIIW,D,20100308,0.9,0.9,0.9,0.9,25100
HCKT,D,20100308,2.91,2.97,2.88,2.94,164900
HCSG,D,20100308,22.56,22.6,22.36,22.38,130200
HDIX,D,20100308,11.52,11.53,11.48,11.49,178200
HDNG,D,20100308,8.36,8.43,8.31,8.31,12600
HDSN,D,20100308,2.06,2.22,2.05,2.17,21200
HEAT,D,20100308,13.15,13.3,12.71,12.77,461900
HEES,D,20100308,10.36,10.54,10.14,10.51,47300
HELE,D,20100308,25.04,25.19,24.35,24.67,470600
HEOP,D,20100308,4.48,4.49,4.26,4.26,800
HERO,D,20100308,4.52,4.66,4.52,4.62,1676300
HEV,D,20100308,4.25,4.3,4.16,4.3,360800
HFBC,D,20100308,11.27,11.27,11.12,11.12,1000
HFFC,D,20100308,10.16,10.35,10.1,10.2,6000
HFWA,D,20100308,14.85,14.85,14.67,14.77,2900
HGIC,D,20100308,34.12,35.05,33.28,34.79,34500
HGRD,D,20100308,5.7,5.73,5.63,5.71,110000
HGSI,D,20100308,31.25,31.95,31.03,31.09,3208000
HHGP,D,20100308,4.88,5.1,4.71,5.03,169800
HIBB,D,20100308,24.63,24.87,24.54,24.7,249000
HIFS,D,20100308,33.49,33.49,33.49,33.49,100
HIHO,D,20100308,2.55,2.6,2.5,2.57,19300
HILL,D,20100308,1.44,1.48,1.41,1.42,377700
HIMX,D,20100308,3.02,3.03,2.99,3,191500
HITK,D,20100308,25.75,26,24.93,25.05,347500
HITT,D,20100308,43.92,44.22,43.79,43.86,105800
HLCS,D,20100308,0.91,0.93,0.87,0.89,819900
HLIT,D,20100308,6.8,6.9,6.77,6.81,520800
HLYS,D,20100308,2.22,2.31,2.2,2.2,50600
HMIN,D,20100308,35.42,35.75,33.35,33.42,500000
HMNA,D,20100308,0.69,0.76,0.69,0.76,400
HMNF,D,20100308,5.03,5.24,4.99,5.2,1200
HMPR,D,20100308,1.89,1.89,1.76,1.79,80500
HMSY,D,20100308,46.26,46.48,45.44,45.6,223100
HNBC,D,20100308,6.52,6.57,6.48,6.55,45300
HNSN,D,20100308,2.31,2.36,2.21,2.24,364700
HOFT,D,20100308,14.92,15.02,14.69,14.91,91800
HOGS,D,20100308,13.47,13.7,13.45,13.48,359800
HOKU,D,20100308,2.31,2.34,2.28,2.3,88000
HOLI,D,20100308,10.99,11.2,10.98,11.16,49200
HOLL,D,20100308,1.25,1.25,1.2,1.2,44200
HOLX,D,20100308,17.41,17.53,17.3,17.52,2332200
HOMB,D,20100308,26.12,26.24,25.72,25.78,51500
HOME,D,20100308,14.01,14.15,13.78,14.13,26200
HOOK,D,20100308,2.43,2.44,2.37,2.39,6900
HOTT,D,20100308,6.67,6.8,6.61,6.72,700800
HOVNP,D,20100308,8.44,9.1,8.44,8.75,59800
HPCCP,D,20100308,22.77,23,22.77,22.97,1700
HPJ,D,20100308,6.16,6.16,6.03,6.04,82900
HPOL,D,20100308,1.16,1.22,1.16,1.22,254200
HRAY,D,20100308,3.14,3.41,3.12,3.23,5000
HRBN,D,20100308,22.25,22.25,21.79,22,225300
HRBR,D,20100308,0.73,0.73,0.59,0.64,658600
HRLY,D,20100308,14.22,14.29,14.17,14.21,27000
HSIC,D,20100308,56.62,56.83,56.4,56.61,663600
HSII,D,20100308,28.13,28.7,27.53,28.65,64200
HSKA,D,20100308,0.97,1.04,0.91,0.95,251700
HSNI,D,20100308,27.92,28.8,27.61,28.59,969300
HSTM,D,20100308,4,4,3.89,3.91,31100
HSWID,D,20100308,1.91,1.91,1.9,1.9,1400
HTBK,D,20100308,3.86,3.86,3.85,3.85,1400
HTCH,D,20100308,7.36,7.95,7.15,7.76,693600
HTCO,D,20100308,9.18,9.19,8.99,9.11,16900
HTGC,D,20100308,10.31,10.55,10.19,10.26,129500
HTLD,D,20100308,15.75,15.88,15.67,15.81,320800
HTLF,D,20100308,15.85,16.2,15.84,15.98,31100
HTRN,D,20100308,3.2,3.4,3.2,3.25,214000
HTWR,D,20100308,38.71,38.87,38.3,38.47,33800
HUBG,D,20100308,27.31,27.83,27.28,27.81,306900
HUGH,D,20100308,28.09,28.2,27.89,28.13,9100
HURC,D,20100308,18.36,18.62,18.32,18.61,6300
HURN,D,20100308,23.18,23.61,23,23.31,286000
HUSA,D,20100308,13.5,13.74,13.26,13.32,83800
HUVL,D,20100308,23.54,24.22,23.35,24.22,8900
HWAY,D,20100308,16.39,16.39,16.18,16.28,66100
HWBK,D,20100308,12.1,12.1,12.1,12.1,100
HWCC,D,20100308,13.47,13.63,13.29,13.31,32200
HWKN,D,20100308,22.01,22.15,21.8,22,22100
HYGS,D,20100308,0.23,0.24,0.23,0.23,569200
IAAC,D,20100308,16.55,17.23,16.5,16.75,88100
IACI,D,20100308,23.72,24.1,23.65,23.98,1900500
IART,D,20100308,43.04,43.55,42.07,42.14,190800
IBB,D,20100308,89.28,89.3,88.69,88.83,392600
IBCA,D,20100308,3.94,4.01,3.81,3.82,7800
IBCP,D,20100308,0.74,0.78,0.74,0.78,19500
IBCPO,D,20100308,14.5,14.7,14.5,14.5,6700
IBKC,D,20100308,58.5,59.01,58.1,58.5,398700
IBKR,D,20100308,17.18,17.21,16.99,17.08,197500
IBNK,D,20100308,0.6,0.68,0.57,0.64,296400
IBOC,D,20100308,21.8,21.88,21.5,21.54,239600
ICAD,D,20100308,1.44,1.45,1.39,1.41,149900
ICCC,D,20100308,3.7,4,3.45,4,3100
ICFI,D,20100308,24.47,25.03,24.25,24.58,191700
ICGE,D,20100308,7.5,7.64,7.45,7.61,152500
ICGN,D,20100308,0.61,0.62,0.54,0.58,95600
ICLK,D,20100308,4,4.04,3.85,3.89,109500
ICLN,D,20100308,19.09,19.09,18.6,18.64,14000
ICLR,D,20100308,24.25,24.37,24.13,24.25,527200
ICOC,D,20100308,8.22,8.35,8.21,8.29,93100
ICOG,D,20100308,1.18,1.25,1.15,1.24,234900
ICON,D,20100308,14.75,15.19,14.5,15.13,1434000
ICOP,D,20100308,0.35,0.36,0.32,0.35,227500
ICUI,D,20100308,35.11,35.18,34.89,34.95,87700
ICXT,D,20100308,7.21,7.59,7.11,7.45,208500
IDCC,D,20100308,25.85,26.15,25.61,26.08,436300
IDIX,D,20100308,2.78,2.92,2.7,2.8,81000
IDRA,D,20100308,4.98,5,4.92,4.97,27100
IDSA,D,20100308,11.57,11.6,11.39,11.58,21300
IDSY,D,20100308,2.95,2.97,2.86,2.94,17200
IDTI,D,20100308,5.79,5.98,5.78,5.9,3114000
IDXX,D,20100308,56.56,56.7,56.08,56.57,222500
IESC,D,20100308,5.05,5.16,5.05,5.11,43400
IFAS,D,20100308,28.97,29.02,28.95,29,7700
IFEU,D,20100308,28.85,28.86,28.68,28.68,900
IFGL,D,20100308,29.02,29.02,28.85,28.9,19900
IFLG,D,20100308,6.51,8.65,6.51,7.78,709400
IFNA,D,20100308,33.96,34.29,33.96,34.26,5400
IFON,D,20100308,1.16,1.18,1.16,1.18,69300
IFSIA,D,20100308,9.86,9.96,9.6,9.94,275100
IFSM,D,20100308,33.56,33.56,33.37,33.39,204500
IGLD,D,20100308,28.33,29.19,28.2,28.6,135700
IGOI,D,20100308,1.2,1.23,1.18,1.22,302000
IGOV,D,20100308,101.35,101.55,100.89,101.01,13900
IGTE,D,20100308,9.08,9.36,9.08,9.2,108800
III,D,20100308,3.35,3.42,3.17,3.4,27400
IIIIW,D,20100308,0.07,0.07,0.07,0.07,1000
IIIN,D,20100308,11.1,11.22,10.89,11.18,26000
IIJI,D,20100308,5.18,5.27,5.16,5.23,19000
IILG,D,20100308,15.42,15.66,15.3,15.39,276400
IIVI,D,20100308,30.54,30.99,30.54,30.81,97400
IKAN,D,20100308,2.65,2.71,2.63,2.68,77200
ILMN,D,20100308,38.68,38.95,38.26,38.67,1042700
IMAX,D,20100308,14.2,15.1,14.15,14.84,5144400
IMGN,D,20100308,7.07,7.37,7.06,7.37,1014700
IMKTA,D,20100308,14.66,14.9,14.19,14.66,24900
IMMR,D,20100308,4.6,4.64,4.55,4.56,45500
IMMU,D,20100308,3.6,3.65,3.52,3.56,526700
IMOS,D,20100308,0.77,0.77,0.7,0.7,318400
INAP,D,20100308,5.49,5.67,5.39,5.67,551900
INCB,D,20100308,8.9,8.9,8.89,8.89,600
INCY,D,20100308,11.6,12.03,11.49,11.99,2244000
INDB,D,20100308,25.96,26.38,25.88,25.97,74700
INDM,D,20100308,8.87,8.9,8.57,8.84,49100
INDY,D,20100308,26,26,25.82,25.91,24000
INET,D,20100308,8.59,8.64,8.51,8.55,66300
INFA,D,20100308,26.99,27,26.47,26.53,1094900
INFI,D,20100308,6.3,6.38,6.19,6.36,19400
INFN,D,20100308,8.15,8.24,8.07,8.15,413700
INFY,D,20100308,59.16,60,59.16,59.87,1156200
INHX,D,20100308,1.48,1.48,1.39,1.44,111000
ININ,D,20100308,19.9,19.91,19.64,19.78,84500
INMD,D,20100308,8.3,8.36,8.22,8.23,6200
INOC,D,20100308,1.3,1.7,1.3,1.56,13300
INOD,D,20100308,5,5.15,5,5.05,56700
INPH,D,20100308,2.35,2.35,2.31,2.33,2200
INSM,D,20100308,1.14,1.19,1.13,1.16,1246100
INSP,D,20100308,11.22,11.63,11.2,11.58,376000
INSU,D,20100308,26.77,27.01,26.32,26.88,267700
INSW,D,20100308,4.75,4.79,4.7,4.75,2000
INTC,D,20100308,20.81,20.88,20.7,20.77,35738900
INTG,D,20100308,10.18,10.18,10.07,10.14,2600
INTT,D,20100308,1.59,1.59,1.52,1.57,2800
INTU,D,20100308,33.79,34,33.74,33.98,2938700
INTX,D,20100308,4.48,4.49,4.39,4.39,9900
INVE,D,20100308,1.75,1.75,1.65,1.65,3200
INWK,D,20100308,5.53,5.57,5.38,5.39,92600
INXI,D,20100308,4.9,5.04,4.9,5,1800
IOSP,D,20100308,11.51,11.59,10.93,11,85800
IPAR,D,20100308,13.57,13.65,13.25,13.35,63300
IPAS,D,20100308,1.14,1.15,1.12,1.14,175600
IPCC,D,20100308,43.9,44.43,43.78,43.92,67800
IPCI,D,20100308,1.64,1.64,1.51,1.55,12400
IPCM,D,20100308,31.51,32.78,31.01,32.77,232500
IPGP,D,20100308,15.62,15.62,15.4,15.46,86700
IPHS,D,20100308,24.95,25.25,24.8,25.18,167300
IPSU,D,20100308,15.22,15.24,15,15.05,73700
IPXL,D,20100308,16.88,16.99,15.99,16.01,801900
IRBT,D,20100308,17,17,16.53,16.54,63500
IRDM,D,20100308,7.65,8.25,7.51,8.2,1011600
IRDMW,D,20100308,2.98,3,2.7,2.74,14600
IRDMZ,D,20100308,1.62,1.7,1.57,1.7,74400
IRET,D,20100308,9.19,9.35,9.19,9.35,239500
IRIS,D,20100308,10.75,10.75,10.3,10.44,92200
IRIX,D,20100308,3.06,3.3,3.06,3.16,9500
IRSN,D,20100308,0.4,0.4,0.3,0.35,1629600
IRWD,D,20100308,13.18,13.18,12.4,12.7,45400
ISBC,D,20100308,13.1,13.12,12.94,13.04,230600
ISCA,D,20100308,27.35,27.78,27.15,27.72,165600
ISHG,D,20100308,101.96,101.96,101.53,101.85,24300
ISIG,D,20100308,5.62,5.62,5.52,5.6,23500
ISIL,D,20100308,15.4,15.49,15.27,15.42,1383100
ISIS,D,20100308,9.01,9.01,8.86,8.91,1229000
ISLE,D,20100308,7.75,7.86,7.61,7.66,190800
ISLN,D,20100308,8.5,8.74,8.41,8.71,266000
ISNS,D,20100308,12.94,13.25,12.89,13.25,5200
ISPH,D,20100308,6.19,6.25,5.98,6.14,352100
ISRG,D,20100308,356.62,359.25,355.62,355.97,220800
ISRL,D,20100308,58.52,58.52,58.52,58.52,100
ISSC,D,20100308,4.31,4.42,4.31,4.36,8800
ISSI,D,20100308,8.62,8.64,8.33,8.39,537300
ISTA,D,20100308,3.75,3.84,3.74,3.83,107100
ISYS,D,20100308,9.74,10.24,9.67,9.83,191500
ITIC,D,20100308,34.21,34.92,34.18,34.62,500
ITMN,D,20100308,23.42,23.73,22.84,23.3,9002100
ITRI,D,20100308,70.89,71.4,70.13,71.21,583100
ITRN,D,20100308,15.8,15.8,15.51,15.75,49800
IUSA,D,20100308,7.95,7.97,7.88,7.92,4456400
IVAC,D,20100308,15.23,15.48,15.06,15.38,99800
IVAN,D,20100308,3.46,3.5,3.45,3.5,445900
IXYS,D,20100308,8.4,8.54,8.4,8.52,43100
JACK,D,20100308,22.51,22.96,22.5,22.9,625900
JADE,D,20100308,2.88,3.1,2.85,3.03,575600
JAKK,D,20100308,12.7,12.77,12.43,12.52,217800
JASO,D,20100308,5.16,5.17,4.93,5.07,8630900
JAX,D,20100308,3.5,3.58,3.45,3.5,18900
JAZZ,D,20100308,11.77,12.05,11.25,11.48,662900
JBHT,D,20100308,35.02,35.55,34.79,35.27,1399800
JBLU,D,20100308,5.14,5.21,5.11,5.14,7049800
JBSS,D,20100308,16.18,16.67,16.15,16.54,25700
JCDA,D,20100308,1.62,1.62,1.62,1.62,800
JCOM,D,20100308,22.9,22.95,22.65,22.82,340200
JCS,D,20100308,12.5,12.84,12.41,12.69,2900
JCTCF,D,20100308,6.5,6.5,6.4,6.4,200
JDAS,D,20100308,29.26,29.64,29.14,29.54,248700
JDSU,D,20100308,11.42,11.48,11.16,11.34,6032700
JFBC,D,20100308,11.21,11.21,11.21,11.21,100
JFBI,D,20100308,3.75,3.9,3.61,3.9,5500
JJSF,D,20100308,42.61,42.92,42.5,42.65,21500
JKHY,D,20100308,23.61,23.7,23.5,23.59,483800
JMBA,D,20100308,2.09,2.32,2.09,2.21,1807900
JOBS,D,20100308,18.3,18.4,17.98,18.39,75000
JOEZ,D,20100308,2.14,2.16,2.1,2.1,498800
JOSB,D,20100308,48.01,48.64,47.64,48.38,255800
JOYG,D,20100308,56.07,56.4,55.37,56.24,3500900
JRCC,D,20100308,18.77,18.83,17.88,18.14,1188200
JRJC,D,20100308,7.3,7.85,7.3,7.79,137300
JSDA,D,20100308,0.8,0.85,0.73,0.84,307800
JST,D,20100308,24.11,24.42,23.81,24.16,103100
KALU,D,20100308,37.04,37.33,36.39,36.61,61900
KAMN,D,20100308,24.52,24.52,24.11,24.36,103500
KBALB,D,20100308,7.35,7.5,7.27,7.43,30900
KCAP,D,20100308,5.26,5.32,5.2,5.29,121300
KCLI,D,20100308,30.34,30.9,28.72,29.67,27300
KELYA,D,20100308,16.84,17.01,16.65,16.9,287200
KELYB,D,20100308,16.63,16.63,16.23,16.23,900
KEQU,D,20100308,14.2,14.2,14.2,14.2,300
KERX,D,20100308,2.7,2.72,2.64,2.71,533400
KEYN,D,20100308,11.44,11.44,11.23,11.25,14800
KFED,D,20100308,8.24,8.48,8.12,8.4,3800
KFFB,D,20100308,12.25,12.25,11.92,12.03,1600
KFRC,D,20100308,14.76,14.81,14.58,14.6,64600
KINS,D,20100308,3.79,3.79,3.73,3.75,3500
KIRK,D,20100308,19.15,19.98,18.7,18.74,453400
KITD,D,20100308,10.58,10.59,10.32,10.44,48200
KLAC,D,20100308,30.38,30.48,30.11,30.13,2000900
KLIC,D,20100308,6.88,7.2,6.88,7.08,1372100
KMGB,D,20100308,15.44,15.56,14.82,15.36,278100
KNDI,D,20100308,4.78,5.89,4.76,5.58,493400
KNDL,D,20100308,18.61,18.76,18.25,18.48,77800
KNOL,D,20100308,12.81,13.15,12.54,13.12,120500
KNOT,D,20100308,7.95,8.01,7.92,7.94,161000
KNSY,D,20100308,23.55,23.95,23.31,23.69,54300
KNXA,D,20100308,11.72,11.8,11.57,11.76,73800
KONA,D,20100308,3.23,3.25,3.23,3.25,1100
KONG,D,20100308,7.85,7.86,7.7,7.79,260100
KOOL,D,20100308,0.58,0.58,0.57,0.58,70200
KOPN,D,20100308,3.87,3.95,3.87,3.91,296000
KOSS,D,20100308,5.95,5.95,5.88,5.9,7500
KRNY,D,20100308,10.13,10.17,9.99,10.16,15900
KSW,D,20100308,3.77,3.9,3.71,3.71,14600
KSWS,D,20100308,9.95,10.17,9.95,10.14,48300
KTCC,D,20100308,5.62,5.91,5.57,5.73,98000
KTEC,D,20100308,12.66,12.91,12.62,12.85,3400
KTII,D,20100308,149.65,149.65,149.53,149.57,8600
KTOS,D,20100308,14.02,14.5,13.71,14.25,92900
KVHI,D,20100308,12.99,13.25,12.91,13.14,22700
LABL,D,20100308,13.07,13.07,12.58,12.95,11400
LACO,D,20100308,2.5,2.75,2.49,2.7,57400
LAKE,D,20100308,8.86,8.92,8.39,8.86,1200
LAMR,D,20100308,32.78,33.04,32.57,32.7,393900
LANC,D,20100308,59.59,59.59,58.98,59.06,83500
LARK,D,20100308,17.5,17.5,16.5,16.5,1500
LAVA,D,20100308,2.42,2.47,2.41,2.46,533400
LAWS,D,20100308,17.37,17.56,16.93,17.18,46400
LAYN,D,20100308,29.95,30.38,28.58,28.9,101100
LBAI,D,20100308,8.37,8.5,8.06,8.48,33800
LBIX,D,20100308,1.66,1.86,1.66,1.86,22600
LBTYA,D,20100308,28.36,28.45,28.2,28.29,1328000
LBTYB,D,20100308,28.31,28.31,28.22,28.22,200
LBTYK,D,20100308,27.75,27.97,27.69,27.84,162200
LCAPA,D,20100308,33.1,33.71,32.88,33,376700
LCAPB,D,20100308,33.5,33.5,33.4,33.4,400
LCAV,D,20100308,8.2,8.21,8.01,8.17,87100
LCRD,D,20100308,6.42,6.58,6.32,6.45,158700
LCRY,D,20100308,3.9,4,3.86,3.95,7300
LCUT,D,20100308,9.33,9.71,9.33,9.63,17400
LDSH,D,20100308,18.67,18.67,18.27,18.51,68000
LEAP,D,20100308,14.31,14.88,14.25,14.57,2334700
LECO,D,20100308,51.55,52,51.44,51.76,207700
LEDR,D,20100308,2,2.05,1.99,1.99,28500
LEGC,D,20100308,9.63,9.81,9.63,9.8,900
LFUS,D,20100308,36.67,37.36,36.58,37.35,107200
LGCY,D,20100308,21.81,22.53,21.77,22.52,394200
LGND,D,20100308,1.8,1.8,1.69,1.7,843100
LHCG,D,20100308,31.7,31.89,31.53,31.85,181300
LIFE,D,20100308,52.09,52.31,51.74,52.08,1043100
LIHR,D,20100308,26.86,27.3,26.4,26.4,424900
LIME,D,20100308,5.09,5.14,4.9,5.13,29400
LIMS,D,20100308,13.95,14,13.95,13.99,4800
LINC,D,20100308,25.98,25.99,25.5,25.6,249900
LINE,D,20100308,27.36,27.4,27.3,27.35,549500
LINTA,D,20100308,13.48,13.55,13.17,13.23,3291800
LION,D,20100308,5.75,5.75,5.59,5.67,25200
LIOX,D,20100308,3.57,3.65,3.49,3.53,445200
LIVE,D,20100308,0.68,0.75,0.67,0.7,14700
LIWA,D,20100308,9.3,9.57,9.25,9.3,195800
LKFN,D,20100308,18.04,18.17,17.78,18.03,24800
LKQX,D,20100308,20.07,20.38,20,20.21,555100
LLEN,D,20100308,9.79,10.35,9.36,9.68,1145900
LLNW,D,20100308,3.94,3.97,3.89,3.9,104900
LLTC,D,20100308,27.5,27.62,27.22,27.24,2330800
LMAT,D,20100308,4.99,4.99,4.81,4.81,13700
LMIA,D,20100308,13.58,14.1,13.51,13.88,97500
LMLP,D,20100308,2.51,2.65,2.41,2.51,99600
LMNX,D,20100308,16.22,16.41,16.15,16.25,99800
LNBB,D,20100308,4.15,4.26,4.15,4.15,4800
LNCE,D,20100308,21.65,21.75,21.5,21.63,211400
LNCR,D,20100308,41.3,41.5,41.18,41.32,706600
LNDC,D,20100308,6.95,7.05,6.91,6.93,57900
LNET,D,20100308,6.93,6.95,6.58,6.6,74600
LNUX,D,20100308,1.47,1.5,1.47,1.47,86300
LOAN,D,20100308,1.43,1.43,1.38,1.42,12900
LOCM,D,20100308,5.9,5.95,5.9,5.94,78700
LOGC,D,20100308,1.5,1.55,1.5,1.55,800
LOGI,D,20100308,16.34,16.34,16.08,16.19,971000
LOGM,D,20100308,19.74,19.83,19.46,19.5,80400
LOJN,D,20100308,4.23,4.24,4.18,4.2,12500
LONG,D,20100308,11.56,11.88,10.94,11.33,25700
LOOK,D,20100308,0.96,0.98,0.96,0.96,3000
LOOP,D,20100308,10.49,10.7,10.15,10.67,44700
LOPE,D,20100308,23.5,23.71,23.2,23.32,280300
LORL,D,20100308,35.9,35.98,35.47,35.75,12200
LPHI,D,20100308,21.54,21.87,21.42,21.79,272600
LPNT,D,20100308,32.65,33,32.57,32.87,347300
LPSB,D,20100308,5.48,5.48,5.37,5.43,300
LPSN,D,20100308,7.7,7.99,7.48,7.97,892900
LPTH,D,20100308,2.75,2.79,2.64,2.71,11900
LQDT,D,20100308,12.88,12.92,12.56,12.6,52700
LRCX,D,20100308,34.62,35.05,34.61,34.95,1275300
LSBI,D,20100308,10.07,10.49,10,10.49,1300
LSBX,D,20100308,12.09,12.87,12.08,12.24,1800
LSCC,D,20100308,3.64,3.68,3.5,3.51,2232300
LSTR,D,20100308,39.25,39.58,39.03,39.52,608300
LSTZA,D,20100308,53.61,53.92,53.4,53.64,425700
LTBR,D,20100308,8.95,8.96,8.66,8.78,50700
LTON,D,20100308,1.72,1.75,1.68,1.73,75400
LTRE,D,20100308,13.29,13.29,12.78,12.97,11900
LTRX,D,20100308,3.63,3.64,3.62,3.63,12000
LTXC,D,20100308,3.14,3.17,3.04,3.12,1035000
LUFK,D,20100308,77.04,78.27,76.6,78.14,117000
LULU,D,20100308,33.02,33.29,32.53,33.06,508300
LUNA,D,20100308,3.2,3.2,2.99,3.06,72000
LVLT,D,20100308,1.56,1.58,1.51,1.56,13676200
LWAY,D,20100308,11.99,12.05,11.96,12,8100
LWSN,D,20100308,6.2,6.27,6.19,6.2,1011600
LXRX,D,20100308,1.65,1.65,1.57,1.59,1846800
LYTS,D,20100308,6.3,6.49,6.17,6.46,42700
MACE,D,20100308,0.89,0.93,0.86,0.93,5500
MAGS,D,20100308,3.64,3.72,3.64,3.72,300
MAIL,D,20100308,7.95,7.96,7.71,7.8,53700
MAIN,D,20100308,15.1,15.1,14.91,14.94,158700
MAKO,D,20100308,13.41,14.33,13.13,14.17,428700
MALL,D,20100308,5.07,5.08,5.01,5.08,37500
MANH,D,20100308,26.88,27.2,26.76,26.98,217200
MANT,D,20100308,50.27,50.71,50.11,50.15,105700
MAPP,D,20100308,14.25,14.87,14.2,14.87,215000
MARPS,D,20100308,17.72,18.04,17.72,18.04,400
MASI,D,20100308,29.12,29.23,28.83,29.07,687900
MAT,D,20100308,22.49,22.64,22.26,22.59,4092400
MATK,D,20100308,22.83,22.91,22.41,22.5,209600
MATW,D,20100308,33.8,34.09,33.61,34.05,71500
MAXY,D,20100308,5.95,5.96,5.84,5.87,60000
MAYS,D,20100308,14.79,15.2,14.55,15.01,4900
MBFI,D,20100308,21.55,21.85,21.19,21.23,176900
MBHI,D,20100308,0.35,0.36,0.32,0.33,606600
MBLX,D,20100308,10.72,10.8,10.29,10.35,85900
MBND,D,20100308,1.91,1.91,1.91,1.91,100
MBRG,D,20100308,13.77,13.94,13.63,13.69,17900
MBRK,D,20100308,0.48,0.5,0.45,0.46,260300
MBTF,D,20100308,1.53,1.53,1.52,1.53,6200
MBVT,D,20100308,21.68,21.7,21.47,21.64,3200
MBWM,D,20100308,3.54,3.88,3.47,3.88,5700
MCBC,D,20100308,1.64,1.74,1.63,1.64,7300
MCBF,D,20100308,2.3,2.34,2.25,2.25,3000
MCBI,D,20100308,2.9,2.9,2.85,2.89,2900
MCCC,D,20100308,5.14,5.51,5.12,5.47,432800
MCGC,D,20100308,5.3,5.33,5.19,5.29,333400
MCHP,D,20100308,27.21,27.25,27.02,27.09,1065700
MCHX,D,20100308,5.53,5.61,5.45,5.59,60500
MCRI,D,20100308,8.38,8.56,8.34,8.42,22700
MCRL,D,20100308,10.25,10.4,10.13,10.27,965100
MCRS,D,20100308,31.37,31.54,31.24,31.37,187500
MDAS,D,20100308,21.42,21.42,21.15,21.2,262800
MDCA,D,20100308,10.15,10.41,10.09,10.41,253500
MDCI,D,20100308,12.61,12.61,12.1,12.2,86700
MDCO,D,20100308,8.31,8.37,8.12,8.14,292600
MDH,D,20100308,2.1,2.38,2.05,2.27,28400
MDNU,D,20100308,2.1,2.1,2.1,2.1,1800
MDRX,D,20100308,19.19,19.39,19.14,19.29,751000
MDSO,D,20100308,15.8,15.86,15.12,15.37,234500
MDTH,D,20100308,8.52,9.06,8.38,8.89,252700
MDVN,D,20100308,11.99,12.45,11.83,12.27,4332100
MEAD,D,20100308,3.59,3.59,3.48,3.48,1000
MEAS,D,20100308,15.28,15.52,15.26,15.47,44700
MEDQ,D,20100308,8.5,8.97,8.32,8.89,23800
MEDW,D,20100308,8.68,9.01,8.61,8.9,20900
MELA,D,20100308,9.4,9.46,9.3,9.39,144700
MELI,D,20100308,44.86,45.85,44.5,45.44,414700
MEMS,D,20100308,3.7,3.76,3.54,3.57,88500
MEND,D,20100308,20.87,21.12,20.61,20.75,162400
MENT,D,20100308,8.07,8.12,7.98,8.02,1036200
MEOH,D,20100308,25.7,25.79,25.22,25.63,140600
MERC,D,20100308,5.14,5.57,5.07,5.43,596800
MERR,D,20100308,0.87,0.87,0.84,0.85,4300
METR,D,20100308,12.52,12.52,12.12,12.51,44500
MFI,D,20100308,3.59,3.95,3.59,3.86,21000
MFLX,D,20100308,23.28,23.85,23.2,23.61,177600
MFNC,D,20100308,4.77,5.12,4.75,4.75,2400
MFRI,D,20100308,6.5,6.59,6.45,6.46,41000
MFSF,D,20100308,6.24,6.39,6,6.39,64200
MGAM,D,20100308,4.64,4.64,4.39,4.41,125500
MGEE,D,20100308,34.65,34.82,34.4,34.69,23100
MGIC,D,20100308,1.82,1.84,1.82,1.84,36800
MGLN,D,20100308,43.33,43.54,42.76,42.91,363800
MGPI,D,20100308,6.94,6.94,6.81,6.9,130700
MGRC,D,20100308,24.22,24.63,24.22,24.3,48600
MHGC,D,20100308,4.7,4.74,4.41,4.72,191700
MHLD,D,20100308,7.4,7.45,7.3,7.41,113300
MICC,D,20100308,85.98,86.45,85.28,85.48,302700
MIDD,D,20100308,53.99,54.35,53.01,53.17,128700
MIGP,D,20100308,19.29,19.29,19.04,19.22,5100
MIND,D,20100308,7.86,7.99,7.62,7.71,7000
MINI,D,20100308,15.07,15.22,14.73,15.05,119800
MIPI,D,20100308,2.02,2.2,1.9,1.92,976700
MIPS,D,20100308,4.25,4.25,4.15,4.24,111300
MITI,D,20100308,7.84,7.96,7.72,7.93,284000
MITSY,D,20100308,333.65,338.58,333.65,334.21,2500
MKSI,D,20100308,18.96,19.09,18.78,18.98,204700
MKTAY,D,20100308,32.51,33,32.51,32.75,4300
MKTX,D,20100308,15.29,15.37,15.01,15.07,67700
MLAB,D,20100308,25.83,25.84,25.18,25.5,7000
MLHR,D,20100308,19.53,19.87,19.43,19.75,326300
MLNK,D,20100308,11.03,11.07,10.85,10.92,171300
MLNX,D,20100308,20.62,20.87,20.49,20.56,262000
MLVF,D,20100308,9.45,9.46,9.45,9.46,3000
MMLP,D,20100308,31.7,32,31.36,31.95,55900
MMSI,D,20100308,15.19,15.28,15.11,15.26,156200
MMUS,D,20100308,6.77,6.82,6.61,6.61,1300
MNDO,D,20100308,1.65,1.73,1.62,1.69,336300
MNKD,D,20100308,10.29,10.35,9.89,10.2,970800
MNOV,D,20100308,7.77,7.77,7.75,7.75,500
MNRK,D,20100308,6.41,6.41,6.25,6.27,9500
MNRKP,D,20100308,25.05,25.05,25.05,25.05,1000
MNRO,D,20100308,35.17,35.17,34.81,35.04,104300
MNRTA,D,20100308,7.8,7.85,7.59,7.84,77300
MNRTP,D,20100308,22.99,23,22.99,23,2200
MNTA,D,20100308,15.44,15.57,15.01,15.15,246600
MNTG,D,20100308,1.81,1.96,1.81,1.93,79400
MNTX,D,20100308,2.33,2.34,2.2,2.34,91900
MOCO,D,20100308,10.65,10.65,10.45,10.51,3600
MOFG,D,20100308,11.2,11.2,11.2,11.2,700
MOLX,D,20100308,21.39,21.42,21.25,21.32,751400
MOLXA,D,20100308,18.06,18.23,18.06,18.13,223900
MORN,D,20100308,47.93,48.44,47.51,48.44,143300
MOSY,D,20100308,3.82,3.97,3.8,3.86,45400
MOVE,D,20100308,2.04,2.04,1.87,1.96,554200
MPAA,D,20100308,6.23,6.24,5.99,6.07,65500
MPAC,D,20100308,6.09,6.09,5.75,5.96,16000
MPEL,D,20100308,4.4,4.79,4.38,4.77,10335800
MPET,D,20100308,2.02,2.08,1.99,2.03,339300
MPWR,D,20100308,20.91,21.25,20.41,21.19,784000
MRCY,D,20100308,12.68,12.75,12.67,12.72,25600
MRGE,D,20100308,2.2,2.24,2.16,2.2,436900
MRLN,D,20100308,8.87,8.9,8.7,8.82,4000
MRNA,D,20100308,1,1.05,1,1.04,533700
MRTN,D,20100308,19.61,19.68,19.09,19.67,53100
MRVL,D,20100308,20.47,20.61,20.16,20.27,11320900
MSCC,D,20100308,16.86,17,16.71,16.84,450700
MSEX,D,20100308,17.21,17.37,17.13,17.27,19200
MSFG,D,20100308,6.89,6.96,6.76,6.94,29600
MSFT,D,20100308,28.52,28.93,28.5,28.63,39416100
MSG,D,20100308,19.57,20,19.48,19.5,183700
MSHL,D,20100308,0.55,0.59,0.55,0.55,6400
MSII,D,20100308,0.45,0.45,0.44,0.44,300
MSON,D,20100308,2.2,2.2,2.2,2.2,1100
MSPD,D,20100308,8.17,8.18,7.76,8.03,322400
MSSR,D,20100308,8.32,8.34,7.86,8.29,58300
MSTR,D,20100308,89.17,89.17,86.1,86.54,291100
MSW,D,20100308,7.02,7.14,6.95,7.09,35300
MTEX,D,20100308,4.05,4.5,4.04,4.41,129700
MTLKD,D,20100308,1.67,1.75,1.66,1.75,14300
MTOX,D,20100308,9.13,9.17,8.9,9.01,12600
MTRX,D,20100308,12.04,12.13,11.83,12.12,96200
MTSC,D,20100308,29.65,29.99,29.37,29.74,44500
MTSLD,D,20100308,1.41,1.41,1.41,1.41,1400
MTSN,D,20100308,3.45,3.57,3.3,3.33,572000
MTTT,D,20100308,9.85,9.85,9.85,9.85,3500
MTXX,D,20100308,4.81,4.9,4.74,4.87,70100
MU,D,20100308,9.48,9.65,9.36,9.59,26707700
MVIS,D,20100308,2.79,2.9,2.77,2.83,1453700
MVISW,D,20100308,1.07,1.1,1.05,1.1,6100
MWIV,D,20100308,43,43.5,42.73,42.86,35100
MXGL,D,20100308,23.8,23.85,23.71,23.76,137600
MXIM,D,20100308,19.04,19.15,18.88,18.91,1583700
MXWL,D,20100308,13.31,13.48,13.15,13.32,222000
MYGN,D,20100308,22.42,22.76,22.1,22.67,1180200
MYL,D,20100308,21.59,21.72,21.39,21.42,7429400
MYLNG,D,20100308,1062.5,1082.5,1062.5,1082.5,100
MYLNP,D,20100308,1300.26,1300.26,1291.42,1293.44,33200
MYRG,D,20100308,15.8,16.24,15.8,16.04,55900
MYRX,D,20100308,4.69,4.71,4.67,4.68,65700
NABI,D,20100308,5.72,5.74,5.49,5.58,247600
NADX,D,20100308,8.59,9.88,8.59,9.61,16100
NAFC,D,20100308,34.15,34.98,34.11,34.58,413200
NAII,D,20100308,8.32,8.45,8.2,8.45,6700
NANO,D,20100308,9.89,9.99,9.26,9.39,597200
NANX,D,20100308,0.76,0.82,0.76,0.81,12500
NARA,D,20100308,9.06,9.17,8.85,9.15,149300
NASB,D,20100308,22.64,22.88,21.78,22.57,2000
NATH,D,20100308,15.42,15.61,15.16,15.59,8800
NATI,D,20100308,32.7,32.9,32.49,32.56,138400
NATL,D,20100308,18.23,18.24,17.85,18.17,9100
NATR,D,20100308,8.55,8.86,8.31,8.36,14000
NAVG,D,20100308,39,39.1,38.62,38.81,89800
NAVI,D,20100308,3,3.04,2.96,3,142800
NAVR,D,20100308,2.04,2.04,1.94,2.01,126600
NBBC,D,20100308,3.38,3.42,3.16,3.22,50500
NBIX,D,20100308,2.3,2.38,2.27,2.34,581200
NBTB,D,20100308,22.85,22.93,22.63,22.66,51700
NBXH,D,20100308,9.57,9.95,9.56,9.71,2400
NCIT,D,20100308,28.93,29.01,28.77,28.9,44000
NCMI,D,20100308,16.08,16.7,15.97,16.36,188800
NCOC,D,20100308,0.68,0.68,0.57,0.6,1448100
NCTY,D,20100308,7.15,7.26,7.01,7.24,84100
NDAQ,D,20100308,19.91,20.09,19.75,20.07,2695800
NDSN,D,20100308,68.07,68.68,67.82,68.22,157300
NEBS,D,20100308,5.85,5.93,5.82,5.93,700
NECB,D,20100308,7.32,7.33,7.03,7.33,1200
NENG,D,20100308,2.12,2.15,2.02,2.05,310900
NEOG,D,20100308,25.5,25.71,25.19,25.61,34700
NEPT,D,20100308,2.01,2.01,2,2,10500
NETC,D,20100308,13.47,13.6,13.32,13.42,643800
NETL,D,20100308,56.32,58.14,56.1,57.94,859600
NEWL,D,20100308,0.88,0.88,0.82,0.88,7000
NEWP,D,20100308,11.3,11.34,11,11.3,208500
NEWS,D,20100308,6.73,6.73,6.42,6.43,118900
NEWT,D,20100308,1.07,1.17,1.07,1.16,33700
NEXM,D,20100308,0.44,0.46,0.43,0.45,4348900
NEXS,D,20100308,3.23,3.23,3.19,3.2,47000
NFBK,D,20100308,14.75,14.75,14.52,14.67,19300
NFLX,D,20100308,67.99,68.76,67.82,68.68,866200
NGA,D,20100308,5.09,5.19,5.08,5.16,30700
NGAS,D,20100308,1.49,1.54,1.49,1.53,80500
NGBF,D,20100308,0.73,0.88,0.73,0.88,267200
NGPC,D,20100308,9.14,9.22,9.12,9.16,41300
NGSX,D,20100308,7.94,7.99,7.8,7.95,9000
NHTB,D,20100308,10.5,10.5,10.38,10.38,900
NHWK,D,20100308,3.11,3.3,3.11,3.26,287100
NICE,D,20100308,32.7,32.93,32.47,32.77,282900
NICK,D,20100308,7.52,7.6,7.51,7.51,12800
NIHD,D,20100308,39.52,39.76,38.5,38.59,1682100
NILE,D,20100308,56.64,57.43,56.09,56.09,102200
NINE,D,20100308,1.54,1.62,1.54,1.6,1300
NITE,D,20100308,16.01,16.69,16.01,16.63,1768500
NKBP,D,20100308,7.34,7.58,7.3,7.4,15700
NKSH,D,20100308,28.43,29,28.42,28.96,6500
NKTR,D,20100308,15.07,15.3,14.85,14.89,1416300
NLCI,D,20100308,7.57,7.7,7.45,7.65,3500
NLST,D,20100308,4.2,4.35,4.11,4.21,509600
NLTX,D,20100308,1.01,1.2,1.01,1.14,27000
NMRX,D,20100308,4.28,4.32,4.25,4.28,21300
NMTI,D,20100308,2.43,2.72,2.4,2.6,55600
NNBR,D,20100308,4.08,4.12,3.96,4.03,144000
NOBH,D,20100308,9.52,9.91,9.52,9.91,2600
NOEC,D,20100308,1.4,1.48,1.31,1.38,17100
NOIZ,D,20100308,3.95,3.95,3.75,3.77,4300
NOOF,D,20100308,1.88,1.93,1.84,1.9,89400
NOVA,D,20100308,3.83,3.85,3.77,3.78,69600
NOVB,D,20100308,1.86,1.93,1.86,1.93,300
NOVL,D,20100308,5.87,5.99,5.76,5.81,14439600
NPBC,D,20100308,7.06,7.13,6.95,7.07,738300
NPBCO,D,20100308,21.84,22.7,21.77,22.47,2100
NPSP,D,20100308,4,4.08,3.95,4,122500
NRCI,D,20100308,21.17,21.64,21.1,21.64,10300
NRGP,D,20100308,70.34,71.9,70.34,71.4,16400
NRGY,D,20100308,36.69,36.87,36.3,36.82,191000
NRIM,D,20100308,16.9,17,16.45,17,5500
NSEC,D,20100308,12.57,12.93,12.57,12.93,300
NSFC,D,20100308,3.5,3.58,2.88,3.5,3100
NSIT,D,20100308,13.69,13.95,13.59,13.91,166000
NSPH,D,20100308,3.46,3.98,3.46,3.95,261900
NSSC,D,20100308,2.25,2.31,2.24,2.25,15700
NSTC,D,20100308,6,6.02,5.94,6,137700
NTAP,D,20100308,32.34,32.89,32.34,32.51,5319300
NTCT,D,20100308,15.19,15.39,15.09,15.37,190300
NTES,D,20100308,38.8,39.82,38.8,39.75,666100
NTGR,D,20100308,27.14,27.39,26.92,26.95,254100
NTIC,D,20100308,8.73,8.75,8.73,8.75,800
NTLS,D,20100308,17.46,17.64,17.44,17.56,289300
NTRI,D,20100308,16.33,16.37,15.97,16.07,1240100
NTRS,D,20100308,54.47,55,54.37,54.9,1489100
NTSC,D,20100308,5.5,5.55,5.4,5.4,8200
NTWK,D,20100308,0.92,0.95,0.92,0.93,61700
NUAN,D,20100308,15.65,16.3,15.6,16.13,5541000
NUCL,D,20100308,40.39,40.39,39.94,39.94,29200
NUHC,D,20100308,3.55,3.55,3.38,3.4,116500
NURO,D,20100308,2.04,2.22,2.02,2.09,89300
NUTR,D,20100308,14.44,15.4,14.08,15.31,83900
NUVA,D,20100308,41.87,43.14,41.32,42.3,969200
NVAX,D,20100308,2.36,2.41,2.34,2.41,1045500
NVDA,D,20100308,17.18,17.23,16.85,16.92,10982700
NVEC,D,20100308,48.04,48.25,46.56,47.47,37200
NVGN,D,20100308,2.14,2.19,2.1,2.18,8800
NVLS,D,20100308,22.93,23.1,22.82,23,1927000
NVMI,D,20100308,5.4,5.93,5.4,5.7,944500
NVSL,D,20100308,6.43,6.45,6.4,6.45,3300
NVTL,D,20100308,6.99,7.1,6.88,6.97,660000
NWBI,D,20100308,11.84,11.88,11.75,11.78,458900
NWFL,D,20100308,27.61,27.71,27.39,27.39,600
NWK,D,20100308,5.57,5.65,5.52,5.6,54500
NWLI,D,20100308,175,185.58,175,182,4200
NWPX,D,20100308,25.23,25.43,25.08,25.25,59300
NWS,D,20100308,16.81,16.83,16.64,16.71,1660900
NWSA,D,20100308,14.33,14.39,14.24,14.28,10084300
NXST,D,20100308,4.65,4.72,4.6,4.69,22600
NXTM,D,20100308,10.15,10.17,9.63,9.91,364500
NYMT,D,20100308,7.74,7.8,7.3,7.3,149700
NYMX,D,20100308,3.81,3.83,3.75,3.8,21900
NYNY,D,20100308,1.84,2.1,1.79,2.03,483300
OABC,D,20100308,11.65,11.73,11.65,11.72,98100
OBAF,D,20100308,10.5,10.55,10.5,10.53,13000
OBAS,D,20100308,1.26,1.26,1.2,1.22,5500
OBCI,D,20100308,1.38,1.4,1.3,1.3,4600
OCCF,D,20100308,3.09,3.09,2.98,2.98,5400
OCFC,D,20100308,11.31,11.33,11.1,11.31,52200
OCLR,D,20100308,2.15,2.22,2.14,2.18,1544400
OCLS,D,20100308,1.88,1.88,1.82,1.82,36200
OCNF,D,20100308,0.86,0.87,0.83,0.83,3249500
OCNW,D,20100308,7.05,7.29,7.05,7.13,109300
ODFL,D,20100308,31.41,32.51,31.41,32.04,582300
ODSY,D,20100308,17.63,17.77,17.6,17.65,133700
OESX,D,20100308,5.43,5.45,5.34,5.37,63800
OFIX,D,20100308,35.69,36.03,34.88,35.74,68800
OFLX,D,20100308,10.6,10.85,10.5,10.64,7100
OGXI,D,20100308,16.95,17.18,16.62,16.97,74900
OICO,D,20100308,8.43,8.43,8.38,8.38,400
OIIM,D,20100308,6.4,6.55,6.4,6.46,114000
OKSB,D,20100308,7.9,8.14,7.9,8.11,77100
OKSBP,D,20100308,25,25,22,23.75,12800
OLBK,D,20100308,7.11,7.15,7.11,7.15,300
OLCB,D,20100308,3.65,3.7,2.55,3.08,75200
OMAB,D,20100308,14.42,14.75,14.38,14.75,42400
OMCL,D,20100308,14.81,14.93,14.59,14.86,100200
OMER,D,20100308,6.03,6.49,6.03,6.34,12400
OMEX,D,20100308,1.39,1.41,1.37,1.41,144200
OMNI,D,20100308,1.55,1.6,1.51,1.59,147800
OMPI,D,20100308,11.03,11.63,11.02,11.49,79700
ONAV,D,20100308,2.92,3.09,2.92,3.08,76800
ONCY,D,20100308,2.94,3.09,2.9,3.06,84100
ONEQ,D,20100308,91.93,92.19,91.76,92.1,9400
ONNN,D,20100308,8.22,8.28,8.07,8.16,7426500
ONSM,D,20100308,0.36,0.38,0.34,0.35,242100
ONTY,D,20100308,4.96,5.13,4.95,5.05,161400
ONVI,D,20100308,8.46,8.46,6.73,8.25,6600
ONXX,D,20100308,30.2,30.49,30.14,30.29,600000
OPEN,D,20100308,37.11,37.28,36.5,37.01,116300
OPHC,D,20100308,1.12,1.13,1.12,1.13,700
OPLK,D,20100308,16.47,16.5,16.3,16.42,108300
OPMR,D,20100308,1.65,1.65,1.6,1.6,21100
OPNT,D,20100308,14.8,14.93,14.41,14.49,110600
OPOF,D,20100308,15,15,14.48,14.79,400
OPTC,D,20100308,2.79,2.79,2.73,2.77,8700
OPTR,D,20100308,13.42,13.48,13.29,13.47,238200
OPTT,D,20100308,6.96,7.1,6.92,6.92,29000
OPTV,D,20100308,1.54,1.55,1.53,1.54,87100
OPWV,D,20100308,2.78,2.79,2.73,2.74,534900
OPXA,D,20100308,2.08,2.1,1.95,1.99,174300
OPXAW,D,20100308,1.05,1.05,1.05,1.05,1000
OPXT,D,20100308,2.02,2.03,1.99,2,175500
ORBC,D,20100308,2.42,2.45,2.4,2.45,37300
ORBK,D,20100308,9.26,9.55,9.24,9.55,220600
ORCC,D,20100308,4.1,4.1,3.72,3.86,227300
ORCD,D,20100308,1.75,1.77,1.75,1.75,3400
ORCH,D,20100308,1.49,1.49,1.45,1.47,6200
ORCL,D,20100308,24.97,24.97,24.68,24.7,16843500
ORCT,D,20100308,4.86,4.98,4.82,4.82,20300
OREX,D,20100308,6.78,6.83,6.62,6.71,202200
ORIT,D,20100308,16,16.1,15.99,16.06,12300
ORLY,D,20100308,39.65,40.09,39.55,39.77,1073300
ORNG,D,20100308,0.68,0.7,0.68,0.7,2200
ORRF,D,20100308,36.15,36.15,35.27,35.67,2500
ORXE,D,20100308,0.66,0.66,0.61,0.64,800
OSBC,D,20100308,7.2,7.25,7.02,7.19,47700
OSBCP,D,20100308,7.03,7.05,6.9,6.9,10000
OSBK,D,20100308,8.35,8.35,8.35,8.35,600
OSHC,D,20100308,11.19,11.6,11.17,11.6,12800
OSIP,D,20100308,56.9,56.9,56.25,56.3,1929900
OSIR,D,20100308,7.56,7.62,7.36,7.41,119200
OSIS,D,20100308,30.67,31.31,30.6,31.08,213700
OSTE,D,20100308,4.07,4.26,3.87,4.03,154000
OSTK,D,20100308,13.39,14.3,13.23,14.19,241000
OSUR,D,20100308,5.43,5.57,5.23,5.27,171800
OTEX,D,20100308,48.62,48.95,47.59,47.83,326900
OTIV,D,20100308,2.2,2.3,2.15,2.18,58300
OTIX,D,20100308,0.89,0.92,0.81,0.85,52700
OTT,D,20100308,16.25,16.39,16.21,16.39,48100
OTTR,D,20100308,20.65,21.13,20.62,21.09,206300
OUTD,D,20100308,6.22,6.35,6.11,6.3,33600
OVBC,D,20100308,24.89,24.94,24.5,24.84,3600
OVLY,D,20100308,4.5,4.5,4.5,4.5,100
OVRL,D,20100308,2.11,2.15,2,2.09,13900
OVTI,D,20100308,16,16,15.79,15.93,517500
OXBT,D,20100308,4.9,4.9,4.8,4.8,17500
OXGN,D,20100308,1.22,1.25,1.2,1.21,268700
OXPS,D,20100308,17.46,17.49,16.91,16.98,826600
OYOG,D,20100308,49.7,50,48.23,49.78,16400
OZRK,D,20100308,33.28,33.39,32.92,32.96,69700
PAAS,D,20100308,23.06,23.06,22.3,22.58,1009200
PABK,D,20100308,1.2,1.23,1.15,1.22,20200
PACR,D,20100308,6.36,6.62,6.3,6.62,1021700
PACW,D,20100308,20.57,20.91,20.56,20.75,148800
PAET,D,20100308,4.44,4.49,4.33,4.37,438400
PAGG,D,20100308,27.77,27.77,27.34,27.34,46500
PALM,D,20100308,5.8,5.83,5.48,5.55,32023800
PANL,D,20100308,12.16,12.19,11.53,11.61,171100
PARD,D,20100308,1.72,1.75,1.59,1.6,5106200
PARL,D,20100308,1.76,1.77,1.73,1.74,27500
PATK,D,20100308,2.75,2.75,2.54,2.63,9700
PATR,D,20100308,86.52,86.89,84.8,86.67,5400
PAYX,D,20100308,31.22,31.46,31.02,31.25,2282600
PBCI,D,20100308,8.3,8.35,8.21,8.21,9100
PBCT,D,20100308,15.46,15.66,15.46,15.64,3018300
PBIB,D,20100308,11.39,11.62,11.36,11.4,1100
PBIO,D,20100308,1.83,1.95,1.8,1.9,15900
PBIP,D,20100308,9.81,9.81,9.3,9.58,4100
PBNY,D,20100308,9.13,9.26,9.02,9.15,68100
PBTQ,D,20100308,25.57,25.57,25.34,25.34,700
PCAR,D,20100308,39.12,39.41,38.84,38.99,2294400
PCBC,D,20100308,1.2,1.24,1.18,1.22,775500
PCBK,D,20100308,10.1,10.35,10.05,10.3,22800
PCBS,D,20100308,2.1,2.1,2.1,2.1,600
PCCC,D,20100308,6.6,6.85,6.6,6.83,10600
PCGR,D,20100308,0.43,0.48,0.43,0.46,36300
PCLN,D,20100308,236,240.98,233.7,240.18,1269000
PCTI,D,20100308,6.45,6.48,6.29,6.37,54900
PCYC,D,20100308,5.93,5.93,5.62,5.75,481000
PCYO,D,20100308,2.75,2.85,2.68,2.69,15100
PDCO,D,20100308,30.66,30.76,30.54,30.66,903000
PDEX,D,20100308,0.48,0.5,0.48,0.5,8700
PDFS,D,20100308,4.46,4.61,4.44,4.59,28200
PDII,D,20100308,5.84,5.85,5.73,5.83,17400
PDLI,D,20100308,7.1,7.13,7.01,7.09,3286000
PEBO,D,20100308,15.72,15.89,14.67,15.31,15300
PEDH,D,20100308,1.6,1.6,1.6,1.6,101200
PEET,D,20100308,39.16,39.55,38.76,39.36,110800
PEGA,D,20100308,35.75,36.05,35.57,36.03,137800
PEIX,D,20100308,1.96,2.1,1.94,1.94,2343200
PENN,D,20100308,24.34,24.51,24.06,24.21,709500
PENX,D,20100308,11.16,11.5,11.16,11.5,26100
PERY,D,20100308,20.99,21.49,20.93,21.38,112300
PESI,D,20100308,2.1,2.14,2.07,2.13,86600
PETD,D,20100308,22.73,23.3,22.53,22.62,340600
PETM,D,20100308,30.16,30.31,29.58,29.64,1936300
PETS,D,20100308,19.54,19.89,19.53,19.82,324400
PFBC,D,20100308,1.45,1.49,1.37,1.42,109700
PFBI,D,20100308,7.65,8,7.65,7.95,21100
PFBX,D,20100308,16.2,16.2,15.98,16,2600
PFCB,D,20100308,43.83,44.94,43,44.73,700800
PFED,D,20100308,4.98,4.98,4.98,4.98,100
PFSW,D,20100308,2.66,2.72,2.63,2.68,56500
PFWD,D,20100308,12.64,12.98,12.55,12.95,582800
PGC,D,20100308,14.39,14.66,13.77,13.96,17100
PGLA,D,20100308,0.45,0.45,0.45,0.45,500
PGNX,D,20100308,4.63,4.83,4.63,4.69,375400
PGTI,D,20100308,1.6,1.64,1.6,1.62,12200
PHHM,D,20100308,2.07,2.13,2.03,2.13,13300
PHII,D,20100308,22.75,23.05,22.43,22.61,6000
PHIIK,D,20100308,23.02,23.05,22.39,22.47,19800
PHMD,D,20100308,7.65,7.65,7.47,7.6,3200
PICO,D,20100308,35.1,35.56,35.02,35.3,87100
PIII,D,20100308,5.76,5.76,5.76,5.76,6800
PINN,D,20100308,0.33,0.33,0.33,0.33,84000
PKBK,D,20100308,8.66,8.7,8.65,8.7,1000
PKOH,D,20100308,9.11,9.14,8.77,9.01,26600
PKOL,D,20100308,29.87,29.87,29.2,29.39,13500
PLAB,D,20100308,4.78,4.8,4.66,4.8,219100
PLBC,D,20100308,3.11,3.4,3.1,3.1,900
PLCC,D,20100308,1.5,1.5,1.5,1.5,1300
PLCE,D,20100308,41.35,41.53,41,41.01,493600
PLCM,D,20100308,28.03,28.35,28,28.27,961900
PLFE,D,20100308,9.97,10,9.82,9.99,72000
PLNR,D,20100308,2.62,2.9,2.62,2.73,17000
PLPC,D,20100308,35.6,36.48,35.6,36.48,17700
PLUG,D,20100308,0.55,0.58,0.54,0.56,1735000
PLUS,D,20100308,16.39,16.91,16.39,16.69,7500
PLXS,D,20100308,36.17,36.4,35.92,36.1,131200
PLXT,D,20100308,5.7,5.7,5.4,5.43,299800
PMACA,D,20100308,6.21,6.29,6.17,6.2,126100
PMBC,D,20100308,3,3.01,3,3,5900
PMCS,D,20100308,8.93,9,8.88,8.99,3085800
PMD,D,20100308,7.82,7.87,7.8,7.87,2300
PMFG,D,20100308,13.79,14.26,13.75,14.17,38600
PMIC,D,20100308,10.53,10.55,10.43,10.51,9100
PMNA,D,20100308,13,13,12.84,12.97,13300
PMTC,D,20100308,17.98,18.26,17.91,18.18,557900
PMTI,D,20100308,10.32,10.34,9.9,9.9,119300
PNBC,D,20100308,10.17,10.19,9.91,9.91,3600
PNBK,D,20100308,1.7,1.7,1.7,1.7,100
PNCL,D,20100308,8.17,8.2,8,8.07,108400
PNFP,D,20100308,15.98,16.39,15.84,16.11,254300
PNNT,D,20100308,10.49,10.49,10.3,10.36,895900
PNNW,D,20100308,21.33,21.33,21.1,21.27,4000
PNQI,D,20100308,26.58,26.7,26.58,26.69,6600
PNRA,D,20100308,78.04,78.91,77.3,78.53,530400
PNRG,D,20100308,25.44,25.72,25.25,25.49,4000
PNSN,D,20100308,10.22,10.52,10.19,10.3,109600
PNTR,D,20100308,6.99,7.84,6.91,7.2,36100
PNXQ,D,20100308,25.83,25.83,25.83,25.83,400
PODD,D,20100308,15.45,15.81,15.31,15.62,449100
PONE,D,20100308,9.83,10,9.83,9.95,53200
POOL,D,20100308,21.55,21.93,21.5,21.55,397900
POPE,D,20100308,25.2,25.39,25.09,25.32,8900
POWI,D,20100308,38.95,39,38.29,38.9,289000
POWL,D,20100308,32.74,32.92,32.55,32.67,56200
POWR,D,20100308,7.73,7.78,7.61,7.71,68200
POZN,D,20100308,6.83,7.07,6.76,6.98,152900
PPBI,D,20100308,4.31,4.5,4.13,4.32,13700
PPCO,D,20100308,3.04,3.04,2.89,2.91,118400
PPDI,D,20100308,21.95,22.09,21.89,22.03,557800
PPHM,D,20100308,3.19,3.37,3.19,3.33,270700
PQBW,D,20100308,22.1,22.29,22.09,22.25,1900
PQSC,D,20100308,23.77,23.77,23.77,23.77,200
PRAA,D,20100308,54.94,55.39,54.43,54.81,49700
PRAN,D,20100308,1.31,1.41,1.31,1.32,7000
PRCP,D,20100308,4.14,4.28,4.11,4.21,25200
PRFT,D,20100308,11.73,12.05,11.58,12.01,223300
PRFZ,D,20100308,55.35,55.83,55.34,55.68,455100
PRGN,D,20100308,4.75,4.95,4.67,4.93,772100
PRGO,D,20100308,50.74,50.99,49.51,50.14,1747500
PRGS,D,20100308,31,31.19,30.67,31.17,301500
PRGX,D,20100308,5.7,5.9,5.7,5.89,136700
PRIM,D,20100308,8.75,8.87,8.57,8.67,46700
PRIMW,D,20100308,3.78,3.78,3.57,3.63,18900
PRKR,D,20100308,1.98,2,1.96,2,131300
PRLS,D,20100308,2.64,2.68,2.6,2.68,19600
PROJ,D,20100308,8.36,8.55,8.17,8.52,53500
PROV,D,20100308,3.19,3.2,3.02,3.16,14100
PRPX,D,20100308,11.75,11.76,11.72,11.75,78300
PRSC,D,20100308,13.49,13.64,13.4,13.55,41400
PRSP,D,20100308,42.12,42.28,41.71,41.81,243600
PRST,D,20100308,3,3.3,3,3.29,47100
PRTS,D,20100308,7.22,7.34,7.16,7.33,154400
PRVT,D,20100308,0.74,0.74,0.7,0.71,2000
PRWT,D,20100308,0.58,0.62,0.57,0.59,388400
PRXI,D,20100308,1.4,1.41,1.37,1.37,35000
PRXL,D,20100308,21.64,21.74,21.37,21.7,385500
PSAU,D,20100308,38.82,38.95,38.03,38.05,8200
PSBC,D,20100308,0.46,0.47,0.3,0.46,59500
PSBH,D,20100308,3.55,4.5,3.52,4.5,5100
PSDV,D,20100308,3.67,3.69,3.58,3.69,21600
PSEC,D,20100308,12.16,12.46,12.11,12.38,509500
PSEM,D,20100308,9.82,9.82,9.57,9.75,62800
PSID,D,20100308,1.58,1.63,1.51,1.59,536500
PSMT,D,20100308,22.03,23.64,22.03,23.43,252600
PSOF,D,20100308,6.48,6.96,6.48,6.69,18000
PSSI,D,20100308,22.32,22.35,22.12,22.22,1040800
PSTI,D,20100308,1.15,1.15,1.11,1.11,31200
PSTL,D,20100308,22.81,22.89,22.65,22.89,2900
PSUN,D,20100308,5.11,5.34,5.03,5.32,647800
PSYS,D,20100308,24.14,24.24,23.89,24,547100
PTEC,D,20100308,3.4,3.48,3.36,3.37,99400
PTEK,D,20100308,0.5,0.5,0.48,0.48,8400
PTEN,D,20100308,15.23,15.4,15.11,15.28,4766900
PTIE,D,20100308,6.3,6.46,6.27,6.31,179800
PTIX,D,20100308,2.67,2.73,2.67,2.73,500
PTNR,D,20100308,22.35,22.56,22.23,22.4,135700
PTRP,D,20100308,27.14,27.32,27.14,27.32,200
PTRY,D,20100308,13.63,14,13.63,13.8,161800
PTSI,D,20100308,13.84,14.54,13.83,14.52,6300
PTSX,D,20100308,1.41,1.48,1.32,1.48,4000
PULB,D,20100308,6.33,6.33,6.28,6.28,600
PURE,D,20100308,1.75,1.77,1.72,1.73,163700
PVFC,D,20100308,1.89,2.05,1.89,2.02,27300
PVSA,D,20100308,7.41,7.41,7.32,7.4,11100
PVSW,D,20100308,5.36,5.45,5.33,5.42,16800
PVTB,D,20100308,12.98,13.03,12.72,12.89,425500
PVTBP,D,20100308,25.15,25.27,24.32,24.65,26600
PWAV,D,20100308,1.24,1.28,1.24,1.28,1086900
PWER,D,20100308,4,4.12,3.99,4.03,523000
PWND,D,20100308,13.46,13.54,13.44,13.44,16000
PWOD,D,20100308,32.77,32.77,32.77,32.77,200
PWRD,D,20100308,38.73,39.24,38.45,38.68,383700
PWX,D,20100308,12.3,12.34,12.25,12.25,1000
PXLW,D,20100308,4.25,4.48,4.21,4.34,175800
PZZ,D,20100308,6.78,6.85,6.16,6.4,25400
PZZA,D,20100308,24.5,24.89,24.2,24.87,147300
PZZI,D,20100308,1.81,1.85,1.81,1.83,3100
QABA,D,20100308,24.45,24.5,24.41,24.44,6000
QADI,D,20100308,5.78,5.79,5.61,5.7,33300
QBAK,D,20100308,1.91,1.91,1.91,1.91,2400
QCCO,D,20100308,5.13,5.3,5.03,5.27,29400
QCLN,D,20100308,15.07,15.07,14.92,14.98,17700
QCOM,D,20100308,38.83,39.01,38.61,38.79,13856500
QCOR,D,20100308,6.48,6.91,6.36,6.91,883700
QCRH,D,20100308,9.09,9.42,7.8,9.27,24300
QDEL,D,20100308,13.75,13.77,13.45,13.47,282700
QDHC,D,20100308,8.49,8.49,8.48,8.49,3200
QGEN,D,20100308,22.42,22.57,22.37,22.51,763000
QGLY,D,20100308,2,2.02,2,2.02,2900
QKLS,D,20100308,6.27,6.35,6.19,6.24,24500
QLGC,D,20100308,18.94,19.1,18.88,19.02,1086500
QLTI,D,20100308,4.93,4.95,4.88,4.95,50200
QLTY,D,20100308,4.69,4.72,4.65,4.7,79800
QNST,D,20100308,15.25,15.39,15.1,15.39,125900
QQEW,D,20100308,20.41,20.46,20.39,20.43,85900
QQQQ,D,20100308,46.46,46.64,46.44,46.53,58684500
QQQX,D,20100308,14.04,14.11,13.8,14.08,109000
QQXT,D,20100308,18.64,18.64,18.57,18.6,29000
QSFT,D,20100308,17.86,18.12,17.74,17.9,1226100
QSII,D,20100308,57.72,57.92,57.13,57.41,230400
QTEC,D,20100308,21.31,21.38,21.28,21.35,254300
QTWW,D,20100308,0.77,0.77,0.75,0.76,608200
QUIK,D,20100308,2.5,2.72,2.5,2.7,283800
QUOT,D,20100308,3.13,3.13,3.13,3.13,100
RADA,D,20100308,2.63,2.7,2.63,2.68,3300
RADS,D,20100308,11.85,12.01,11.84,12.01,108200
RAIL,D,20100308,24.8,24.91,24.5,24.59,79400
RAME,D,20100308,1.74,1.74,1.65,1.67,107400
RAVN,D,20100308,31.09,31.24,30.96,31.24,30400
RBCAA,D,20100308,18.22,18.22,17.6,17.66,55200
RBCN,D,20100308,17.71,17.74,17.17,17.55,209900
RBI,D,20100308,12.79,12.93,12.71,12.84,69700
RBNF,D,20100308,6.85,6.85,6.85,6.85,500
RBPAA,D,20100308,2.28,2.38,2.28,2.37,2100
RCII,D,20100308,23.13,23.23,22.95,23.22,548800
RCKB,D,20100308,11.93,12.03,11.41,11.87,16200
RCKY,D,20100308,8.88,9.15,8.88,9.02,18100
RCMT,D,20100308,3.05,3.07,3.04,3.06,6800
RCNI,D,20100308,15.1,15.2,15.09,15.13,1422800
RCON,D,20100308,6.75,6.99,6.75,6.76,45200
RCRC,D,20100308,15.43,15.85,15.27,15.79,139400
RDCM,D,20100308,1.97,1.97,1.97,1.97,1600
RDEA,D,20100308,15.48,15.84,15.46,15.7,28400
RDEN,D,20100308,19.16,19.5,18.9,19.22,133200
RDI,D,20100308,4.19,4.48,4.19,4.46,20200
RDNT,D,20100308,2.3,2.34,2.22,2.32,156000
RDWR,D,20100308,18.1,18.16,18,18.09,46100
RECN,D,20100308,17.15,17.21,16.96,16.99,222800
REDF,D,20100308,2.58,2.65,2.49,2.61,32500
REED,D,20100308,1.7,1.7,1.58,1.58,48700
REFR,D,20100308,2.85,2.93,2.76,2.78,28400
REGN,D,20100308,25.38,25.93,25.37,25.47,359700
REIS,D,20100308,6.06,6.16,6.06,6.15,700
RELL,D,20100308,7.86,8.06,7.66,8.03,75200
RELV,D,20100308,3.1,3.1,2.98,3,6100
RENT,D,20100308,18.45,18.88,18.19,18.48,26700
REVU,D,20100308,3.99,4,3.92,3.99,16200
REXI,D,20100308,5.1,5.1,4.94,5.09,20000
REXX,D,20100308,14.22,14.25,13.76,14.04,322100
RFIL,D,20100308,4.99,4.99,4.84,4.84,700
RFMD,D,20100308,5,5.06,4.85,4.98,15719400
RFMI,D,20100308,1.24,1.24,1.1,1.22,25900
RGCO,D,20100308,31.05,31.12,31.05,31.12,1400
RGDX,D,20100308,1.22,1.27,1.22,1.22,15700
RGEN,D,20100308,3.72,3.74,3.6,3.74,64600
RGLD,D,20100308,46.83,46.83,45.96,46.28,362000
RGNC,D,20100308,21.16,21.5,21.07,21.41,378200
RHIE,D,20100308,0.33,0.34,0.31,0.34,178400
RICK,D,20100308,14.76,14.91,14.36,14.4,201900
RIGL,D,20100308,7.8,7.89,7.65,7.67,409400
RIMG,D,20100308,15.48,15.8,15.38,15.76,22000
RIMM,D,20100308,70.83,73.87,70.56,73.39,27721900
RINO,D,20100308,23.78,23.79,22.1,23.28,1305700
RITT,D,20100308,2.2,2.2,2.2,2.2,200
RIVR,D,20100308,12.8,12.8,12.8,12.8,1100
RJET,D,20100308,6.02,6.13,5.81,5.89,404000
RLOG,D,20100308,4.29,4.33,4.26,4.27,8800
RLRN,D,20100308,15.26,15.26,14.71,14.81,27600
RMBS,D,20100308,23,23.13,22.64,22.76,1184800
RMCF,D,20100308,8.73,8.74,8.65,8.65,7100
RMIX,D,20100308,0.58,0.68,0.57,0.67,2485400
RMKR,D,20100308,1.1,1.1,1.07,1.07,1000
RMTI,D,20100308,6.28,6.28,6,6.15,48000
RMTR,D,20100308,2.7,2.98,2.67,2.9,469800
RNIN,D,20100308,2.52,2.52,2.42,2.45,17000
RNOW,D,20100308,16.67,16.93,16.63,16.82,235100
RNST,D,20100308,16.11,16.5,16.07,16.21,55000
RNWK,D,20100308,5.16,5.22,5.01,5.08,860700
ROCK,D,20100308,13.15,13.25,12.77,13.01,325600
ROCM,D,20100308,13.74,13.74,13.36,13.52,23800
RODM,D,20100308,4.61,4.68,4.48,4.54,51200
ROIA,D,20100308,3.5,3.5,3.49,3.49,400
ROIAK,D,20100308,3.31,3.31,3.13,3.22,122900
ROIC,D,20100308,10.28,10.28,10.16,10.24,137200
ROICW,D,20100308,1,1.03,0.98,1,67500
ROLL,D,20100308,27.18,27.6,27.11,27.51,56100
ROMA,D,20100308,12.18,12.29,12.12,12.17,6600
ROSE,D,20100308,24.23,24.5,23.8,24.29,822200
ROSG,D,20100308,1.85,2.2,1.85,2.11,822100
ROST,D,20100308,51.09,51.87,50.96,51.79,1861700
ROVI,D,20100308,35.13,35.57,34.92,35.47,781500
ROYL,D,20100308,2.28,2.35,2.22,2.25,81800
RPRX,D,20100308,0.8,0.8,0.78,0.79,329500
RPTP,D,20100308,2.07,2.07,2,2.02,15700
RRD,D,20100308,20.5,20.67,20.37,20.47,1413600
RRGB,D,20100308,23.18,23.55,22.92,23.32,372500
RRST,D,20100308,10.67,10.92,10.67,10.89,12700
RSCR,D,20100308,9.5,9.85,9.37,9.69,150100
RSOL,D,20100308,3.08,3.08,3.04,3.05,12300
RSTI,D,20100308,22.45,22.93,22.35,22.73,113600
RSYS,D,20100308,8.93,8.96,8.73,8.8,40200
RTEC,D,20100308,9.11,9.11,8.62,8.8,161700
RTIX,D,20100308,4.03,4.06,3.98,4.01,210300
RTLX,D,20100308,14.45,14.6,14.45,14.6,19900
RUBO,D,20100308,8.03,8.21,7.93,7.99,3900
RUE,D,20100308,32.3,33.41,31.95,32.64,231600
RURL,D,20100308,6.55,6.61,6.29,6.34,72100
RUSHA,D,20100308,11.6,11.91,11.6,11.81,110100
RUSHB,D,20100308,10.28,10.34,10.26,10.34,500
RUTH,D,20100308,4.24,4.59,4.2,4.5,551300
RVBD,D,20100308,28.1,29.32,28.1,29.04,1720100
RVSB,D,20100308,2.5,2.5,2.47,2.5,2200
RVSN,D,20100308,6.33,6.33,6.27,6.31,41300
RXII,D,20100308,5.26,5.39,5.15,5.22,62400
RYAAY,D,20100308,27.34,27.44,27.05,27.09,184200
SAAS,D,20100308,3.45,3.52,3.4,3.51,96800
SABA,D,20100308,5.09,5.14,5.06,5.12,50600
SAFM,D,20100308,50.58,50.58,49.91,50.02,181100
SAFT,D,20100308,39.3,39.42,39.06,39.2,36800
SAIA,D,20100308,13.31,13.85,13.28,13.63,119700
SALM,D,20100308,5.2,5.55,5.12,5.2,32500
SANM,D,20100308,17.48,17.56,17.11,17.25,693300
SAPE,D,20100308,9.48,9.83,9.4,9.83,1371100
SAPX,D,20100308,2.05,2.08,2,2.08,7200
SASR,D,20100308,14.85,14.94,14.63,14.9,11400
SATC,D,20100308,2.31,2.34,2.25,2.3,545300
SATS,D,20100308,20.55,20.71,20.35,20.57,233300
SAVB,D,20100308,8.08,8.2,7.93,8.01,34400
SBAC,D,20100308,35.29,35.95,35.23,35.35,1617900
SBCF,D,20100308,1.82,1.89,1.75,1.78,374700
SBGI,D,20100308,5.52,5.6,5.34,5.57,710100
SBIB,D,20100308,5.09,5.1,4.89,5.01,1428900
SBIBN,D,20100308,21.75,22.24,21.75,22.24,4600
SBLK,D,20100308,2.85,2.92,2.78,2.86,415100
SBLKW,D,20100308,0.02,0.03,0.02,0.02,123700
SBNY,D,20100308,39.04,39.2,38.58,38.65,160700
SBSA,D,20100308,0.76,0.78,0.75,0.77,78400
SBSI,D,20100308,20.49,20.74,20.37,20.68,16800
SBUX,D,20100308,23.27,23.59,23.25,23.32,4498500
SCBT,D,20100308,36.84,36.97,36.26,36.58,27600
SCHL,D,20100308,30.76,30.76,29.19,29.2,535200
SCHN,D,20100308,50.14,50.89,49.26,49.51,844100
SCHS,D,20100308,21.51,21.54,20.92,21.49,48700
SCIL,D,20100308,4.85,4.88,4.75,4.84,18900
SCKT,D,20100308,2.75,2.75,2.69,2.7,3900
SCLN,D,20100308,3.57,3.74,3.56,3.68,550500
SCMF,D,20100308,2.29,2.29,2.2,2.2,4100
SCMFO,D,20100308,6.91,6.91,6.9,6.9,500
SCMP,D,20100308,3.63,3.67,3.55,3.62,74200
SCMR,D,20100308,20.36,20.81,20.36,20.76,55900
SCOK,D,20100308,44.16,44.94,35.43,38.01,257700
SCON,D,20100308,3.16,3.23,3.15,3.17,88900
SCOR,D,20100308,16.15,16.24,15.84,16.18,55000
SCSC,D,20100308,28.28,28.58,28.18,28.24,72300
SCSS,D,20100308,8.89,8.95,8.58,8.65,937100
SCVL,D,20100308,20.8,20.96,20.38,20.8,62000
SDBT,D,20100308,3.04,3.04,2.91,3.04,5100
SDIX,D,20100308,2.03,2.03,1.88,1.93,49100
SDTH,D,20100308,6.54,6.84,6.51,6.77,262600
SDXC,D,20100308,18.8,19,18.18,18.4,909600
SEAC,D,20100308,7.61,7.7,7.59,7.66,64700
SEED,D,20100308,11.43,11.95,11.04,11.27,7075100
SEIC,D,20100308,18.81,19.18,18.81,19.05,1347900
SENEA,D,20100308,28.1,28.15,27.63,27.73,19500
SENEB,D,20100308,27.99,28,27.99,28,4000
SENO,D,20100308,7.09,7.13,7.04,7.04,18800
SERV,D,20100308,1.81,2.1,1.7,2.05,9200
SFLY,D,20100308,21.57,21.65,21.33,21.41,233000
SFNC,D,20100308,27.21,27.34,26.97,27.27,16700
SFSF,D,20100308,19,19,18.71,18.88,209100
SGC,D,20100308,10.15,10.15,9.79,9.99,1100
SGEN,D,20100308,11.78,11.94,11.57,11.81,384300
SGI,D,20100308,12.08,12.08,11.81,12.03,545900
SGMA,D,20100308,7.17,7.44,7.06,7.34,5600
SGMO,D,20100308,5.66,5.71,5.6,5.63,100900
SGMS,D,20100308,14.55,14.71,14.44,14.45,654700
SGRP,D,20100308,0.96,0.97,0.95,0.97,1300
SHBI,D,20100308,13.18,13.36,12.84,13.29,9100
SHEN,D,20100308,19.25,19.35,18.35,18.82,46600
SHFL,D,20100308,8.55,8.59,8.44,8.46,262800
SHIP,D,20100308,1.2,1.26,1.16,1.19,1105500
SHIPW,D,20100308,0.04,0.04,0.04,0.04,3700
SHLD,D,20100308,100.99,102.39,100.07,101.87,1030200
SHLM,D,20100308,25.19,25.69,25.19,25.61,156300
SHLO,D,20100308,5.57,5.6,5.22,5.37,2200
SHMR,D,20100308,10.59,10.74,10.48,10.5,17000
SHOO,D,20100308,44.21,44.55,43.58,44.15,131300
SHOR,D,20100308,6.38,6.5,6.27,6.29,52900
SHPGY,D,20100308,66.75,66.86,66.27,66.48,344200
SIAL,D,20100308,52.85,53.25,52.58,52.8,784200
SIEB,D,20100308,2.25,2.45,2.25,2.45,200
SIFI,D,20100308,6.22,6.25,6.2,6.2,900
SIFY,D,20100308,1.75,1.85,1.69,1.79,121000
SIGA,D,20100308,6.95,7.16,6.95,6.96,293100
SIGI,D,20100308,16.2,16.3,16.15,16.29,208600
SIGM,D,20100308,12.11,12.51,12.02,12.49,817500
SILC,D,20100308,11.48,11.48,11.15,11.23,22100
SIMG,D,20100308,2.54,2.74,2.53,2.69,742300
SIMO,D,20100308,3.35,3.45,3.35,3.45,439200
SINA,D,20100308,40.9,42.1,40.82,41.95,1333900
SINO,D,20100308,2.85,3.38,2.85,3.15,12800
SIRI,D,20100308,0.95,0.97,0.9,0.9,140162600
SIRO,D,20100308,37.4,37.55,37.14,37.21,243500
SIVB,D,20100308,46.93,47.16,46.55,46.89,389900
SIVBO,D,20100308,21.83,22.75,21.55,22.75,4800
SKBI,D,20100308,9.3,10.15,9.3,10,153300
SKIL,D,20100308,11.2,11.23,11.1,11.14,1811600
SKYW,D,20100308,15.17,15.27,14.62,14.75,258000
SLAB,D,20100308,46.41,47.17,46.37,47.03,1013400
SLGN,D,20100308,57.92,58.95,57.58,57.77,153400
SLP,D,20100308,1.84,1.85,1.76,1.78,69100
SLRC,D,20100308,19.89,19.99,19.41,19.5,97900
SLRY,D,20100308,2.73,2.73,2.65,2.67,20500
SLTCD,D,20100308,4.02,4.15,4.02,4.15,2400
SLTM,D,20100308,1.92,2,1.92,2,17400
SLXP,D,20100308,31.03,31.11,30.58,31.05,995600
SMBC,D,20100308,14,14,14,14,1000
SMBL,D,20100308,5.22,5.6,5.2,5.57,736200
SMCI,D,20100308,16.43,16.74,16.25,16.36,126800
SMED,D,20100308,7.03,7.03,6.41,6.44,192600
SMHG,D,20100308,5.73,5.97,5.65,5.77,123800
SMIT,D,20100308,3.53,3.56,3.5,3.52,7200
SMLC,D,20100308,30.57,30.57,30.4,30.46,2500
SMMF,D,20100308,4.1,4.1,4,4,9400
SMMX,D,20100308,4.52,4.6,4.47,4.51,289800
SMOD,D,20100308,6.47,6.54,6.2,6.24,274700
SMRT,D,20100308,9.37,9.45,9.06,9.18,227800
SMSC,D,20100308,21.64,21.8,21.5,21.59,65300
SMSI,D,20100308,9.37,9.46,9.22,9.26,303800
SMTB,D,20100308,4.06,4.29,4,4.17,219800
SMTC,D,20100308,16.8,17.22,16.79,17.17,527700
SMTS,D,20100308,17.6,17.81,17.5,17.71,46800
SMTX,D,20100308,1.63,1.71,1.55,1.6,66700
SNAK,D,20100308,2.67,2.7,2.63,2.69,34500
SNBC,D,20100308,3.73,3.75,3.55,3.72,42500
SNCR,D,20100308,20.25,20.42,20,20.27,203700
SNDA,D,20100308,38.97,39.97,38.86,39.74,1274300
SNDK,D,20100308,33.5,34,33.4,33.41,8730200
SNEN,D,20100308,1.69,1.69,1.67,1.67,3900
SNFCA,D,20100308,3.3,3.3,3.05,3.28,7300
SNHY,D,20100308,26.15,26.19,25.76,25.88,36400
SNIC,D,20100308,11.48,11.56,11,11.3,390900
SNMX,D,20100308,2.65,2.75,2.6,2.75,304100
SNPS,D,20100308,22.35,22.5,22.33,22.46,614000
SNSS,D,20100308,0.85,0.86,0.8,0.82,2042000
SNSTA,D,20100308,13.13,13.13,13.13,13.13,900
SNTA,D,20100308,4.42,4.47,4.32,4.32,96400
SNTS,D,20100308,4.84,4.88,4.76,4.8,418500
SNWL,D,20100308,8.89,8.91,8.65,8.79,345500
SOCB,D,20100308,3.62,3.62,3.42,3.42,2200
SOFO,D,20100308,7.1,7.59,7,7.34,7200
SOHU,D,20100308,52.13,53.71,51.95,53.47,1129500
SOLF,D,20100308,6.87,6.87,6.52,6.58,3493900
SOLR,D,20100308,5.37,5.37,5.15,5.16,1458500
SOMH,D,20100308,8,8,8,8,1200
SOMX,D,20100308,4.25,4.25,3.82,4.06,1316800
SONA,D,20100308,7.52,7.71,7.51,7.66,1300
SONC,D,20100308,8.63,8.75,8.54,8.55,937600
SONE,D,20100308,6.06,6.15,5.99,6.01,1033900
SONO,D,20100308,30.95,31.38,30.95,31.2,73000
SONS,D,20100308,2.35,2.4,2.28,2.3,1616800
SORL,D,20100308,8.99,9.24,8.93,9.18,114500
SPAN,D,20100308,17.46,17.46,17.45,17.45,300
SPAR,D,20100308,5.92,5.98,5.88,5.92,241200
SPCHA,D,20100308,2.45,2.59,2.4,2.54,5900
SPCHB,D,20100308,2.59,3.13,2.57,2.86,17000
SPDE,D,20100308,2.94,3.24,2.94,3.1,8800
SPEC,D,20100308,12.2,12.38,11.95,12.15,16100
SPEX,D,20100308,1.35,1.42,1.31,1.42,66400
SPIL,D,20100308,6.14,6.2,6.11,6.11,1226000
SPIR,D,20100308,4.5,4.52,4.38,4.43,15200
SPLS,D,20100308,23.21,23.33,22.74,22.75,15467600
SPMD,D,20100308,41.4,42.44,40.34,40.5,23400
SPNC,D,20100308,7.43,7.43,7.2,7.29,82200
SPNS,D,20100308,1.6,1.6,1.6,1.6,100
SPPI,D,20100308,4.9,5.06,4.9,5.06,951100
SPPR,D,20100308,1.7,1.9,1.68,1.87,155800
SPPRO,D,20100308,22.85,22.85,22.85,22.85,600
SPRD,D,20100308,6.19,6.3,6.18,6.26,246500
SPRO,D,20100308,3.1,3.1,3.1,3.1,2000
SPRT,D,20100308,3.17,3.23,3.13,3.2,186000
SPTN,D,20100308,14.43,14.55,14.05,14.13,165500
SPWRA,D,20100308,20.35,20.59,20.28,20.46,1639900
SPWRB,D,20100308,18.01,18.06,17.78,18.03,217200
SQNM,D,20100308,8.33,8.34,8.08,8.1,4539200
SQQQ,D,20100308,63.19,63.31,62.7,63.09,28500
SRCE,D,20100308,16.17,16.63,16.17,16.28,24700
SRCL,D,20100308,55.15,55.16,54.57,54.68,392400
SRDX,D,20100308,19.81,20.55,19.69,20.53,46100
SRLS,D,20100308,3.68,3.68,3.46,3.5,9300
SRSL,D,20100308,8.3,8.3,8.14,8.28,26400
SSBI,D,20100308,5.95,6.25,5.95,6.25,10800
SSFN,D,20100308,8.47,8.47,8.47,8.47,100
SSRI,D,20100308,18.59,18.59,17.93,18,733600
SSRX,D,20100308,12.28,12.44,12.02,12.06,53100
SSTI,D,20100308,3.12,3.14,3.05,3.08,720700
SSYS,D,20100308,27.2,27.67,27.04,27.35,144400
STAA,D,20100308,3.45,3.63,3.45,3.63,440800
STAN,D,20100308,17,17.16,16.92,17.14,48100
STBA,D,20100308,18.8,19.11,18.7,19.02,122700
STBC,D,20100308,7.86,7.92,7.7,7.9,25400
STBK,D,20100308,1.4,1.5,1.4,1.5,9000
STEC,D,20100308,12.05,13.45,11.93,13.32,7695600
STEI,D,20100308,5.23,5.23,5.11,5.16,330300
STEL,D,20100308,13.18,13.32,12.93,13.23,33300
STEM,D,20100308,1.23,1.24,1.2,1.23,951800
STFC,D,20100308,18.9,18.9,18.17,18.5,41500
STKL,D,20100308,3.39,3.63,3.3,3.3,213400
STLD,D,20100308,18.09,18.19,17.73,17.96,6215700
STLY,D,20100308,10.98,10.98,10.52,10.75,21500
STMP,D,20100308,9.97,10.1,9.96,9.99,71800
STNR,D,20100308,42,42,41.34,41.69,48500
STON,D,20100308,20.56,21.44,20.5,21.13,94200
STRA,D,20100308,242.02,242.02,237.45,239.14,131900
STRC,D,20100308,2.71,3.05,2.55,2.57,13000
STRL,D,20100308,20.57,20.6,20.2,20.52,65100
STRM,D,20100308,1.97,2,1.94,2,11000
STRN,D,20100308,7.35,7.4,7.31,7.39,3300
STRS,D,20100308,10.2,10.5,10.11,10.12,5800
STRT,D,20100308,20.3,20.3,20.01,20.01,200
STRZ,D,20100308,2.95,2.95,2.87,2.9,1700
STSA,D,20100308,0.85,0.85,0.78,0.8,512300
STST,D,20100308,25.35,25.5,25.28,25.33,69900
STX,D,20100308,20.19,20.24,19.64,19.89,9933800
STXS,D,20100308,5.68,5.76,5.45,5.53,399300
SUBK,D,20100308,31.12,31.17,30.16,31.13,13900
SUMR,D,20100308,5.95,6.28,5.93,5.93,17600
SUNH,D,20100308,9.27,9.28,9.07,9.16,411400
SUPG,D,20100308,2.91,2.97,2.88,2.93,219300
SUPR,D,20100308,3.08,3.19,3.08,3.14,9600
SUPX,D,20100308,26.05,26.57,25.85,25.96,60400
SURG,D,20100308,1.19,1.29,1.19,1.25,64700
SURW,D,20100308,9.66,9.84,9.65,9.74,24500
SUSQ,D,20100308,9.08,9.12,9,9.08,526900
SUSS,D,20100308,8.55,8.67,8.55,8.61,90600
SUTR,D,20100308,2.9,3.1,2.9,2.96,447600
SVA,D,20100308,6.51,6.62,6.41,6.53,396500
SVBI,D,20100308,3.81,3.9,3.76,3.79,1300
SVLF,D,20100308,0.92,0.97,0.92,0.95,56800
SVNT,D,20100308,13.89,14.16,13.78,14.02,645600
SVVS,D,20100308,15.76,15.9,15.61,15.72,306700
SWHC,D,20100308,4.78,4.88,4.69,4.88,2101200
SWIR,D,20100308,8.6,8.62,8.36,8.39,250300
SWKS,D,20100308,15.86,15.99,15.7,15.92,3434100
SWSI,D,20100308,17.88,18.26,17.55,17.96,283700
SWWC,D,20100308,10.3,10.38,10.29,10.38,546100
SXCI,D,20100308,62.14,62.83,60.26,61.58,353400
SYBT,D,20100308,22.96,23.24,22.85,23.12,15800
SYBTP,D,20100308,11.5,11.5,11.5,11.5,5000
SYKE,D,20100308,24.17,24.27,23.93,24.09,397800
SYMC,D,20100308,16.92,16.99,16.82,16.9,6986200
SYMM,D,20100308,6.47,6.55,6.32,6.34,135100
SYMS,D,20100308,10.02,10.1,9.83,10.07,8700
SYMX,D,20100308,1.04,1.05,1.03,1.03,26500
SYNA,D,20100308,26.68,26.85,26.11,26.2,569400
SYNL,D,20100308,7.99,8.14,7.9,7.9,14500
SYNM,D,20100308,2.35,2.4,2.34,2.39,236900
SYNO,D,20100308,14.2,14.27,14.05,14.19,55400
SYNT,D,20100308,36.59,36.98,36.33,36.9,84200
SYPR,D,20100308,3.04,3.06,2.97,3.04,2300
SYUT,D,20100308,20.61,20.99,20.29,20.69,23700
TACT,D,20100308,7.6,7.75,7.3,7.74,12500
TAIT,D,20100308,1.55,1.55,1.55,1.55,400
TAMB,D,20100308,0.46,0.6,0.43,0.58,161900
TASR,D,20100308,7.06,7.1,6.87,6.99,955400
TAST,D,20100308,6.07,6.16,6.01,6.12,85100
TATT,D,20100308,9.75,9.87,9.68,9.87,8300
TAXI,D,20100308,8.05,8.14,8.01,8.09,94700
TAYC,D,20100308,11.21,11.45,11.2,11.25,26800
TAYCP,D,20100308,23.25,23.25,23.25,23.25,100
TAYD,D,20100308,5.83,5.83,5.39,5.5,7100
TBAC,D,20100308,3.68,3.82,3.65,3.65,5400
TBBK,D,20100308,7.6,7.83,7.6,7.81,86500
TBNK,D,20100308,21,21.23,20.71,21.17,14500
TBSI,D,20100308,6.56,7.19,6.35,7,526800
TBUS,D,20100308,1.9,1.95,1.82,1.84,76100
TCAP,D,20100308,13.77,13.99,13.62,13.92,42000
TCBI,D,20100308,17.07,17.37,17.07,17.25,208600
TCBK,D,20100308,19.44,19.46,18.78,19.29,29800
TCHC,D,20100308,4.35,4.35,4.3,4.3,1100
TCLP,D,20100308,37.19,37.61,37.15,37.35,70000
TDBK,D,20100308,2.92,2.92,2.85,2.85,2900
TDSC,D,20100308,14.8,14.97,14.37,14.8,37700
TEAM,D,20100308,6.7,6.84,6.7,6.75,4800
TEAR,D,20100308,1.29,5.14,1.25,4.1,828400
TECD,D,20100308,42.09,42.87,42.01,42.86,442100
TECH,D,20100308,65.49,66.44,64.85,65.11,144300
TECUA,D,20100308,13.57,13.8,13.35,13.73,28700
TECUB,D,20100308,12.55,12.78,12.55,12.78,2100
TELK,D,20100308,0.87,0.88,0.86,0.86,77800
TELOZ,D,20100308,4.75,4.85,4.75,4.82,3800
TESO,D,20100308,13.66,14.01,13.59,13.75,65900
TESS,D,20100308,21.12,21.7,21.12,21.65,15300
TEVA,D,20100308,61.66,61.72,60.08,60.49,6529800
TFCO,D,20100308,3.97,5.26,3.96,4.7,11000
TFONY,D,20100308,15.65,15.7,15.65,15.7,600
TFSL,D,20100308,12.86,12.89,12.8,12.87,201400
TGA,D,20100308,3.94,4.05,3.92,4.01,78100
TGAL,D,20100308,1.19,1.26,1.15,1.15,13500
TGE,D,20100308,4.22,4.26,4.13,4.2,35500
TGIS,D,20100308,0.7,0.92,0.7,0.8,34900
THFF,D,20100308,28.4,28.45,27.82,28.14,27900
THLD,D,20100308,1.9,1.91,1.75,1.81,30000
THMD,D,20100308,7.8,7.9,7.8,7.8,22500
THOR,D,20100308,31.84,32.43,31.81,32.24,1109000
THQI,D,20100308,6.54,6.61,6.52,6.55,429300
THRX,D,20100308,12.6,12.8,12.48,12.56,190400
TIBB,D,20100308,0.99,0.99,0.95,0.96,17500
TIBX,D,20100308,10.07,10.16,10.01,10.14,1809000
TICC,D,20100308,6.42,6.8,6.38,6.66,277400
TIER,D,20100308,8.13,8.2,7.98,8.06,19400
TIGR,D,20100308,3.12,3.4,3.1,3.25,9100
TIII,D,20100308,1.39,1.39,1.33,1.38,3900
TINY,D,20100308,5.17,5.33,5.12,5.15,159800
TISA,D,20100308,1.06,1.1,1.04,1.1,11700
TISI,D,20100308,18.93,18.99,18.27,18.31,79400
TITN,D,20100308,13.16,13.3,12.99,13.21,48500
TIVO,D,20100308,17.35,17.36,16.65,17.08,11302000
TIXC,D,20100308,1.23,1.26,1.21,1.22,87200
TKLC,D,20100308,18.2,18.35,18.02,18.03,851200
TLAB,D,20100308,7.2,7.28,7.11,7.18,4794800
TLCR,D,20100308,22.05,22.05,21.41,21.51,158400
TLEO,D,20100308,24.93,25.48,24.86,25,252500
TLGD,D,20100308,6.63,6.85,6.63,6.66,21500
TLVT,D,20100308,30,30.04,29.47,29.8,201100
TMNG,D,20100308,2.2,2.44,2.2,2.35,3200
TMRK,D,20100308,7.39,7.71,7.39,7.7,199000
TNCC,D,20100308,6.95,7,6.95,6.96,17600
TNDM,D,20100308,17.63,17.74,17.36,17.74,595200
TO,D,20100308,3.58,4.51,3.55,4.01,10800
TOBC,D,20100308,27,27.2,26.55,27.17,18500
TOFC,D,20100308,7,7.25,7,7,900
TOMO,D,20100308,3.36,3.36,3.11,3.23,422300
TONE,D,20100308,0.68,0.68,0.58,0.62,276900
TOPS,D,20100308,1.09,1.19,1.06,1.12,95400
TORMD,D,20100308,4.54,4.62,4.54,4.62,3200
TOWN,D,20100308,13.85,13.85,13.16,13.37,34200
TPGI,D,20100308,2.92,2.94,2.89,2.93,36800
TQNT,D,20100308,7.2,7.4,7.2,7.28,4675200
TQQQ,D,20100308,99.54,100.7,99.54,99.98,65900
TRAD,D,20100308,7.21,7.32,7.05,7.23,176700
TRAK,D,20100308,15.76,16.52,15.67,16.41,966300
TRBN,D,20100308,3.5,3.54,3.3,3.51,16100
TRBR,D,20100308,5.16,5.2,5.13,5.13,42600
TRCI,D,20100308,4.52,4.52,4.44,4.5,32600
TRCR,D,20100308,19.67,19.83,18.31,18.41,87800
TREE,D,20100308,8.4,8.85,8.4,8.8,34500
TRGL,D,20100308,9.98,9.98,9.61,9.79,179800
TRGT,D,20100308,19.35,19.37,19,19.1,62900
TRIB,D,20100308,5.3,5.64,5.3,5.62,159000
TRID,D,20100308,1.59,1.63,1.55,1.57,916800
TRIT,D,20100308,15.4,15.69,14.5,14.63,100000
TRLG,D,20100308,26.44,26.8,26.29,26.57,229700
TRMA,D,20100308,3.08,3.58,3.05,3.32,620100
TRMB,D,20100308,27.17,27.36,26.93,26.94,868900
TRMD,D,20100308,11.07,11.09,10.88,11,25200
TRMK,D,20100308,24.12,24.22,23.93,24.18,290400
TRMS,D,20100308,2.45,2.47,2.44,2.46,20100
TRNS,D,20100308,6.8,7.48,5.52,7.1,6000
TROW,D,20100308,53.89,53.95,53.25,53.36,1316800
TRS,D,20100308,6.93,7,6.6,6.95,110700
TRST,D,20100308,6.2,6.22,6.08,6.09,273300
TRUE,D,20100308,3.41,3.41,3.32,3.33,1000
TRXI,D,20100308,0.75,0.77,0.72,0.77,3000
TSBK,D,20100308,4.11,4.12,4.11,4.12,1000
TSCM,D,20100308,3.56,3.76,3.55,3.75,238300
TSCO,D,20100308,57.57,57.89,57.2,57.7,202300
TSEM,D,20100308,1.74,1.75,1.67,1.71,2064200
TSFG,D,20100308,0.69,0.73,0.68,0.72,6292500
TSON,D,20100308,3.95,3.98,3.84,3.93,27100
TSPT,D,20100308,7.48,7.74,7.48,7.59,7000
TSRA,D,20100308,20.03,20.18,19.85,20.17,530000
TSRI,D,20100308,2.26,2.27,2.21,2.21,2200
TSTC,D,20100308,19.49,20.65,19.13,20.56,1353900
TSTF,D,20100308,0.97,0.97,0.97,0.97,400
TSTR,D,20100308,0.86,0.87,0.83,0.86,362100
TSTY,D,20100308,7.05,7.07,6.82,7.06,35400
TSYS,D,20100308,7.9,7.9,7.62,7.71,459800
TTEC,D,20100308,18.48,18.48,17.84,17.95,455100
TTEK,D,20100308,21.17,21.31,20.91,20.96,483300
TTES,D,20100308,26.17,26.94,25.87,25.98,82900
TTGT,D,20100308,5.38,5.47,5.38,5.44,11000
TTHI,D,20100308,2.7,2.72,2.63,2.63,116400
TTIL,D,20100308,1.76,1.85,1.76,1.83,70800
TTMI,D,20100308,9.21,9.21,9.03,9.17,351400
TTPA,D,20100308,4.55,4.55,4.3,4.5,34900
TTWO,D,20100308,10.04,10.25,9.93,10.18,1674100
TUES,D,20100308,6.91,7.16,6.79,6.9,589200
TUNE,D,20100308,2.45,2.47,2.44,2.46,77900
TUTR,D,20100308,4.17,4.24,4.15,4.22,23100
TWER,D,20100308,1.57,1.57,1.48,1.56,509700
TWGP,D,20100308,21.75,21.91,21.71,21.87,176400
TWIN,D,20100308,12.52,12.8,12.5,12.61,30100
TWLL,D,20100308,12.97,12.97,12.66,12.75,110300
TWMC,D,20100308,1.29,1.35,1.28,1.33,18300
TWPG,D,20100308,4.18,4.23,3.95,4.07,23800
TWTC,D,20100308,17.47,17.83,17.39,17.72,1379000
TXCC,D,20100308,2.43,2.83,2.43,2.83,236800
TXIC,D,20100308,8.75,8.89,8.49,8.53,82600
TXICU,D,20100308,12.45,12.45,12.45,12.45,100
TXICW,D,20100308,3.9,3.91,3.85,3.85,11000
TXRH,D,20100308,14.15,14.2,13.95,14.18,1765500
TYPE,D,20100308,9.93,10,9.9,9.97,101400
TZOO,D,20100308,12.36,15.29,12.31,15.03,465300
UACL,D,20100308,18.32,18.4,18.1,18.22,24000
UAHC,D,20100308,1.2,1.2,1.12,1.12,4800
UAUA,D,20100308,18.25,18.3,17.49,17.52,8109600
UBCP,D,20100308,8.41,8.45,8.41,8.45,1400
UBET,D,20100308,2.92,2.97,2.88,2.9,143500
UBFO,D,20100308,4.83,5.12,4.76,5.12,13800
UBNK,D,20100308,14.18,14.38,14,14.23,41900
UBOH,D,20100308,9.17,9.41,9.17,9.34,1700
UBSH,D,20100308,13.25,13.33,13.06,13.28,25800
UBSI,D,20100308,26.64,26.81,26.3,26.35,159000
UCBA,D,20100308,6.7,6.7,6.7,6.7,100
UCBI,D,20100308,4.25,4.33,4.24,4.33,728700
UCFC,D,20100308,1.6,1.6,1.55,1.55,8900
UCTT,D,20100308,9.51,9.51,9.12,9.18,82800
UDRL,D,20100308,7.31,7.34,6.97,7.17,127200
UEIC,D,20100308,23.08,23.22,22.58,22.98,35600
UEPS,D,20100308,18.82,19.26,18.51,19.16,261900
UFCS,D,20100308,18.02,18.4,18.02,18.35,55500
UFPI,D,20100308,37.38,39.14,37.01,39.12,149400
UFPT,D,20100308,10.35,11.06,10.03,11,350800
UG,D,20100308,11.75,11.78,11.75,11.75,1100
UHAL,D,20100308,53.75,54.47,52.77,53.17,21200
ULBI,D,20100308,4.45,4.47,4.35,4.42,37100
ULCM,D,20100308,9.69,9.85,9.67,9.85,1400
ULGX,D,20100308,1.5,1.7,1.46,1.56,9800
ULTA,D,20100308,21.41,21.74,20.74,20.98,440000
ULTI,D,20100308,32.34,32.47,32.1,32.25,63500
ULTR,D,20100308,5.55,5.9,5.45,5.88,133500
UMBF,D,20100308,40.73,40.98,40.62,40.67,150500
UMPQ,D,20100308,12.82,12.94,12.77,12.86,935500
UMPQP,D,20100308,12.8,12.85,12.71,12.79,71500
UNB,D,20100308,17.92,18,17.51,17.7,900
UNCA,D,20100308,8.63,9.19,8.61,9.17,16900
UNFI,D,20100308,28.63,28.79,28.51,28.66,234600
UNFY,D,20100308,3.32,3.33,3.13,3.22,76000
UNIS,D,20100308,7.19,7.37,7.01,7.06,31800
UNTD,D,20100308,7.02,7.08,6.83,7.08,881700
UNTY,D,20100308,4.4,4.48,4.31,4.42,1000
URBN,D,20100308,35,35.42,34.88,35.32,4101400
URRE,D,20100308,0.76,0.76,0.73,0.73,149700
USAK,D,20100308,14.8,14.87,14.41,14.57,9900
USAP,D,20100308,19.29,19.88,19.25,19.85,39000
USAT,D,20100308,1.5,1.51,1.5,1.5,11000
USBI,D,20100308,15.48,15.76,15.12,15.57,5400
USEG,D,20100308,6.15,6.21,6.07,6.17,166500
USHS,D,20100308,2.41,2.49,2.41,2.49,18800
USLM,D,20100308,40.89,40.89,39.81,40.47,7300
USMO,D,20100308,12.4,12.92,12.3,12.77,188900
USNA,D,20100308,30.57,30.84,30.11,30.4,32200
USPH,D,20100308,17.85,18.6,17.79,18.18,72200
USTR,D,20100308,58.2,58.78,57.7,58.35,63700
UTEK,D,20100308,13.07,13.27,12.98,13.24,120900
UTHR,D,20100308,58.52,59.3,58,59.3,1202800
UTIW,D,20100308,15.55,16.03,15.54,16.01,598000
UTMD,D,20100308,28.14,28.55,28.11,28.55,7400
UTSI,D,20100308,2,2.14,2,2.13,587800
UVSP,D,20100308,19.49,19.72,18.34,19.13,59500
UWBK,D,20100308,2.28,2.36,2.28,2.36,179000
VALU,D,20100308,25.29,25.48,24.55,25.28,2000
VARI,D,20100308,51.71,51.74,51.69,51.7,139700
VASC,D,20100308,9.83,9.91,9.59,9.72,113900
VBFC,D,20100308,4.94,5,4.7,5,4500
VCBI,D,20100308,6.5,6.75,6.34,6.64,83800
VCGH,D,20100308,2.83,2.9,2.83,2.84,13300
VCIT,D,20100308,76.46,76.46,76.15,76.32,16300
VCLK,D,20100308,10.1,10.19,9.91,10.15,679100
VCLT,D,20100308,74.09,74.74,74.09,74.74,700
VCSH,D,20100308,76.15,76.17,76.12,76.13,26900
VDSI,D,20100308,7.76,7.8,7.74,7.79,89500
VECO,D,20100308,35.73,36.1,34.76,35.4,1042700
VETS,D,20100308,0.41,0.41,0.3,0.34,1700
VETSW,D,20100308,0.01,0.01,0,0,100000
VGIT,D,20100308,59.83,59.93,59.73,59.73,4100
VGLT,D,20100308,57.59,57.73,57.59,57.65,4400
VGSH,D,20100308,60.1,60.1,60.09,60.1,1800
VIAS,D,20100308,22.05,22.25,21.25,22,17600
VICL,D,20100308,3.78,3.87,3.75,3.85,514500
VICR,D,20100308,10.15,10.28,10,10.16,65400
VIDE,D,20100308,4.78,5.2,4.7,4.95,29700
VIFL,D,20100308,1.89,1.89,1.85,1.85,1300
VIMC,D,20100308,4.4,4.4,4.24,4.24,27500
VIRC,D,20100308,3.5,3.57,3.29,3.42,50000
VIRL,D,20100308,7.11,7.16,6.99,7.09,57400
VISN,D,20100308,4.94,5.06,4.85,5.02,3203900
VIST,D,20100308,8.98,8.98,8.4,8.5,9000
VITA,D,20100308,4.14,4.19,4.05,4.17,290100
VITC,D,20100308,11.21,11.81,10.91,11.76,259200
VIVO,D,20100308,23.03,23.25,22.97,23.01,155600
VLCCF,D,20100308,15.95,16.15,15.85,15.99,62600
VLCM,D,20100308,18.96,19.16,18.91,19.04,170900
VLGEA,D,20100308,27,27.17,25.7,26.29,12000
VLNC,D,20100308,0.91,0.95,0.91,0.95,473100
VLTR,D,20100308,24.16,24.22,23.52,23.69,298900
VMBS,D,20100308,50.22,50.25,50.22,50.24,2800
VMED,D,20100308,16.91,16.96,16.53,16.79,3805700
VNDA,D,20100308,10.66,10.93,10.49,10.5,525200
VOCL,D,20100308,1.39,1.43,1.37,1.38,16100
VOCS,D,20100308,14.75,15.28,14.71,15.26,421100
VOD,D,20100308,22.45,22.54,22.33,22.49,5208700
VOLC,D,20100308,22.82,23.86,22.59,23.71,1195600
VOLT,D,20100308,5.2,5.9,5.15,5.78,45800
VOXW,D,20100308,1.51,1.51,1.47,1.47,9900
VOXX,D,20100308,8.1,8.1,7.8,7.94,31800
VPF,D,20100308,1.33,1.4,1.32,1.33,11300
VPFG,D,20100308,15.45,16.12,15.41,15.94,23600
VPHM,D,20100308,12.5,13.07,12.36,13.04,803000
VPRT,D,20100308,61.26,62,61.26,61.72,356500
VRAD,D,20100308,10.22,10.26,9.96,9.98,28600
VRAZ,D,20100308,0.87,0.91,0.87,0.91,26200
VRGY,D,20100308,9.9,10.01,9.9,9.93,686300
VRNM,D,20100308,5.73,5.94,5.65,5.94,190600
VRSK,D,20100308,27.24,29.35,27.17,29.03,680000
VRSN,D,20100308,26.43,26.67,26.39,26.55,3248000
VRTA,D,20100308,1.12,1.12,1.07,1.07,1104100
VRTB,D,20100308,2.14,2.2,2.13,2.17,10800
VRTS,D,20100308,20.4,20.49,19.92,20,12900
VRTU,D,20100308,9.86,9.94,9.84,9.86,17600
VRTX,D,20100308,41.33,41.55,41.26,41.4,687700
VRUS,D,20100308,21.62,22,21.55,21.81,43600
VSAT,D,20100308,32.96,33.62,32.73,32.76,239000
VSBN,D,20100308,11.1,11.98,11.1,11.98,200
VSCI,D,20100308,1,1.06,0.97,0.97,46600
VSCP,D,20100308,1.16,1.16,1.12,1.12,80300
VSEA,D,20100308,30.95,31.17,30.89,31.1,248400
VSEC,D,20100308,45.92,46.2,45.6,45.76,17800
VSNT,D,20100308,14.63,14.93,14.63,14.68,5500
VTAL,D,20100308,16.75,16.86,16.36,16.6,61400
VTIV,D,20100308,16.37,16.45,15.92,16.25,89100
VTNC,D,20100308,9.78,10.08,9.64,9.99,177200
VTRO,D,20100308,0.35,0.36,0.34,0.35,53000
VVTV,D,20100308,4.6,4.6,4.33,4.35,274500
VVUS,D,20100308,9.55,9.8,9.51,9.65,3853300
VYFC,D,20100308,4.75,4.98,4.75,4.88,2200
WABC,D,20100308,56.98,57.43,56.34,56.63,135100
WACLY,D,20100308,61.11,62.04,61.11,61.93,4200
WAIN,D,20100308,10.2,10.2,9.8,9.8,1100
WASH,D,20100308,18.3,18.83,18.3,18.69,34800
WATG,D,20100308,10.53,10.92,10.53,10.65,753400
WAVE,D,20100308,0.49,0.54,0.43,0.44,2617100
WAVX,D,20100308,3.76,4.05,3.7,3.95,1265300
WAYN,D,20100308,7.21,8.95,7.21,8.04,4700
WBCO,D,20100308,12.4,12.46,12.21,12.42,25300
WBMD,D,20100308,43.75,43.95,43.45,43.78,514300
WBNK,D,20100308,2.4,2.5,2.4,2.5,400
WBSN,D,20100308,23.03,23.55,23,23.46,451800
WCAA,D,20100308,4.7,4.7,4.64,4.7,1100
WCBO,D,20100308,2.51,2.63,2.46,2.54,35500
WCRX,D,20100308,28.1,28.39,26.86,26.96,1100000
WDFC,D,20100308,32.47,32.66,32.13,32.61,17600
WEBM,D,20100308,1.01,1.03,1,1.02,4000
WEDC,D,20100308,5.5,5.54,5.45,5.49,56500
WERN,D,20100308,22.61,22.89,22.45,22.73,967100
WEST,D,20100308,8.73,8.73,8.73,8.73,200
WEYS,D,20100308,24.42,24.42,22.96,23.54,62500
WFD,D,20100308,8.5,8.57,8.36,8.56,120200
WFMI,D,20100308,35.95,36.3,35.72,35.89,2245200
WFSL,D,20100308,19.31,19.45,19.16,19.32,576300
WGNR,D,20100308,0.29,0.29,0.2,0.25,17100
WGOV,D,20100308,29.65,29.96,29.59,29.66,95500
WHRT,D,20100308,2.96,3.05,2.93,2.93,17700
WIBC,D,20100308,9.46,9.49,9.36,9.49,44800
WILC,D,20100308,7.1,7.1,6.65,6.69,37500
WIN,D,20100308,10.4,10.71,10.34,10.61,10224400
WINA,D,20100308,21.83,21.85,20.54,20.86,20600
WINN,D,20100308,11.5,11.5,11.27,11.34,210900
WIRE,D,20100308,21.46,21.61,21.17,21.22,57900
WLDN,D,20100308,2.14,2.19,2.12,2.19,5600
WLFC,D,20100308,17.19,17.61,16.6,16.8,93000
WLFCP,D,20100308,10.48,10.49,10.32,10.38,5900
WMAR,D,20100308,10.18,10.74,10.18,10.6,66600
WMCO,D,20100308,7.56,7.85,7.56,7.81,3300
WMGI,D,20100308,17.8,17.99,17.43,17.53,688500
WOLF,D,20100308,2.96,2.99,2.93,2.98,40900
WOOD,D,20100308,40.58,40.59,40.26,40.4,13000
WOOF,D,20100308,25.85,25.9,25.6,25.78,496900
WPCS,D,20100308,3.45,3.69,3.45,3.58,6000
WPPGY,D,20100308,48.46,48.52,48,48.37,44200
WPRT,D,20100308,14.29,15,14.1,14.89,456400
WRES,D,20100308,2.54,2.57,2.48,2.56,315200
WRLD,D,20100308,40.79,41.64,40.79,41.6,273200
WRLS,D,20100308,4.78,4.88,4.74,4.85,34800
WSB,D,20100308,3.84,3.84,3.75,3.75,2300
WSBC,D,20100308,16.42,16.42,15.85,16.04,82200
WSBF,D,20100308,2.59,2.7,2.59,2.7,7600
WSCI,D,20100308,2.15,2.15,2.11,2.15,4500
WSFS,D,20100308,35.31,36.72,35.31,36.38,64600
WSII,D,20100308,10.06,10.22,9.93,9.95,45000
WSTG,D,20100308,8.45,8.5,8.3,8.36,5000
WSTL,D,20100308,1.49,1.49,1.41,1.46,364100
WTBA,D,20100308,5.52,5.65,5.5,5.65,14200
WTFC,D,20100308,33.05,33.24,32.91,33.03,548900
WTNY,D,20100308,12.81,12.81,12.53,12.6,830400
WTSLA,D,20100308,4.38,4.44,4.38,4.4,779300
WUHN,D,20100308,1.97,1.99,1.95,1.97,10200
WVVI,D,20100308,3.78,3.78,3.78,3.78,400
WWAY,D,20100308,4.25,4.25,4.25,4.25,100
WWAYW,D,20100308,0.23,0.23,0.23,0.23,13900
WWON,D,20100308,11.02,11.99,8.5,8.69,54200
WWVY,D,20100308,13,13.05,12.98,13,5300
WWWW,D,20100308,5.24,5.48,5.16,5.4,107900
WXCO,D,20100308,2.3,2.43,2.28,2.4,70400
WYNN,D,20100308,68.08,69.94,67.56,68.99,2215600
WZEN,D,20100308,3.03,3.05,3.03,3.04,14900
XATA,D,20100308,3,3,2.93,2.93,34100
XBKS,D,20100308,4.92,4.95,4.9,4.95,2300
XETA,D,20100308,3.05,3.15,3.05,3.15,4300
XIDE,D,20100308,6.03,6.1,5.84,5.86,554600
XING,D,20100308,2,2.07,1.98,1.99,513600
XLNX,D,20100308,26.8,26.87,26.63,26.63,3568600
XNPT,D,20100308,7.6,7.97,7.42,7.94,2832700
XOMA,D,20100308,0.53,0.56,0.52,0.55,6855900
XPRT,D,20100308,2.85,3.05,2.85,3.05,11300
XRAY,D,20100308,34.22,34.48,34.04,34.29,604000
XRIT,D,20100308,3.07,3.11,3.05,3.07,19100
XRTX,D,20100308,18.1,18.47,16.93,17.14,5129200
XSEL,D,20100308,0.62,0.68,0.62,0.67,187900
XTEX,D,20100308,10.61,10.82,10.27,10.65,373500
XTXI,D,20100308,9.62,9.77,9.38,9.68,821600
XWES,D,20100308,3.26,3.26,3,3,24300
XXIA,D,20100308,8.09,8.11,7.95,8.05,51600
YAVY,D,20100308,4.1,4.11,4.01,4.06,11700
YDNT,D,20100308,28.88,28.88,27.63,28.08,21300
YHOO,D,20100308,16.32,16.61,16.3,16.52,30558200
YONG,D,20100308,8.75,8.89,8.62,8.87,736400
YORW,D,20100308,14.02,14.07,13.91,14.02,12800
YRCW,D,20100308,0.45,0.49,0.44,0.49,43546000
YTEC,D,20100308,3.67,3.69,3.56,3.56,250800
YUII,D,20100308,10.9,11.83,10.6,11.4,276500
ZAGG,D,20100308,2.78,3.1,2.76,3.01,580900
ZANE,D,20100308,1.93,3.57,1.92,2.89,12693900
ZBRA,D,20100308,28.9,29.28,28.87,29.06,217300
ZEUS,D,20100308,30.44,30.86,30.2,30.72,54200
ZGEN,D,20100308,6.02,6.1,5.94,6.02,274800
ZHNE,D,20100308,0.45,0.47,0.43,0.44,783100
ZIGO,D,20100308,10.1,10.1,9.9,10.06,197500
ZINC,D,20100308,11.11,11.2,10.84,11.12,207600
ZION,D,20100308,18.91,19.07,18.67,18.93,3084100
ZIOP,D,20100308,3.87,3.87,3.68,3.72,267800
ZIPR,D,20100308,4.99,5,4.89,4.9,21100
ZIXI,D,20100308,2.2,2.27,2.19,2.27,402300
ZJZZT,D,20100308,2000,9999.99,0.01,999.99,600
ZN,D,20100308,6.3,6.3,6,6.06,73700
ZOLL,D,20100308,28.74,28.91,28.42,28.85,62600
ZOLT,D,20100308,9.12,9.15,8.93,8.95,143400
ZOOM,D,20100308,6.09,8.29,6.09,7.82,2061200
ZRAN,D,20100308,12.04,12.04,11.8,11.91,266600
ZRBA,D,20100308,8.9,8.95,8.9,8.92,12200
ZSTN,D,20100308,9.75,10.12,9.44,9.72,221800
ZUMZ,D,20100308,18.74,19.59,18.28,19.04,635400
ZVZZT,D,20100308,1900.2,10000,0.99,3241.25,1309800
ZXZZT,D,20100308,2000.25,2200.25,0.01,10.37,226800