AACC,D,20100709,3.9,4.01,3.88,4,30500
AAME,D,20100709,1.3,1.4,1.29,1.3,2700
AAON,D,20100709,23.6,23.95,23.51,23.91,18900
AAPL,D,20100709,256.89,259.9,255.16,259.62,15478700
AATI,D,20100709,3.05,3.19,3.04,3.19,109600
AAWW,D,20100709,50.25,51.44,49.24,51.1,250500
AAXJ,D,20100709,54.41,55.03,54.27,54.98,132300
ABAT,D,20100709,3.19,3.23,3.15,3.22,186800
ABAX,D,20100709,20.55,20.93,20.29,20.59,212400
ABBC,D,20100709,9.04,9.12,9.02,9.09,16600
ABCB,D,20100709,9.99,10.35,9.99,10.3,34500
ABCD,D,20100709,3.74,3.75,3.73,3.75,22100
ABCO,D,20100709,41.83,42.2,41.15,42.15,67300
ABCW,D,20100709,0.49,0.51,0.46,0.49,84700
ABFS,D,20100709,21.15,21.59,20.79,21.53,385200
ABII,D,20100709,73.96,74.9,73.96,74.12,241100
ABIO,D,20100709,3.26,3.43,3.19,3.35,71600
ABMD,D,20100709,10.61,10.77,10.44,10.73,285700
ABTL,D,20100709,1.2,1.21,1.15,1.21,34900
ABVA,D,20100709,2.76,2.77,2.51,2.6,800
ACAD,D,20100709,1.07,1.08,1.01,1.05,359100
ACAP,D,20100709,40.7,40.75,40.65,40.73,507600
ACAS,D,20100709,5.03,5.21,4.97,5.18,3000900
ACAT,D,20100709,9.15,9.79,8.99,9.75,99500
ACCL,D,20100709,6.78,6.9,6.75,6.87,285500
ACET,D,20100709,5.71,5.91,5.57,5.91,45900
ACFC,D,20100709,2.63,2.7,2.56,2.63,4000
ACFN,D,20100709,5.36,5.58,5.36,5.51,24300
ACGL,D,20100709,76.09,77.59,75.55,77.58,261200
ACGY,D,20100709,15.95,16.01,15.62,15.98,112000
ACHN,D,20100709,2.34,2.4,2.34,2.4,94400
ACIW,D,20100709,19.67,19.67,19.15,19.44,147800
ACLI,D,20100709,22.19,22.66,22.19,22.62,37300
ACLS,D,20100709,1.56,1.76,1.53,1.74,890000
ACMR,D,20100709,1.99,2.1,1.99,2.05,117200
ACOM,D,20100709,18.1,18.1,17.69,18.04,74100
ACOR,D,20100709,31.92,33.8,31.75,33.46,640900
ACPW,D,20100709,0.88,0.93,0.88,0.89,183500
ACTG,D,20100709,14.53,15.23,14.53,15.15,146200
ACTI,D,20100709,1.93,2,1.88,1.98,95100
ACTL,D,20100709,13.33,13.78,13.25,13.74,174500
ACTS,D,20100709,2.17,2.19,2.15,2.15,44200
ACTU,D,20100709,5.12,5.13,5.04,5.13,135700
ACUR,D,20100709,2.71,2.71,2.54,2.61,69600
ACWI,D,20100709,39.43,39.9,39.43,39.89,129100
ACWX,D,20100709,37.24,37.62,37.16,37.59,41900
ACXM,D,20100709,14.62,14.62,14.4,14.57,305500
ADAM,D,20100709,3.14,3.21,3.09,3.21,48500
ADAT,D,20100709,0.54,0.55,0.51,0.55,8500
ADBE,D,20100709,26.86,27.24,26.71,27.2,5316900
ADCT,D,20100709,8.37,8.91,8.36,8.83,5988300
ADEP,D,20100709,4.72,5.15,4.7,4.96,2300
ADES,D,20100709,5.51,5.6,5.41,5.45,5500
ADGF,D,20100709,3.35,3.35,3.33,3.34,2500
ADLR,D,20100709,1.03,1.13,1.01,1.07,316600
ADP,D,20100709,40.41,40.76,40.29,40.72,2586300
ADPI,D,20100709,12.07,12.31,12.05,12.25,29700
ADPT,D,20100709,2.85,2.87,2.84,2.87,465100
ADRA,D,20100709,23.98,24.02,23.98,24.02,1000
ADRD,D,20100709,18.43,18.63,18.43,18.62,1600
ADRE,D,20100709,41.06,41.64,40.97,41.58,71900
ADRU,D,20100709,18.2,18.34,18.2,18.34,800
ADSK,D,20100709,24.58,25.02,24.4,24.93,3552300
ADTN,D,20100709,28.27,28.97,28.26,28.55,866900
ADUS,D,20100709,5.1,5.13,5.1,5.13,1300
ADVS,D,20100709,48.72,49.16,48.65,49.11,94300
AEHR,D,20100709,1.75,1.75,1.7,1.7,20300
AEIS,D,20100709,13.15,13.67,12.93,13.65,375500
AEPI,D,20100709,23.3,24.25,23.3,24.2,25800
AERG,D,20100709,1.17,1.19,1.1,1.18,287000
AERL,D,20100709,5.67,5.75,5.67,5.7,6800
AERLW,D,20100709,0.61,0.61,0.6,0.6,13000
AETI,D,20100709,1.9,2.09,1.9,2.09,1400
AEY,D,20100709,2.64,2.69,2.64,2.69,2100
AEZS,D,20100709,1.05,1.09,1.03,1.05,734900
AFAM,D,20100709,28.99,29.37,28.51,29.25,72100
AFCB,D,20100709,11.05,11.05,11,11,200
AFCE,D,20100709,8.98,9.28,8.89,9.25,35300
AFFM,D,20100709,3.66,3.79,3.65,3.79,7600
AFFX,D,20100709,4.02,4.04,3.75,3.8,3418000
AFFY,D,20100709,6.31,6.32,5.91,6.08,1148100
AFOP,D,20100709,1.5,1.5,1.43,1.46,30900
AFSI,D,20100709,12.37,12.51,12.33,12.45,224700
AGAM,D,20100709,12.62,12.72,12.43,12.64,120100
AGEN,D,20100709,0.78,0.8,0.75,0.76,218600
AGII,D,20100709,30.59,31.3,30.59,31.28,56200
AGNC,D,20100709,27.42,27.5,27.2,27.44,400900
AGYS,D,20100709,7.46,7.57,7.29,7.52,59600
AHCI,D,20100709,2.24,2.3,2.23,2.26,57600
AHGP,D,20100709,35.03,35.25,34.88,35,78500
AHII,D,20100709,2.33,2.38,2.31,2.38,1700
AHPI,D,20100709,3.38,3.38,3.38,3.38,2100
AIMC,D,20100709,12.67,12.79,12.49,12.79,53400
AINV,D,20100709,9.91,10.1,9.82,10.04,1170300
AIPC,D,20100709,52.95,52.95,52.9,52.95,523200
AIRM,D,20100709,30.79,31.36,30.32,31.26,50200
AIRT,D,20100709,9.91,10.11,9.91,10.03,4100
AIXG,D,20100709,28.09,28.73,28.09,28.67,178500
AKAM,D,20100709,42.93,43.84,42.58,43.47,2694600
AKNS,D,20100709,0.62,0.66,0.62,0.66,107000
AKRX,D,20100709,3.1,3.13,2.9,3.12,549000
ALAN,D,20100709,0.24,0.31,0.2,0.21,6868200
ALCO,D,20100709,22.66,22.81,22.28,22.57,11100
ALGN,D,20100709,14.82,14.82,14.25,14.44,674700
ALGT,D,20100709,43.8,45.07,43.6,44.98,128900
ALIM,D,20100709,7.3,7.3,6.96,7.06,33300
ALKS,D,20100709,12.54,12.95,12.46,12.62,652200
ALLB,D,20100709,8.3,8.3,8.3,8.3,2000
ALLT,D,20100709,4.59,4.6,4.45,4.5,9100
ALNC,D,20100709,29.06,29.19,28.63,29.03,8800
ALNY,D,20100709,15.67,15.98,15.54,15.96,91000
ALOG,D,20100709,45.51,45.96,45.45,45.9,31000
ALOY,D,20100709,9.37,9.48,9.37,9.45,29700
ALRN,D,20100709,0.82,0.87,0.82,0.87,200
ALSK,D,20100709,9,9,8.87,8.98,229900
ALTE,D,20100709,19.41,19.72,19.24,19.68,308200
ALTH,D,20100709,5.69,6.03,5.67,6.01,1188900
ALTI,D,20100709,0.39,0.4,0.38,0.39,193800
ALTR,D,20100709,26.91,27.61,26.69,27.59,8036300
ALVR,D,20100709,1.8,1.92,1.78,1.92,532200
ALXA,D,20100709,2.83,3,2.83,2.85,212200
ALXN,D,20100709,51.1,52.25,51.1,52.16,410300
AMAC,D,20100709,6,6.25,5.86,6.22,2500
AMAG,D,20100709,35.82,36.32,35.5,36.05,219000
AMAP,D,20100709,14.92,14.95,13.94,14.2,133400
AMAT,D,20100709,12.15,12.31,12.01,12.3,18687200
AMCC,D,20100709,10.56,10.8,10.4,10.76,724900
AMCF,D,20100709,3.71,3.82,3.71,3.8,10700
AMCN,D,20100709,2.91,3.1,2.89,2.98,167900
AMED,D,20100709,35.35,36.05,35.03,35.14,435700
AMGN,D,20100709,52.35,52.61,51.9,52.56,4810800
AMIC,D,20100709,4.86,4.95,4.86,4.95,1200
AMIE,D,20100709,0.5,0.5,0.47,0.47,30800
AMIN,D,20100709,0.97,1.05,0.97,1.02,10100
AMKR,D,20100709,5.52,5.65,5.51,5.65,1562900
AMLN,D,20100709,19,19.31,18.74,19.25,2062500
AMMD,D,20100709,23,23.12,22.84,23.11,520000
AMNB,D,20100709,19.35,19.82,18.91,19.64,8500
AMOT,D,20100709,4.08,4.24,4.08,4.14,13900
AMOV,D,20100709,49.34,49.36,49.16,49.2,500
AMPH,D,20100709,26.38,26.89,26.35,26.69,69600
AMPL,D,20100709,1.51,1.53,1.42,1.52,12600
AMRB,D,20100709,7.25,7.25,7.05,7.14,22900
AMRI,D,20100709,5.55,5.96,5.55,5.87,145000
AMRN,D,20100709,2.21,2.36,2.17,2.31,131600
AMSC,D,20100709,28.23,28.84,28.09,28.59,377200
AMSF,D,20100709,17.73,18.07,17.68,18.02,52400
AMSG,D,20100709,17.65,17.67,17.43,17.66,82000
AMSWA,D,20100709,4.67,4.83,4.66,4.8,41900
AMTD,D,20100709,15.21,15.28,15.03,15.28,6545100
AMWD,D,20100709,17.2,17.29,16.99,17.29,67400
AMZN,D,20100709,116.55,117.4,114.65,117.26,4065000
ANAD,D,20100709,4.26,4.4,4.21,4.4,225600
ANAT,D,20100709,82.45,83.32,81.36,83.3,27400
ANCI,D,20100709,1.55,1.62,1.54,1.61,19800
ANCX,D,20100709,5.85,5.85,5.85,5.85,100
ANDE,D,20100709,32.65,33.87,32.46,33.84,73500
ANDS,D,20100709,2.11,2.19,2.11,2.14,59700
ANEN,D,20100709,15.54,15.7,15.33,15.67,38600
ANGN,D,20100709,3.92,4.12,3.92,4.02,6800
ANGO,D,20100709,15.01,15.38,14.88,15.36,80900
ANIK,D,20100709,6.02,6.02,5.78,5.83,36900
ANLY,D,20100709,2.42,2.45,2.42,2.43,1200
ANPI,D,20100709,0.72,0.78,0.72,0.78,116400
ANSS,D,20100709,41.79,42.51,41.79,42.15,197800
ANSW,D,20100709,7.41,7.41,7.29,7.32,12500
ANTH,D,20100709,5.5,5.5,5.17,5.17,8000
ANTP,D,20100709,3.02,3.19,2.83,2.91,2700
AONE,D,20100709,8.88,9.35,8.81,9.31,1818900
AOSL,D,20100709,12.8,12.83,12.41,12.69,89800
APAC,D,20100709,5.61,5.91,5.54,5.88,113400
APAGF,D,20100709,25.2,25.8,24.65,25.5,6800
APCVZ,D,20100709,0.13,0.13,0.12,0.13,558400
APEI,D,20100709,43.3,43.3,42.72,43.15,110800
APFC,D,20100709,5.64,5.64,4.96,5.04,42800
APKT,D,20100709,28.33,29.69,28.33,29.45,624900
APOG,D,20100709,11.11,11.21,10.88,11.19,160900
APOL,D,20100709,44.01,44.51,43.49,44.44,1860000
APPA,D,20100709,0.6,0.71,0.6,0.61,58100
APPY,D,20100709,1.12,1.14,1.02,1.04,435100
APSA,D,20100709,8.17,8.58,8.17,8.58,200
APSG,D,20100709,20.06,20.35,19.97,20,205900
APWR,D,20100709,7.77,8.02,7.66,8,878500
ARAY,D,20100709,6.12,6.29,6.1,6.18,432700
ARBA,D,20100709,16.91,17.75,16.88,17.68,1346300
ARCC,D,20100709,13.64,13.75,13.48,13.75,964300
ARCI,D,20100709,2.4,2.41,2.3,2.3,4100
ARCL,D,20100709,11.01,11.71,11.01,11.37,137600
ARCW,D,20100709,2.75,2.75,2.75,2.75,900
ARDNA,D,20100709,89.31,89.31,89.31,89.31,500
AREX,D,20100709,6.56,6.77,6.48,6.65,116900
ARGN,D,20100709,7.46,8.03,7.31,7.98,153000
ARIA,D,20100709,2.75,2.9,2.72,2.89,710500
ARII,D,20100709,11.66,11.82,11.46,11.78,57100
ARKR,D,20100709,13.43,13.45,13.22,13.22,800
ARLP,D,20100709,47.91,47.91,47.34,47.38,76400
ARMH,D,20100709,13.14,13.6,13.1,13.6,2429400
ARNA,D,20100709,3.9,4.07,3.82,3.88,6300400
AROW,D,20100709,24.06,24.31,23.9,24.14,28600
ARQL,D,20100709,3.89,4,3.77,4,387000
ARRS,D,20100709,10.54,10.63,10.48,10.63,735000
ARRY,D,20100709,3.02,3.02,2.99,2.99,154700
ARSD,D,20100709,2.3,2.31,2.27,2.27,4600
ARST,D,20100709,22.46,23.25,22.4,23.19,218300
ARTC,D,20100709,28.86,29.19,28.55,29.15,72400
ARTG,D,20100709,3.63,3.78,3.57,3.75,1467700
ARTNA,D,20100709,18.3,18.82,18.03,18.62,29300
ARTW,D,20100709,5.3,5.3,5.1,5.2,1100
ARTX,D,20100709,1.56,1.59,1.55,1.58,3600
ARUN,D,20100709,15.43,15.55,15.27,15.5,1156600
ARWR,D,20100709,1.07,1.09,1.05,1.08,202000
ARYX,D,20100709,0.41,0.41,0.38,0.4,134600
ASBC,D,20100709,12.98,13.24,12.88,13.17,2030100
ASBI,D,20100709,4.15,4.24,4.15,4.24,3000
ASCA,D,20100709,14.98,15.32,14.86,15.06,162300
ASCMA,D,20100709,25.3,26.33,25.06,26.32,25300
ASEI,D,20100709,75.1,75.33,74.01,75.33,35600
ASFI,D,20100709,8.95,9.39,8.95,9.3,27300
ASFN,D,20100709,1.37,1.38,1.25,1.35,8700
ASGN,D,20100709,5.18,5.39,5.12,5.37,49400
ASGR,D,20100709,16.54,17.29,16.32,17.27,40200
ASIA,D,20100709,23.91,24.57,23.62,24.53,1042200
ASMI,D,20100709,21.33,21.68,21.32,21.56,13600
ASML,D,20100709,29.75,30.31,29.62,30.31,2633500
ASPS,D,20100709,24.91,25.34,24.15,25.23,92200
ASRV,D,20100709,1.7,1.73,1.7,1.72,3600
ASRVP,D,20100709,22.5,22.5,21.5,21.5,400
ASTC,D,20100709,1.23,1.35,1.23,1.33,101700
ASTE,D,20100709,28.22,28.77,27.99,28.73,74500
ASTI,D,20100709,2.62,2.65,2.51,2.6,115500
ASTIZ,D,20100709,0.36,0.36,0.36,0.36,1500
ASTM,D,20100709,1.57,1.57,1.5,1.55,42600
ASUR,D,20100709,2.25,2.25,2.21,2.21,600
ASYS,D,20100709,8.63,8.7,8.47,8.69,54300
ATAC,D,20100709,16.71,17.2,16.47,17.19,72800
ATAI,D,20100709,3,3.01,2.88,2.91,600
ATAX,D,20100709,5.29,5.4,5.29,5.35,26100
ATEA,D,20100709,2.65,2.65,2.45,2.45,600
ATEC,D,20100709,4.66,4.66,4.46,4.59,139500
ATHN,D,20100709,24.66,24.98,23.63,24.77,513800
ATHR,D,20100709,28.5,28.77,28.16,28.76,1452100
ATHX,D,20100709,2.82,2.84,2.77,2.77,42200
ATLO,D,20100709,19.9,19.92,19.55,19.72,5500
ATLS,D,20100709,29.94,29.97,28.93,29.51,801700
ATMI,D,20100709,14.91,15.29,14.91,15.28,84000
ATML,D,20100709,4.83,4.99,4.82,4.99,3736400
ATNI,D,20100709,41.12,42.01,41.05,41.94,10900
ATPG,D,20100709,10.57,10.65,9.96,10.4,2592200
ATRC,D,20100709,6.11,6.3,6.11,6.3,5100
ATRI,D,20100709,142.4,143.66,139.46,143.66,1200
ATRM,D,20100709,2.9,3.08,2.82,3.05,11500
ATRN,D,20100709,0.84,0.87,0.84,0.85,2700
ATRO,D,20100709,16.46,16.46,16.01,16.34,32300
ATSG,D,20100709,5.11,5.29,5.05,5.28,193600
ATSI,D,20100709,3.97,3.97,3.96,3.97,70800
ATVI,D,20100709,11.08,11.13,10.99,11.09,4053600
ATX,D,20100709,4.47,4.96,4.41,4.71,14000
AUBN,D,20100709,18.28,18.36,18.17,18.19,9100
AUDC,D,20100709,2.35,2.45,2.31,2.42,94700
AUTC,D,20100709,27.5,27.78,27.21,27.21,25300
AUTH,D,20100709,2.38,2.41,2.34,2.39,24600
AUXL,D,20100709,21.28,21.72,20.84,21.55,591500
AVAV,D,20100709,22.57,23.03,22.5,22.96,202800
AVCA,D,20100709,4.55,4.82,4.55,4.76,700
AVEO,D,20100709,6.76,6.76,6.26,6.37,19900
AVGO,D,20100709,21.74,22.01,21.5,22.01,325400
AVID,D,20100709,12.1,12.73,12.1,12.7,87300
AVII,D,20100709,1.57,1.66,1.54,1.64,1075600
AVNR,D,20100709,3.28,3.35,3.23,3.32,1477300
AVNW,D,20100709,3.67,4.17,3.67,4.04,936500
AVTR,D,20100709,18.96,19.25,18.79,19.23,47400
AWRE,D,20100709,2.28,2.39,2.27,2.31,1400
AXAS,D,20100709,2.98,3,2.91,3,341900
AXFN,D,20100709,21.91,21.91,21.91,21.91,100
AXTI,D,20100709,4.42,4.78,4.4,4.77,306300
AZPN,D,20100709,11.06,11.1,10.95,11.04,117900
BABY,D,20100709,16.4,16.7,16.4,16.58,72500
BAGL,D,20100709,10.88,11.28,10.72,11.25,67800
BAMM,D,20100709,5.59,5.68,5.42,5.64,23400
BANF,D,20100709,36.79,37.5,36.79,37.5,12100
BANFP,D,20100709,25.85,25.85,25.85,25.85,5400
BANR,D,20100709,2.2,2.25,2.15,2.2,5400200
BARI,D,20100709,27.3,27.9,26.92,27.72,12500
BASI,D,20100709,0.93,0.93,0.93,0.93,1000
BBBB,D,20100709,36.91,37.72,36.73,37.71,301800
BBBY,D,20100709,37.13,37.65,36.87,37.45,2534500
BBEP,D,20100709,15.27,15.3,15.1,15.26,57700
BBGI,D,20100709,3.52,3.83,3.2,3.79,8500
BBND,D,20100709,3.12,3.2,3.08,3.17,108300
BBNK,D,20100709,8.95,9.2,8.95,9.2,2400
BBOX,D,20100709,27.96,28.51,27.96,28.51,23200
BBSI,D,20100709,12.63,12.78,12.48,12.77,17800
BBXT,D,20100709,10.38,10.38,10.38,10.38,1000
BCAR,D,20100709,3.79,3.79,3.77,3.77,200
BCBP,D,20100709,7.86,7.99,7,7,30500
BCOM,D,20100709,25.46,25.95,25.46,25.95,800
BCON,D,20100709,0.33,0.35,0.33,0.34,1273800
BCPC,D,20100709,25.46,25.8,25.44,25.75,64400
BCRX,D,20100709,5.82,5.95,5.65,5.93,214800
BCSI,D,20100709,21.32,22.5,21.16,22.37,1135400
BDCO,D,20100709,0.37,0.42,0.37,0.41,100500
BDE,D,20100709,6.34,6.69,6.34,6.64,40000
BDGE,D,20100709,26.1,26.74,25.25,25.4,8400
BDMS,D,20100709,17.42,17.42,16.9,16.9,200
BDSI,D,20100709,2.35,2.4,2.32,2.38,57700
BEAT,D,20100709,4.72,4.96,4.6,4.93,248300
BEAV,D,20100709,26.84,27.3,26.62,27.27,388800
BEBE,D,20100709,6.55,6.93,6.53,6.9,1041600
BECN,D,20100709,17.58,17.97,17.49,17.66,679600
BELFB,D,20100709,17.14,17.14,16.61,16.97,13800
BERK,D,20100709,4.84,4.84,4.81,4.81,1400
BEST,D,20100709,1.08,1.08,1.02,1.07,14200
BEXP,D,20100709,16.06,16.28,15.83,16.07,2322800
BFED,D,20100709,8.75,8.8,8.75,8.8,1000
BFIN,D,20100709,8.36,8.49,8.3,8.48,25400
BFLY,D,20100709,1.95,1.95,1.95,1.95,100
BFSB,D,20100709,4.43,4.43,4.32,4.32,700
BGCP,D,20100709,5.02,5.2,5.02,5.16,785400
BGFV,D,20100709,11.42,11.68,10.77,11.66,559500
BHLB,D,20100709,19.24,19.46,19.17,19.39,16300
BIB,D,20100709,42.23,42.23,42.23,42.23,100
BICK,D,20100709,27.7,28.22,27.7,28.18,1400
BIDU,D,20100709,70.2,71.84,70.08,71.2,14946500
BIDZ,D,20100709,1.4,1.4,1.3,1.38,30500
BIIB,D,20100709,51.09,51.77,50.75,51.71,2697300
BIOC,D,20100709,4.07,4.18,4.07,4.18,6200
BIOD,D,20100709,3.71,3.85,3.71,3.79,152700
BIOF,D,20100709,1.25,1.32,1.23,1.24,108200
BIOS,D,20100709,5.88,6.01,5.81,6.01,145500
BIS,D,20100709,78.84,78.84,76.79,76.96,1700
BITS,D,20100709,6.74,6.95,6.74,6.95,3700
BJGP,D,20100709,5.21,5.34,5.21,5.32,51500
BJRI,D,20100709,22.52,23.21,22.45,23.19,211200
BKBK,D,20100709,11.15,11.15,11.15,11.15,100
BKCC,D,20100709,10.26,10.35,10.17,10.33,494900
BKMU,D,20100709,5.55,5.62,5.51,5.58,62700
BKYF,D,20100709,15.94,16.9,15.92,16.3,2300
BLDP,D,20100709,1.69,1.71,1.63,1.7,243400
BLDR,D,20100709,2.49,2.65,2.45,2.64,118600
BLIN,D,20100709,1.03,1.1,1.03,1.1,7200
BLKB,D,20100709,21.98,22.33,21.98,22.29,100500
BLTI,D,20100709,1.39,1.42,1.39,1.4,27200
BLUD,D,20100709,18.71,18.9,18.42,18.81,382500
BMC,D,20100709,36.28,36.5,35.99,36.46,935200
BMRC,D,20100709,31.07,32,30.98,31.63,17700
BMRN,D,20100709,18.99,19.14,18.94,19.05,256700
BMTC,D,20100709,17.15,17.55,17.07,17.46,19900
BMTI,D,20100709,11.25,11.44,11.24,11.43,25300
BNCL,D,20100709,10,10.05,9.95,9.99,128500
BNCN,D,20100709,10.19,10.2,10.05,10.08,2600
BNHN,D,20100709,5.66,5.69,5.31,5.65,4200
BNHNA,D,20100709,5.15,5.28,5.02,5.16,24900
BNVI,D,20100709,0.39,0.41,0.37,0.38,96500
BOBE,D,20100709,24.05,24.27,23.97,24.22,134300
BOCH,D,20100709,4.54,4.58,4.5,4.5,3700
BOFI,D,20100709,13.98,13.98,13.65,13.94,56000
BOKF,D,20100709,48.33,48.83,48.08,48.71,60500
BOLT,D,20100709,8.78,9.22,8.78,9.13,53800
BONT,D,20100709,9,9.25,8.85,9.22,176700
BOOM,D,20100709,16.13,16.54,16,16.42,148600
BOOT,D,20100709,17.47,18.16,17.47,18.15,18600
BOSC,D,20100709,0.82,0.83,0.82,0.83,1000
BPAX,D,20100709,1.72,1.72,1.6,1.64,254800
BPFH,D,20100709,6.85,6.98,6.75,6.95,564100
BPHX,D,20100709,1.3,1.35,1.28,1.35,143600
BPOP,D,20100709,2.71,2.95,2.71,2.94,13948500
BPOPN,D,20100709,16.85,17.45,16.85,17.45,1100
BRCD,D,20100709,5.14,5.15,5,5.05,11198700
BRCM,D,20100709,36.11,36.46,35.97,36.3,6048700
BRID,D,20100709,12.78,12.99,12.27,12.58,4700
BRKL,D,20100709,9.24,9.35,9.16,9.34,492600
BRKR,D,20100709,11.13,11.39,11.02,11.29,690900
BRKS,D,20100709,8.07,8.18,7.98,8.17,376800
BRLI,D,20100709,21.22,21.44,21.06,21.43,85200
BRNC,D,20100709,3.54,3.73,3.5,3.68,250700
BSDM,D,20100709,1.23,1.26,1.19,1.26,60100
BSET,D,20100709,3.96,4.74,3.96,4.54,35200
BSFT,D,20100709,8.69,8.75,8.65,8.65,23700
BSMD,D,20100709,4.34,4.36,4.34,4.35,16500
BSPM,D,20100709,2.5,2.79,2.5,2.69,68800
BSQR,D,20100709,2.62,2.62,2.51,2.6,22100
BSRR,D,20100709,11.23,11.62,11.05,11.62,20500
BSTC,D,20100709,19.75,19.87,19.33,19.43,21600
BTFG,D,20100709,3.51,3.56,3.5,3.55,26900
BTUI,D,20100709,5.65,5.65,5.48,5.48,1100
BUCY,D,20100709,52.57,54.16,52.11,53.87,1952200
BUSE,D,20100709,4.65,4.84,4.65,4.82,149600
BVSN,D,20100709,11.29,11.61,11.29,11.31,1100
BWEN,D,20100709,3.23,3.32,3.12,3.32,928000
BWINB,D,20100709,22.31,22.54,22.25,22.54,15500
BWLD,D,20100709,37.18,38.02,36.99,37.93,204200
BWOWW,D,20100709,0.62,0.67,0.62,0.67,2900
BYFC,D,20100709,2.99,3.1,2.81,2.81,2500
CA,D,20100709,18.5,18.77,18.45,18.77,5028600
CAAS,D,20100709,17.23,17.59,16.99,17.46,218500
CABL,D,20100709,0.66,0.69,0.61,0.65,31700
CAC,D,20100709,28.81,29.58,28.81,29.55,6400
CACB,D,20100709,0.47,0.49,0.44,0.49,72000
CACC,D,20100709,48.86,49.16,48.51,49.14,39100
CACH,D,20100709,4.98,4.98,4.8,4.88,52300
CADC,D,20100709,3.47,3.53,3.4,3.49,27800
CADE,D,20100709,1.34,1.39,1.3,1.37,18400
CADX,D,20100709,7.18,7.24,7.1,7.2,219700
CAEI,D,20100709,0.81,0.88,0.81,0.87,10000
CAFI,D,20100709,2.44,2.44,2.44,2.44,100
CAGC,D,20100709,11.29,11.54,10.88,11.48,459900
CAKE,D,20100709,23.67,24.81,23.58,24.76,2117300
CALD,D,20100709,3.16,3.16,3.1,3.16,13000
CALI,D,20100709,3.15,3.25,3.01,3.2,6700
CALM,D,20100709,32.3,32.5,31.95,32.42,53500
CALP,D,20100709,4.48,4.5,4.39,4.49,173200
CAMP,D,20100709,2.3,2.45,2.3,2.37,104900
CAMT,D,20100709,2.28,2.31,2.26,2.31,10300
CAPS,D,20100709,0.66,0.68,0.66,0.68,3200
CART,D,20100709,4.7,4.7,4.7,4.7,900
CASB,D,20100709,0.63,0.63,0.51,0.51,72700
CASH,D,20100709,31.63,31.64,31.6,31.64,600
CASM,D,20100709,1.96,2.17,1.95,2.17,12700
CASS,D,20100709,34.42,34.96,34.02,34.96,13000
CAST,D,20100709,5.86,6,5.64,6,213000
CASY,D,20100709,35.82,35.9,35.65,35.84,528200
CATM,D,20100709,12.52,12.73,12.2,12.62,103700
CATY,D,20100709,10.61,11.56,10.57,11.4,1058600
CAVM,D,20100709,27.21,27.7,26.94,27.57,293900
CAVO,D,20100709,3.69,3.69,3.69,3.69,200
CBAK,D,20100709,1.51,1.55,1.35,1.52,1692000
CBEH,D,20100709,7.64,7.92,7.34,7.83,187900
CBEY,D,20100709,13.85,14.1,13.77,13.98,120800
CBIN,D,20100709,8.5,8.5,8.3,8.3,500
CBKN,D,20100709,3.24,3.36,3.2,3.36,6100
CBLI,D,20100709,3.2,3.48,3.18,3.44,60300
CBMX,D,20100709,2.39,2.53,2.34,2.43,3100
CBNJ,D,20100709,7.4,7.4,7.18,7.26,14400
CBNK,D,20100709,11.36,11.36,11,11.15,4400
CBOE,D,20100709,29.22,29.33,28.66,28.97,448500
CBOU,D,20100709,9.06,9.48,8.88,9.47,42700
CBPO,D,20100709,12.1,12.7,11.62,12.26,74900
CBRL,D,20100709,47.56,48.01,47.09,47.97,185000
CBRX,D,20100709,0.97,1,0.95,1,39900
CBSH,D,20100709,37.22,37.63,37.03,37.6,178700
CBST,D,20100709,21.14,21.51,21.13,21.44,377700
CCBD,D,20100709,1.38,1.38,1.29,1.36,2200
CCBG,D,20100709,12.61,13.09,12.61,13.03,17400
CCBP,D,20100709,18.65,18.65,17.28,17.31,300
CCIX,D,20100709,5,5.07,4.94,5.06,16700
CCME,D,20100709,8.65,9.75,8.64,9.57,308100
CCMP,D,20100709,35.66,35.66,35.06,35.41,105300
CCNE,D,20100709,11.11,11.14,10.99,11.1,9800
CCOI,D,20100709,7.58,7.66,7.32,7.64,194200
CCRN,D,20100709,8.72,8.77,8.52,8.63,72700
CCRT,D,20100709,4.3,4.5,4.26,4.49,46200
CCUR,D,20100709,4.56,5.2,4.54,5.12,39800
CDCS,D,20100709,7.85,7.85,7.63,7.75,37600
CDII,D,20100709,1.13,1.17,1.11,1.17,94300
CDNS,D,20100709,5.91,6.06,5.82,6.05,3665400
CDXS,D,20100709,7.22,7.45,7.22,7.4,40200
CDZI,D,20100709,11.89,11.9,10.9,11.14,45900
CECE,D,20100709,5.04,5.15,5.04,5.11,6800
CECO,D,20100709,24.16,25.22,23.9,24.9,1785500
CEDC,D,20100709,25.04,25.04,23.75,24.45,1631900
CEDU,D,20100709,7.16,7.23,7.03,7.09,3100
CELG,D,20100709,50.4,51.24,50.12,51.18,3291400
CELH,D,20100709,1.94,2,1.92,1.95,20400
CELHW,D,20100709,0.69,0.69,0.6,0.6,700
CELL,D,20100709,7.18,7.33,7.17,7.33,251600
CELM,D,20100709,4.82,5.4,4.8,5.35,110000
CENT,D,20100709,9.75,10,9.72,9.95,71200
CENTA,D,20100709,9.36,9.65,9.28,9.64,228800
CENX,D,20100709,9.48,9.93,9.4,9.77,3433800
CEPH,D,20100709,57.99,58.44,57.53,58.39,485300
CERN,D,20100709,79.83,80.42,79.4,80.23,450100
CERP,D,20100709,3.39,3.39,3.23,3.28,22800
CERS,D,20100709,2.97,3.01,2.89,2.99,101700
CETV,D,20100709,21.84,23,21.79,22.81,161500
CEVA,D,20100709,12.58,12.73,12.5,12.71,34300
CFFI,D,20100709,18,18.92,17.45,18.04,2600
CFFN,D,20100709,33.66,34.1,33.53,34.1,208800
CFK,D,20100709,6.24,6.27,6.24,6.27,1500
CFNB,D,20100709,12.04,12.07,11.99,11.99,1600
CFNL,D,20100709,9.68,9.9,9.68,9.87,31700
CFSG,D,20100709,8.61,8.67,8.5,8.6,113500
CGEN,D,20100709,3.16,3.41,3.16,3.36,149700
CGNX,D,20100709,17.58,17.78,17.51,17.74,77900
CHBT,D,20100709,12.3,12.93,12.25,12.66,176200
CHCI,D,20100709,1.56,1.78,1.56,1.65,63400
CHCO,D,20100709,28.79,29.33,28.6,29.32,40000
CHDN,D,20100709,32.83,33.09,32.31,33.08,17900
CHDX,D,20100709,12.53,12.66,12.13,12.62,62300
CHEV,D,20100709,7.93,7.93,7.75,7.92,5500
CHFC,D,20100709,21.92,22.39,21.88,22.3,36600
CHINA,D,20100709,2.15,2.17,2.12,2.17,329600
CHIO,D,20100709,0.3,0.32,0.28,0.32,144500
CHKE,D,20100709,17.26,17.91,17.26,17.91,40700
CHKP,D,20100709,30.37,30.73,30.17,30.69,1445800
CHLN,D,20100709,2.02,2.17,1.96,2.11,224300
CHMP,D,20100709,1.56,1.6,1.55,1.6,2400
CHNG,D,20100709,7.55,7.64,7.37,7.6,55200
CHNR,D,20100709,9.04,9.09,8.96,8.98,900
CHOP,D,20100709,5.12,5.36,5.12,5.29,56700
CHOPW,D,20100709,0.8,0.88,0.8,0.85,72700
CHRM,D,20100709,7.07,7.07,6.95,6.95,3400
CHRS,D,20100709,4.05,4.39,3.96,4.38,1820800
CHRW,D,20100709,56.78,57.35,56.68,57.06,870200
CHSCP,D,20100709,27.85,27.88,27.62,27.62,13600
CHSI,D,20100709,35.94,36.25,35.57,35.88,197900
CHTP,D,20100709,2.94,2.99,2.9,2.96,61700
CHUX,D,20100709,4.96,5.4,4.96,5.37,114100
CHYR,D,20100709,1.77,1.8,1.72,1.8,10700
CIDM,D,20100709,1.28,1.36,1.28,1.34,15200
CIEN,D,20100709,12.82,12.87,12.64,12.72,4815800
CIGX,D,20100709,1.55,1.65,1.5,1.59,1089900
CIIC,D,20100709,1.08,1.1,1.02,1.09,39300
CINF,D,20100709,26.7,27.09,26.66,27.08,923300
CISG,D,20100709,25.84,26.09,24.7,24.73,4055600
CITZ,D,20100709,4.27,4.52,4.27,4.28,9200
CIZN,D,20100709,18.31,18.31,16.77,17.04,5900
CJJD,D,20100709,4.3,4.3,4.24,4.24,9600
CKEC,D,20100709,7.48,7.74,7.14,7.24,164500
CKSW,D,20100709,5.42,5.42,5.3,5.37,15900
CKXE,D,20100709,5.06,5.12,5.01,5.11,80500
CLBH,D,20100709,3.6,3.6,3.6,3.6,1100
CLCT,D,20100709,12.86,13,12.79,12.99,5200
CLDA,D,20100709,11.94,12.46,11.82,12.19,85500
CLDX,D,20100709,4.52,4.85,4.45,4.8,360000
CLFC,D,20100709,5.14,5.27,5.08,5.26,218300
CLFD,D,20100709,2.3,2.4,2.3,2.4,6300
CLMS,D,20100709,9.13,9.7,9.13,9.67,109400
CLMT,D,20100709,18,18.45,18,18.39,104700
CLNE,D,20100709,14.67,15.58,14.56,15.5,1089200
CLRO,D,20100709,3,3.01,3,3,5500
CLRT,D,20100709,3.09,3.17,3.09,3.17,121000
CLSN,D,20100709,3.17,3.2,3,3.19,16400
CLUB,D,20100709,2.22,2.27,2.16,2.24,77300
CLWR,D,20100709,7.07,7.09,6.97,7,1024700
CLWT,D,20100709,1.23,1.23,1.14,1.22,15000
CMCO,D,20100709,13.72,14.04,13.47,13.85,63900
CMCSA,D,20100709,17.89,18.09,17.76,18.07,19399900
CMCSK,D,20100709,16.75,17.05,16.72,17.04,3338200
CME,D,20100709,281.65,282.94,275,277.19,576900
CMED,D,20100709,10.05,10.25,10,10.1,156900
CMLS,D,20100709,2.75,2.81,2.71,2.75,54000
CMRG,D,20100709,3.25,3.61,3.24,3.59,293600
CMRO,D,20100709,2.17,2.2,2.06,2.1,6200
CMTL,D,20100709,29.27,29.39,28.87,29.36,122800
CNAF,D,20100709,16.4,16.68,16.4,16.68,800
CNBC,D,20100709,7.55,7.55,7.26,7.43,15000
CNBKA,D,20100709,21.33,21.57,20.65,21.19,4900
CNIC,D,20100709,2.71,2.71,2.66,2.67,1400
CNLG,D,20100709,0.74,0.74,0.65,0.68,169100
CNMD,D,20100709,18.03,18.1,17.78,17.93,170600
CNQR,D,20100709,43.33,43.95,43.07,43.93,205500
CNSL,D,20100709,17.83,18.08,17.72,18.07,260200
CNST,D,20100709,7.05,7.05,7.05,7.05,100
CNTF,D,20100709,2.74,2.85,2.74,2.81,75200
CNTY,D,20100709,2.09,2.1,2.05,2.09,39400
CNVO,D,20100709,7.42,7.52,7.3,7.5,23100
CNXT,D,20100709,2.12,2.27,2.11,2.26,1360800
CNYD,D,20100709,12.21,13.85,11.85,13.53,31200
COBK,D,20100709,9.18,9.33,9.15,9.3,5400
COBR,D,20100709,2.15,2.25,2.09,2.25,10100
COBZ,D,20100709,6.44,6.65,6.44,6.61,68300
COCO,D,20100709,9.42,10.3,9.24,10.11,5875900
CODI,D,20100709,13.72,14.13,13.64,14.11,188200
COGO,D,20100709,6.35,6.4,6.23,6.37,108700
COGT,D,20100709,8.94,8.99,8.86,8.92,358600
COHR,D,20100709,34.16,34.4,34.02,34.32,51600
COHU,D,20100709,12.33,12.64,12.24,12.61,64600
COIN,D,20100709,0.61,0.62,0.57,0.61,675800
COINW,D,20100709,0.15,0.15,0.11,0.14,22500
COINZ,D,20100709,0.11,0.11,0.06,0.11,15800
COKE,D,20100709,48.33,49.17,48.08,49.07,13500
COLB,D,20100709,17.35,17.69,17.13,17.5,407300
COLM,D,20100709,46.15,46.69,45.95,46.64,42000
COMV,D,20100709,8.67,9.15,8.67,9.14,73800
CONN,D,20100709,5.77,5.89,5.73,5.8,117400
COOL,D,20100709,0.68,0.7,0.67,0.69,22200
CORE,D,20100709,27.01,27.24,26.75,27.19,55400
CORT,D,20100709,3.26,3.32,3.24,3.27,40300
COSI,D,20100709,0.77,0.85,0.75,0.83,170100
COST,D,20100709,56.29,56.29,55.6,56.19,3895600
COWN,D,20100709,3.92,4.15,3.87,4.15,147600
CPBC,D,20100709,4.34,4.39,4.24,4.24,4600
CPBK,D,20100709,3.51,3.84,3.51,3.72,6500
CPBY,D,20100709,5.24,5.48,5.21,5.45,278700
CPEX,D,20100709,24.72,25.2,24,24.7,6300
CPHD,D,20100709,14.88,14.97,14.69,14.96,310300
CPII,D,20100709,15.58,15.65,15.49,15.63,23200
CPIX,D,20100709,6.23,6.29,5.89,5.98,63700
CPKI,D,20100709,13.92,14.75,13.91,14.73,354000
CPLA,D,20100709,82.97,83.12,81.85,82.5,80700
CPLP,D,20100709,8.34,8.53,8.34,8.48,82100
CPNO,D,20100709,27.76,28.05,27.4,28.02,413200
CPRT,D,20100709,35.58,35.89,35.37,35.85,191100
CPRX,D,20100709,1,1.54,1,1.32,1642900
CPSI,D,20100709,41.4,41.6,40.28,41.34,33200
CPSL,D,20100709,1.36,1.4,1.35,1.37,201700
CPSS,D,20100709,1.13,1.13,1.06,1.06,6000
CPST,D,20100709,1,1.01,0.98,1.01,607200
CPTS,D,20100709,12.46,13.37,12.25,12.67,8100200
CPWM,D,20100709,3.28,3.42,3.17,3.22,99400
CPWR,D,20100709,8.23,8.35,8.2,8.35,1428300
CRA,D,20100709,6.73,6.76,6.58,6.68,223000
CRAI,D,20100709,19.43,19.55,18.41,19.53,25600
CRAY,D,20100709,5.74,5.84,5.7,5.83,167700
CRBC,D,20100709,0.84,0.91,0.83,0.9,1790300
CRDC,D,20100709,1.41,1.47,1.35,1.47,69100
CRDN,D,20100709,20.57,20.97,20.57,20.96,71700
CRED,D,20100709,7.49,7.56,7.4,7.53,7600
CREE,D,20100709,65.3,66.4,64.5,66.12,1809200
CREG,D,20100709,3.1,3.16,3.05,3.16,3100
CRESY,D,20100709,12.96,13.41,12.81,13.41,144700
CRFN,D,20100709,2.68,2.68,2.67,2.67,1300
CRIC,D,20100709,8.34,8.86,8.3,8.86,213200
CRIS,D,20100709,1.51,1.52,1.47,1.51,247800
CRME,D,20100709,8.14,8.24,8.14,8.23,154300
CRMT,D,20100709,22.62,22.79,22.41,22.7,49500
CRNT,D,20100709,7.23,7.73,7.13,7.63,336500
CROX,D,20100709,10.55,10.84,10.42,10.81,1918900
CRRC,D,20100709,12.95,13.29,12.86,13.25,20900
CRTP,D,20100709,3.01,3.14,3,3.09,13300
CRTX,D,20100709,5.49,5.53,5.34,5.51,21000
CRUS,D,20100709,17.33,17.72,17.05,17.64,5038200
CRVL,D,20100709,35.64,35.8,35.4,35.75,12800
CRWN,D,20100709,1.72,1.78,1.72,1.78,18100
CRWS,D,20100709,4.02,4.02,4.01,4.02,1100
CRXL,D,20100709,18.78,18.99,18.7,18.9,93900
CRXX,D,20100709,1.58,1.6,1.48,1.58,553200
CRYP,D,20100709,2.08,2.12,2.06,2.06,35600
CRZO,D,20100709,17.79,18.08,17.36,18.04,404000
CSBC,D,20100709,5.51,5.74,5.5,5.74,700
CSBK,D,20100709,9.05,9.05,8.84,8.91,10600
CSCD,D,20100709,3.93,4.46,3.88,4.09,20600
CSCO,D,20100709,22.55,22.81,22.43,22.7,41489100
CSCX,D,20100709,1.07,1.4,1.03,1.24,318200
CSFL,D,20100709,9.87,10,9.83,9.88,73600
CSGP,D,20100709,39.11,39.38,38.54,39.19,57400
CSGS,D,20100709,18.59,18.68,18.38,18.67,84500
CSHB,D,20100709,1.55,1.55,1.5,1.5,2200
CSII,D,20100709,3.98,4.26,3.86,3.93,43500
CSIQ,D,20100709,11.37,11.48,11,11.45,866000
CSKI,D,20100709,9.99,10.43,9.99,10.42,132200
CSNT,D,20100709,1.01,1.01,0.88,0.88,32500
CSPI,D,20100709,4.21,4.25,4.21,4.24,1300
CSTR,D,20100709,46.53,47.11,46.18,46.96,709400
CSUN,D,20100709,3.98,4.05,3.89,4.01,289100
CSWC,D,20100709,89.82,90.33,89.15,89.63,5100
CTAS,D,20100709,24.83,25.01,24.67,24.98,570700
CTBI,D,20100709,26.35,26.99,26.34,26.95,19700
CTCH,D,20100709,2.95,3.09,2.83,3,54900
CTCM,D,20100709,16.07,17.04,16.07,16.79,573400
CTCT,D,20100709,21.47,21.57,21.26,21.54,85100
CTDC,D,20100709,2.15,2.15,2.05,2.08,36600
CTEL,D,20100709,11.62,11.88,11.4,11.85,82600
CTFO,D,20100709,5.61,5.93,5.56,5.89,120900
CTGX,D,20100709,6.73,7.31,6.62,7.25,78000
CTHR,D,20100709,2.64,2.72,2.64,2.72,5700
CTIB,D,20100709,6.6,6.62,6.2,6.6,12900
CTIC,D,20100709,0.4,0.44,0.4,0.4,8632200
CTRN,D,20100709,32.87,33.19,32.61,33.1,86900
CTRP,D,20100709,35.56,36.78,35.36,36.73,2667300
CTSH,D,20100709,52.65,53.51,52.57,53.46,2409200
CTWS,D,20100709,21.54,21.88,21.54,21.88,12300
CTXS,D,20100709,44.8,45.07,44.39,44.62,2661200
CU,D,20100709,25.14,25.9,25.14,25.9,2300
CUTR,D,20100709,8.28,8.39,8.2,8.37,44800
CVBF,D,20100709,10.01,10.5,9.97,10.41,932000
CVBK,D,20100709,1.8,1.8,1.5,1.5,27200
CVCO,D,20100709,35.08,36.04,35.08,35.97,13200
CVCY,D,20100709,5.8,5.96,5.8,5.96,6500
CVGI,D,20100709,10.25,10.61,10.22,10.57,105200
CVGW,D,20100709,18.52,18.86,18.37,18.78,54100
CVLT,D,20100709,23.12,23.4,22.01,23.39,293500
CVLY,D,20100709,7.49,7.49,7.3,7.3,1600
CVTI,D,20100709,8.1,8.6,8.1,8.56,404100
CVV,D,20100709,3.6,3.6,3.5,3.55,1600
CVVT,D,20100709,9.87,10.22,9.68,10.22,209800
CWBS,D,20100709,2.31,2.31,2.11,2.12,7500
CWCO,D,20100709,11.23,11.71,11.08,11.64,66500
CWEI,D,20100709,41.88,43.19,41.88,43,47600
CWS,D,20100709,4.4,4.47,4.25,4.36,21200
CWST,D,20100709,3.85,4.05,3.8,4.03,107600
CWTR,D,20100709,3.58,3.67,3.51,3.66,519000
CXDC,D,20100709,6.49,6.7,6.49,6.69,15900
CXPO,D,20100709,2.8,2.89,2.79,2.87,56400
CY,D,20100709,10.71,10.83,10.58,10.83,1195300
CYAN,D,20100709,1.7,1.7,1.67,1.7,1500
CYBE,D,20100709,9.26,9.38,9.26,9.29,6900
CYBI,D,20100709,1.52,1.52,1.52,1.52,700
CYBS,D,20100709,25.94,25.96,25.94,25.96,4397900
CYBX,D,20100709,23.73,23.73,23.11,23.31,191900
CYCC,D,20100709,1.59,1.59,1.52,1.59,433100
CYDE,D,20100709,3.67,3.67,3.04,3.5,39500
CYMI,D,20100709,30.34,30.89,29.95,30.89,180300
CYNO,D,20100709,10.19,10.29,10.01,10.07,26100
CYOU,D,20100709,26.55,26.68,26.18,26.25,81800
CYPB,D,20100709,2.21,2.21,2.06,2.14,1021900
CYTK,D,20100709,2.4,2.49,2.37,2.49,71800
CYTR,D,20100709,0.67,0.7,0.65,0.67,399900
CYTX,D,20100709,3.76,3.79,3.56,3.74,318400
CYTXW,D,20100709,2.25,2.25,2.2,2.25,5100
CZFC,D,20100709,7,7,6.88,6.88,1800
CZNC,D,20100709,11.24,11.27,11.05,11.24,23200
CZWI,D,20100709,4.05,4.21,3.92,4.09,14400
DAIO,D,20100709,4.8,4.95,4.8,4.94,4400
DAKT,D,20100709,7.96,8.06,7.86,8.04,87200
DARA,D,20100709,3.15,3.2,3.07,3.1,12800
DAVE,D,20100709,7.8,8.11,7.73,8.11,45400
DBLE,D,20100709,4.16,4.28,4.16,4.23,12900
DBLEP,D,20100709,25.01,25.14,25,25.01,3100
DBRN,D,20100709,24.18,24.69,24.06,24.61,559500
DBTK,D,20100709,10.5,10.53,10.5,10.52,95200
DCOM,D,20100709,13.16,13.46,13.15,13.41,152600
DCTH,D,20100709,5.81,7.84,5.74,7.68,7973800
DDIC,D,20100709,7.97,8.11,7.86,8.11,50500
DDMX,D,20100709,13.23,13.5,13.23,13.49,21100
DDSS,D,20100709,0.85,0.92,0.85,0.92,360700
DEAR,D,20100709,2.2,2.68,2.11,2.65,1081700
DECK,D,20100709,46.79,47.65,46.15,47.16,580000
DEER,D,20100709,7.99,8.1,7.65,7.93,149500
DELL,D,20100709,12.8,12.91,12.63,12.85,18855700
DENN,D,20100709,2.48,2.61,2.46,2.61,608400
DEPO,D,20100709,2.79,2.92,2.69,2.9,156900
DEST,D,20100709,25.4,26,25,25.87,23800
DFR,D,20100709,4.97,5.12,4.97,5.01,7400
DFZ,D,20100709,11.53,11.64,11.53,11.64,21100
DGAS,D,20100709,29.27,29.27,26.83,28.02,8800
DGICA,D,20100709,12.49,12.66,12.49,12.63,12900
DGII,D,20100709,7.76,8.1,7.72,8.08,64900
DGIT,D,20100709,33.38,33.93,33.16,33.89,212800
DGLY,D,20100709,2.04,2.04,1.95,1.98,54800
DHFT,D,20100709,8.58,8.68,8.58,8.68,900
DHIL,D,20100709,58.25,60.17,58.22,60.17,2600
DHRM,D,20100709,6,6,5.66,5.97,1600
DIET,D,20100709,0.64,0.71,0.61,0.66,22700
DIGA,D,20100709,0.44,0.49,0.41,0.45,129500
DINE,D,20100709,13.53,13.62,13.43,13.61,37300
DIOD,D,20100709,17.6,18.28,17.51,18.21,394900
DISCA,D,20100709,36.25,36.5,35.94,36.29,2226200
DISCB,D,20100709,37.02,41.02,37.02,37.25,2700
DISCK,D,20100709,31.45,31.59,31.16,31.48,1417700
DISH,D,20100709,18.84,18.98,18.37,18.91,2668800
DITC,D,20100709,1.27,1.28,1.25,1.25,50700
DIVX,D,20100709,7.24,7.28,7.09,7.26,234700
DJCO,D,20100709,69.5,69.5,69.5,69.5,1300
DJSP,D,20100709,5.48,6.02,5.36,5.81,101900
DJSPW,D,20100709,1.84,2.16,1.84,2.16,66900
DLIA,D,20100709,1.46,1.47,1.42,1.43,26900
DLLR,D,20100709,18.07,18.17,17.78,18.11,69200
DLTR,D,20100709,41.86,42.07,41.2,41.4,1349200
DMAN,D,20100709,6.47,6.75,6.44,6.72,189800
DMLP,D,20100709,25.82,26.12,25.51,26.03,22500
DMND,D,20100709,42.85,42.9,42.21,42.85,99800
DMRC,D,20100709,20.17,20.19,19.92,20.05,13300
DNBK,D,20100709,15.1,15.36,14.97,15.33,98500
DNDN,D,20100709,30.31,33.05,30.13,32.89,8718500
DNEX,D,20100709,73.06,74.11,72.76,73.86,43600
DORM,D,20100709,18.79,19.92,18.79,19.9,20700
DOVR,D,20100709,2.96,2.98,2.96,2.98,1400
DPTR,D,20100709,0.77,0.82,0.76,0.82,3209900
DRAD,D,20100709,2.1,2.16,2.08,2.13,49200
DRAM,D,20100709,1.43,1.53,1.42,1.49,7400
DRCO,D,20100709,9.84,9.87,9.73,9.78,32800
DRIV,D,20100709,24.85,25.02,24.65,24.86,332800
DROOY,D,20100709,4.32,4.4,4.25,4.34,42800
DRRX,D,20100709,2.24,2.33,2.19,2.31,174100
DRWI,D,20100709,4.8,5.51,4.78,5.33,1746300
DRYS,D,20100709,3.73,3.91,3.7,3.91,6660800
DSCI,D,20100709,5.14,5.14,5.13,5.13,300
DSCM,D,20100709,3.12,3.21,3.11,3.17,567900
DSCO,D,20100709,0.2,0.22,0.18,0.21,5445800
DSGX,D,20100709,5.5,5.54,5.35,5.48,23100
DSPG,D,20100709,6.27,6.36,6.14,6.27,93200
DSTI,D,20100709,0.9,0.99,0.88,0.99,43100
DSWL,D,20100709,3.42,3.5,3.28,3.44,34100
DTLK,D,20100709,3.7,3.7,3.52,3.7,24700
DTPI,D,20100709,10.31,10.47,10.17,10.45,62000
DTSI,D,20100709,33.03,33.38,32.97,33.36,29100
DTV,D,20100709,35.59,35.7,35.19,35.62,6438100
DUCK,D,20100709,14,14,13.99,14,1100
DUSA,D,20100709,2.26,2.29,2.26,2.29,5200
DVAX,D,20100709,2.01,2.05,1.94,2.04,452700
DVOX,D,20100709,16.24,16.76,16.24,16.76,21400
DWA,D,20100709,29.17,30.03,29.14,30,645200
DWCH,D,20100709,2.57,2.57,2.35,2.47,11500
DWSN,D,20100709,21.89,22.3,21.89,22.25,35900
DXCM,D,20100709,11.19,11.49,11.1,11.45,260100
DXPE,D,20100709,16.57,16.91,16.57,16.82,72500
DXYN,D,20100709,3.65,3.87,3.54,3.86,9000
DYAX,D,20100709,2.2,2.25,2.19,2.25,168000
DYII,D,20100709,2.46,2.46,2.46,2.46,100
DYNT,D,20100709,0.69,0.69,0.63,0.69,15000
EBAY,D,20100709,19.94,20.31,19.73,20.29,15944700
EBIX,D,20100709,15.49,15.89,15.36,15.87,187100
EBMT,D,20100709,9.8,9.8,9.8,9.8,900
EBSB,D,20100709,10.18,10.49,10.18,10.48,31700
EBTC,D,20100709,10.51,10.51,10.21,10.31,5700
EBTX,D,20100709,10.19,10.35,9.96,10.34,22800
ECBE,D,20100709,11.99,12,11.99,12,500
ECGI,D,20100709,0.89,0.93,0.88,0.93,3200
ECHO,D,20100709,13.4,13.43,13.25,13.3,43100
ECLP,D,20100709,19.16,19.43,19.07,19.43,572900
ECOL,D,20100709,14.52,14.6,14.44,14.6,32900
ECPG,D,20100709,20.66,21.2,20.42,21.14,73200
ECTY,D,20100709,4.95,4.96,4.76,4.76,27500
EDAC,D,20100709,4.61,4.65,4.54,4.63,3800
EDAP,D,20100709,2.03,2.19,2.03,2.11,23800
EDCI,D,20100709,3.88,4.02,3.81,3.96,37900
EDGR,D,20100709,1.36,1.36,1.32,1.34,7500
EDGW,D,20100709,2.76,2.89,2.68,2.85,10200
EDMC,D,20100709,15.22,15.44,15.05,15.4,214100
EDS,D,20100709,6.6,6.85,6.51,6.73,43600
EDUC,D,20100709,5.5,5.78,5.5,5.72,10600
EEFT,D,20100709,14.08,14.33,13.88,14.33,383400
EEI,D,20100709,12.37,12.38,12.25,12.25,1600
EFII,D,20100709,9.74,10.05,9.68,10.01,125000
EFJI,D,20100709,1.45,1.45,1.44,1.45,231000
EFOI,D,20100709,1.26,1.31,1.21,1.31,118700
EFSC,D,20100709,9.82,9.88,9.53,9.8,15900
EFUT,D,20100709,5.03,5.09,5,5.09,3200
EGBN,D,20100709,11.52,11.65,11.52,11.54,47700
EGHT,D,20100709,1.32,1.32,1.25,1.3,89700
EGLE,D,20100709,4.12,4.25,4.12,4.24,857700
EGOV,D,20100709,6.5,6.71,6.5,6.69,73100
EHTH,D,20100709,11.02,11.59,11.02,11.5,96500
EIHI,D,20100709,10.8,10.99,10.8,10.88,63700
ELGX,D,20100709,4.38,4.48,4.38,4.44,100700
ELMG,D,20100709,16.08,16.96,16.08,16.53,101800
ELNK,D,20100709,8.05,8.09,8,8.08,564000
ELON,D,20100709,7.45,7.5,7.27,7.41,133600
ELOS,D,20100709,9.96,10.09,9.88,10.06,50000
ELOY,D,20100709,5.85,5.88,5.58,5.75,5900
ELRC,D,20100709,12.4,12.65,12.38,12.54,41500
ELSE,D,20100709,3.95,4.06,3.95,4.06,1300
ELTK,D,20100709,1.17,1.2,1.15,1.16,25100
EMCI,D,20100709,22.16,22.22,21.87,22.22,32800
EMIF,D,20100709,29.29,29.65,29.29,29.65,4800
EMKR,D,20100709,0.8,0.83,0.79,0.83,151800
EMMS,D,20100709,2.2,2.27,2.2,2.27,87300
EMMSP,D,20100709,21.14,21.75,21.14,21.25,105100
EMMT,D,20100709,21.8,21.97,21.69,21.97,2700
ENCO,D,20100709,2.3,2.32,2.22,2.26,17200
ENDP,D,20100709,23.43,23.49,23.24,23.47,960700
ENER,D,20100709,4.6,4.82,4.52,4.81,1430800
ENG,D,20100709,2.15,2.27,2.14,2.25,41700
ENMDD,D,20100709,2.8,2.83,2.6,2.67,51200
ENOC,D,20100709,32.98,33.69,32.59,33.68,179500
ENSG,D,20100709,16.26,16.44,15.89,16.3,69800
ENTG,D,20100709,4.16,4.41,4.12,4.41,1075500
ENTR,D,20100709,6.74,6.91,6.62,6.9,612800
ENWV,D,20100709,2.81,2.99,2.78,2.98,48500
ENZN,D,20100709,10.63,10.8,10.44,10.74,439200
EONC,D,20100709,1.4,1.44,1.35,1.44,2700
EPAX,D,20100709,11.61,12,11.59,11.98,66800
EPAY,D,20100709,13.13,13.61,13.11,13.46,49200
EPCT,D,20100709,1,1,0.96,0.96,8100
EPHC,D,20100709,11.85,12.18,11.79,12.1,69600
EPIC,D,20100709,7.36,7.83,7.34,7.83,227500
EPIQ,D,20100709,12.58,12.88,12.57,12.88,148600
EQIX,D,20100709,82.23,84,80.67,83.62,730300
ERES,D,20100709,8.65,8.74,8.57,8.74,357600
ERIC,D,20100709,10.94,11.04,10.89,10.96,5981700
ERIE,D,20100709,46.46,46.83,46.15,46.83,51700
ERII,D,20100709,4.12,4.14,3.93,4,313000
EROC,D,20100709,5.18,5.25,5.07,5.24,195200
ERTS,D,20100709,14.82,14.94,14.74,14.84,3065400
ESBF,D,20100709,13.57,14,13.57,14,14800
ESBK,D,20100709,17,17,16.98,16.98,1100
ESCA,D,20100709,4.75,4.75,4.64,4.72,3900
ESEA,D,20100709,3.35,3.45,3.32,3.41,34400
ESGR,D,20100709,68.08,70.78,68.06,70.53,15100
ESIC,D,20100709,2.39,2.43,2.38,2.41,21400
ESIO,D,20100709,13.43,13.45,12.99,13.26,93800
ESLR,D,20100709,0.7,0.75,0.67,0.75,2216200
ESLT,D,20100709,50.27,50.71,49.47,50.32,21500
ESRX,D,20100709,46.88,47,46.44,46.95,3417800
ESSA,D,20100709,12.47,12.54,12.47,12.52,23400
ESSX,D,20100709,5.53,5.66,5.16,5.34,7100
ESYS,D,20100709,3.95,3.95,3.95,3.95,100
ETFC,D,20100709,11.95,12.23,11.8,12.2,3055500
ETRM,D,20100709,0.35,0.35,0.32,0.32,431500
EUFN,D,20100709,20.36,20.43,20.36,20.43,438500
EURX,D,20100709,10.35,10.65,10.35,10.54,31800
EVBS,D,20100709,6.35,6.36,6.35,6.36,700
EVEP,D,20100709,33.5,34.1,33.38,34,286000
EVOL,D,20100709,6.96,7,6.91,6.96,2100
EVVV,D,20100709,22.44,22.5,22.44,22.48,1653400
EWBC,D,20100709,17.07,17.48,16.99,17.38,1937300
EXAC,D,20100709,18.03,18.06,17.93,18.05,4300
EXAR,D,20100709,6.97,7.02,6.91,7,83200
EXAS,D,20100709,4.04,4.19,3.95,3.98,976100
EXBD,D,20100709,26.49,26.62,26.22,26.54,79100
EXEL,D,20100709,3.64,3.67,3.5,3.6,760000
EXFO,D,20100709,5.51,5.65,5.32,5.62,7400
EXLP,D,20100709,23.1,23.16,22.93,23.1,17100
EXLS,D,20100709,17.61,18.05,17.45,18.01,40300
EXPD,D,20100709,35.42,35.96,35.31,35.91,1340100
EXPE,D,20100709,18.7,18.92,18.6,18.88,6643000
EXPO,D,20100709,32.89,32.96,32.67,32.86,24200
EXTR,D,20100709,2.63,2.66,2.62,2.64,205200
EXXI,D,20100709,16.51,16.72,16.36,16.64,320300
EZCH,D,20100709,18.3,18.62,18.24,18.47,113400
EZPW,D,20100709,19.37,19.69,19.29,19.68,186900
FABK,D,20100709,10.28,10.49,10.27,10.48,1400
FACE,D,20100709,3.36,3.36,3.35,3.35,4600
FALC,D,20100709,2.73,2.85,2.73,2.84,72100
FARM,D,20100709,15.13,15.22,14.79,15.1,6500
FARO,D,20100709,19,19.53,18.97,19.49,34600
FAST,D,20100709,51.37,52.18,50.97,52.07,1343800
FBCM,D,20100709,3.39,3.54,3.35,3.5,209300
FBMI,D,20100709,4.08,4.14,4.08,4.14,800
FBMS,D,20100709,7.5,7.5,7.5,7.5,1000
FBNC,D,20100709,14.36,14.56,14.29,14.48,26600
FBSS,D,20100709,15.71,15.71,15.4,15.5,400
FCAL,D,20100709,2.61,2.69,2.51,2.55,64400
FCAP,D,20100709,15.48,15.49,15.47,15.49,600
FCBC,D,20100709,15.2,15.55,15.15,15.36,31600
FCEC,D,20100709,7.77,8.78,7.77,8.7,6800
FCEL,D,20100709,1.18,1.18,1.12,1.15,881600
FCFC,D,20100709,6.66,6.76,6.6,6.75,600
FCFL,D,20100709,1.91,1.92,1.91,1.92,1200
FCFS,D,20100709,22.27,22.98,22.11,22.93,175000
FCHI,D,20100709,46.76,46.98,46.76,46.98,2400
FCLF,D,20100709,5.94,5.95,5.91,5.93,2000
FCNCA,D,20100709,191.01,193.15,188.33,193.15,12000
FCVA,D,20100709,7.25,7.25,7.15,7.15,300
FCZA,D,20100709,4.3,4.32,4.28,4.28,1400
FDEF,D,20100709,9.45,9.66,9.01,9.42,19300
FDML,D,20100709,13.19,13.59,13.11,13.59,45700
FEED,D,20100709,2.9,3.04,2.9,3.04,678100
FEIC,D,20100709,18.86,19.2,18.86,19.2,103300
FEIM,D,20100709,4.42,4.56,4.4,4.56,1500
FELE,D,20100709,29.77,30.23,29.56,30.14,35000
FFBC,D,20100709,15.11,15.3,15.01,15.18,260000
FFBCW,D,20100709,7,7,7,7,1200
FFBH,D,20100709,2,2.21,1.98,2.05,7900
FFCH,D,20100709,11.6,11.6,10.9,11.3,256200
FFEX,D,20100709,3.36,3.41,3.3,3.4,13100
FFHL,D,20100709,0.81,0.81,0.8,0.8,4700
FFHS,D,20100709,9.54,10.93,9.33,10.43,8300
FFIC,D,20100709,12.84,13.05,12.6,13.04,64200
FFIN,D,20100709,48.46,49.33,48.46,49.32,28400
FFIV,D,20100709,75.18,75.9,74.4,75.23,799700
FFKT,D,20100709,4.99,5.1,4.76,4.85,20000
FFKY,D,20100709,6.75,6.8,6.58,6.58,4000
FFNM,D,20100709,2.41,2.5,2.1,2.35,2900
FFNW,D,20100709,4.06,4.08,3.88,4.04,46900
FHCO,D,20100709,5.47,5.57,5.42,5.57,49300
FIBK,D,20100709,15.54,15.8,15.5,15.73,24900
FINL,D,20100709,14.4,14.85,14.17,14.7,607400
FIRE,D,20100709,19.03,19.51,18.99,19.27,218400
FISI,D,20100709,18.39,19.05,18.28,18.97,22600
FISV,D,20100709,45.9,46.42,45.9,46.26,1099900
FITB,D,20100709,13.11,13.54,12.94,13.48,10264000
FIZZ,D,20100709,12.97,13.19,12.95,13.14,52400
FLEX,D,20100709,5.84,6.08,5.84,6.07,6142900
FLIC,D,20100709,25.95,25.95,25.03,25.5,10800
FLIR,D,20100709,30.56,30.74,30.29,30.51,1530800
FLML,D,20100709,6.94,7.15,6.94,7.07,7000
FLOW,D,20100709,2.57,2.7,2.53,2.7,117000
FLWS,D,20100709,2.02,2.21,2,2.2,83600
FLXS,D,20100709,10.65,10.89,10.43,10.89,5500
FMAR,D,20100709,0.95,1.03,0.95,1,57500
FMBI,D,20100709,12.05,12.49,12,12.49,235500
FMCN,D,20100709,16.63,17.1,16.51,17.06,795100
FMER,D,20100709,17.76,18.1,17.71,18.07,627500
FMFC,D,20100709,3.65,3.7,3.57,3.7,7300
FNBN,D,20100709,0.63,0.7,0.63,0.65,11900
FNDT,D,20100709,10.83,11.08,10.75,10.78,2200
FNFG,D,20100709,12.78,12.95,12.77,12.94,683600
FNGN,D,20100709,12.6,13,12.56,13,226800
FNLC,D,20100709,12.4,13.27,12.4,13.24,22200
FNSR,D,20100709,15.3,15.78,15.29,15.55,1047900
FOLD,D,20100709,2.04,2.07,1.98,2.03,40200
FONR,D,20100709,1.46,1.49,1.46,1.48,900
FORD,D,20100709,3.01,3.04,2.9,2.96,62600
FORM,D,20100709,10.56,10.67,10.47,10.66,489400
FORR,D,20100709,32.03,32.22,31.91,32.05,58700
FORTY,D,20100709,11.55,11.58,11.44,11.44,11400
FOSL,D,20100709,37.86,39.02,37.86,38.39,496400
FPBI,D,20100709,1.05,1.12,1.05,1.05,3700
FPFC,D,20100709,3.04,3.05,2.9,2.9,5800
FPIC,D,20100709,27.23,27.96,27.23,27.95,22100
FPTB,D,20100709,7.57,7.66,7.54,7.66,1100
FRBK,D,20100709,2.04,2.24,2.03,2.21,231600
FRCCO,D,20100709,19.92,19.92,19.8,19.9,1800
FRED,D,20100709,10.73,10.78,10.47,10.57,253900
FREE,D,20100709,1.08,1.09,1.04,1.07,99300
FRME,D,20100709,8.9,9,8.8,8.97,33300
FRPT,D,20100709,4.23,4.25,4.17,4.24,363200
FSBI,D,20100709,5.85,5.86,5.29,5.51,1500
FSBK,D,20100709,10.76,11.16,10.54,11.15,7700
FSCI,D,20100709,15.33,16.03,15.29,15.91,9600
FSGI,D,20100709,1.98,2.2,1.81,1.81,6000
FSII,D,20100709,4.04,4.09,3.98,4.08,282600
FSIN,D,20100709,8.09,8.46,8.09,8.45,231100
FSLR,D,20100709,130,132.26,129.23,132.13,1265600
FSNM,D,20100709,0.34,0.35,0.31,0.35,61000
FSRV,D,20100709,20.74,20.89,20.43,20.72,26800
FSTR,D,20100709,26.29,26.65,25.82,26.61,25900
FSYS,D,20100709,26.24,27.04,25.88,26.71,183500
FTEK,D,20100709,6.47,6.81,6.41,6.56,179900
FTLK,D,20100709,7.15,7.24,7.08,7.15,27400
FTNT,D,20100709,16.96,17.15,16.65,16.97,473900
FTWR,D,20100709,4.5,4.56,4.42,4.48,75700
FUBC,D,20100709,7.82,7.92,7.82,7.88,48100
FUEL,D,20100709,1.16,1.2,1.11,1.2,19100
FULT,D,20100709,10.1,10.25,10.04,10.25,1468700
FUNC,D,20100709,4.15,4.31,4.15,4.21,500
FUND,D,20100709,5.82,5.91,5.82,5.87,41700
FUQI,D,20100709,6.49,6.82,6.39,6.75,340200
FURX,D,20100709,10.21,10.45,10.2,10.21,39700
FWLT,D,20100709,22.21,22.91,22.02,22.83,1823200
FWRD,D,20100709,27.75,28.22,27.66,28.19,112700
FXCBD,D,20100709,9.72,9.74,9.6,9.7,9800
FXEN,D,20100709,3.62,3.67,3.62,3.67,74800
GABC,D,20100709,15.72,15.89,15.72,15.89,4700
GAIA,D,20100709,6.3,6.37,6.27,6.33,20000
GAIN,D,20100709,6.15,6.54,6.15,6.51,68000
GAME,D,20100709,5.72,6,5.72,6,564200
GASS,D,20100709,4.15,4.15,4,4.04,31000
GBCI,D,20100709,15.12,15.32,15.07,15.32,467300
GBDC,D,20100709,14.43,14.43,14.09,14.13,29000
GBLI,D,20100709,14.03,15.04,14.02,15.01,25100
GBNK,D,20100709,1.01,1.07,0.97,1.07,153100
GCBC,D,20100709,16.66,16.66,15.34,15.51,800
GCFB,D,20100709,1.81,1.82,1.72,1.75,6400
GCOM,D,20100709,8.05,8.56,7.95,8.53,87500
GENC,D,20100709,7.17,7.19,7.12,7.16,5300
GENT,D,20100709,4.31,4.4,4.2,4.2,4400
GENZ,D,20100709,51.97,54.07,51.94,53.93,3424900
GEOI,D,20100709,14.32,14.5,14.18,14.49,47200
GEOY,D,20100709,32.65,32.75,32.16,32.55,65200
GERN,D,20100709,4.79,4.98,4.79,4.98,856400
GFIG,D,20100709,6,6.21,5.9,6.2,637400
GFN,D,20100709,1.15,1.33,1.15,1.27,2000
GFRE,D,20100709,8.7,8.89,8.52,8.85,91800
GGAL,D,20100709,6.07,6.4,6.06,6.37,91300
GHDX,D,20100709,13.45,13.46,12.7,13.2,172400
GIFI,D,20100709,16.42,16.67,16.22,16.63,44200
GIGA,D,20100709,2.25,2.25,2.14,2.14,600
GIGM,D,20100709,2.18,2.21,2.16,2.2,174900
GIII,D,20100709,23.95,24.2,23.5,24.05,117700
GILD,D,20100709,34.73,34.92,34.47,34.74,9510300
GILT,D,20100709,5.01,5.08,5.01,5.08,8900
GIVN,D,20100709,16.3,16.3,15.83,16.1,46900
GKSR,D,20100709,21.8,22.14,21.5,22.03,95900
GLAD,D,20100709,11.1,11.24,10.91,11.21,115100
GLBC,D,20100709,11.4,11.61,11.32,11.58,74800
GLBL,D,20100709,4.42,4.57,4.3,4.56,580100
GLBZ,D,20100709,9.26,9.26,9.25,9.25,2500
GLCH,D,20100709,2.72,3.06,2.66,2.99,573800
GLDC,D,20100709,3.05,3.07,2.88,3.07,15600
GLDD,D,20100709,6.18,6.24,6.04,6.11,342700
GLGL,D,20100709,7.93,7.93,7.8,7.85,400
GLNG,D,20100709,10.2,10.3,10.13,10.28,70800
GLRE,D,20100709,25.95,26.44,25.95,26.41,51300
GLUU,D,20100709,1.12,1.18,1.02,1.18,60000
GMCR,D,20100709,26.43,27.22,26.43,27.15,1228100
GMET,D,20100709,1.08,1.08,1.06,1.08,29500
GMTC,D,20100709,0.85,0.85,0.83,0.83,3200
GNBT,D,20100709,0.33,0.34,0.32,0.34,535500
GNCMA,D,20100709,8.05,8.43,7.96,8.37,266700
GNET,D,20100709,5.21,5.35,5.21,5.25,2600
GNMK,D,20100709,4.7,4.91,4.7,4.75,19700
GNTX,D,20100709,18.32,18.61,18.23,18.57,716000
GNVC,D,20100709,0.45,0.49,0.44,0.48,473800
GOLD,D,20100709,94.16,94.98,92.94,93.3,750900
GOLF,D,20100709,3.87,3.87,3.67,3.77,1700
GOOD,D,20100709,16.74,17,16.63,16.98,39600
GOODO,D,20100709,22.35,22.35,22.35,22.35,100
GOODP,D,20100709,22.32,22.64,22.32,22.4,900
GOOG,D,20100709,471.96,473.26,462.78,467.49,4331900
GPIC,D,20100709,6.12,6.27,6,6.05,12300
GPOR,D,20100709,12.31,12.79,12.11,12.74,180800
GPRC,D,20100709,4.15,4.22,4.1,4.13,25300
GPRE,D,20100709,10.97,10.97,10.55,10.69,230000
GPRO,D,20100709,47.27,47.48,46.74,46.92,239800
GRAN,D,20100709,1.02,1.08,1,1.01,60600
GRID,D,20100709,29.06,29.3,29.01,29.3,6000
GRMH,D,20100709,1.2,1.2,1.2,1.2,900
GRMN,D,20100709,30.2,30.62,30.01,30.34,743800
GRNB,D,20100709,12.38,12.49,12.16,12.44,99000
GROW,D,20100709,5.63,6.46,5.57,6.36,155900
GRRF,D,20100709,1.71,1.76,1.7,1.74,60300
GRVY,D,20100709,1.48,1.5,1.42,1.48,19000
GSAT,D,20100709,1.57,1.7,1.55,1.69,516000
GSBC,D,20100709,20.3,20.8,20.3,20.76,16900
GSIC,D,20100709,29.15,29.49,28.96,29.4,382300
GSIT,D,20100709,5.84,5.97,5.63,5.97,182600
GSM,D,20100709,10.73,10.93,10.44,10.87,183500
GSOL,D,20100709,8.3,8.34,8.23,8.29,56800
GTEC,D,20100709,14.02,14.02,13.91,13.92,4800
GTIV,D,20100709,24.24,24.44,23.98,24.34,193100
GTLS,D,20100709,14.79,15.67,14.79,15.64,196300
GTSI,D,20100709,5.6,5.6,5.55,5.55,600
GTXI,D,20100709,2.99,3.05,2.96,3.01,93100
GUID,D,20100709,5.27,5.35,5.14,5.33,51700
GULF,D,20100709,14.24,14.29,14.24,14.29,1100
GXDX,D,20100709,17.06,17.17,16.75,17.03,344900
GYMB,D,20100709,42.86,44.69,42.53,44.58,569700
GYRO,D,20100709,73,73.2,72.7,72.99,10200
HA,D,20100709,5.59,5.94,5.49,5.9,755800
HAFC,D,20100709,1.54,1.7,1.46,1.68,11268700
HAIN,D,20100709,20.09,20.37,19.98,20.3,292300
HALL,D,20100709,10.13,10.27,10.13,10.23,20200
HALO,D,20100709,6.97,7.1,6.93,7.08,135000
HANS,D,20100709,41.88,42.81,41.79,42.73,932100
HARL,D,20100709,14.91,15.17,14.9,15.17,600
HAST,D,20100709,6.14,6.43,6.14,6.37,18000
HAUP,D,20100709,1.79,1.89,1.79,1.87,61000
HAWK,D,20100709,10.14,11.01,9.87,10.71,118700
HAYN,D,20100709,29.49,30.65,29.49,30.63,28700
HBAN,D,20100709,5.67,5.95,5.61,5.91,9545600
HBANP,D,20100709,1005,1019.99,1005,1018,300
HBCP,D,20100709,13.43,13.45,13.35,13.45,10200
HBE,D,20100709,3.75,3.75,3.72,3.75,2500
HBHC,D,20100709,33.8,34.59,33.72,34.53,97600
HBIO,D,20100709,3.43,3.46,3.37,3.37,177000
HBNC,D,20100709,21.17,21.85,21.17,21.8,3000
HBOS,D,20100709,11,11.16,10.9,11.11,9200
HCBK,D,20100709,12.34,12.5,12.32,12.48,4042700
HCCI,D,20100709,7.97,8.2,7.96,7.97,28000
HCII,D,20100709,5.47,5.56,5.47,5.56,500
HCKT,D,20100709,2.89,2.93,2.87,2.91,219900
HCSG,D,20100709,19.39,19.57,19.27,19.55,80500
HDNG,D,20100709,8.81,8.92,8.74,8.77,5200
HDSN,D,20100709,1.67,1.81,1.61,1.78,157200
HEAT,D,20100709,6.15,6.41,6.06,6.41,511500
HEES,D,20100709,8.17,8.77,8.17,8.75,140800
HELE,D,20100709,23.73,24.37,23.51,24.27,186800
HEOP,D,20100709,3.35,3.4,3.35,3.4,177300
HERO,D,20100709,2.59,2.71,2.57,2.67,2238400
HEV,D,20100709,3.27,3.3,3.04,3.12,1134000
HFBC,D,20100709,9,9.1,9,9.05,10700
HFFC,D,20100709,9.76,10,9.5,10,8800
HFWA,D,20100709,14.65,15.16,14.52,15.11,31000
HGIC,D,20100709,32.15,32.4,32.15,32.28,27500
HGRD,D,20100709,6.28,6.5,6.24,6.42,43100
HGSI,D,20100709,24.24,25.3,24.16,25.23,3909300
HHGP,D,20100709,3.96,4.2,3.86,4.03,77600
HIBB,D,20100709,24.25,24.59,24.08,24.49,224800
HILL,D,20100709,1.09,1.17,1.09,1.17,32900
HIMX,D,20100709,2.92,2.92,2.9,2.92,204900
HITK,D,20100709,22.71,23.03,22.61,22.96,86700
HITT,D,20100709,44.93,45.5,44.47,45.46,119500
HLCS,D,20100709,0.4,0.41,0.38,0.41,225300
HLIT,D,20100709,5.59,5.74,5.57,5.73,216500
HLYS,D,20100709,2.7,2.7,2.63,2.63,66900
HMIN,D,20100709,39.78,40.8,39.78,40.79,204900
HMPR,D,20100709,1.09,1.1,1.01,1.1,96400
HMSY,D,20100709,55.95,56.48,55.24,56.41,197600
HNRG,D,20100709,8.05,8.23,7.7,8.23,3600
HNSN,D,20100709,2.12,2.15,2.02,2.07,380700
HOFT,D,20100709,10.29,10.6,10.2,10.6,36500
HOGS,D,20100709,12.62,12.76,12.45,12.73,157800
HOKU,D,20100709,3.37,3.42,3.26,3.33,59700
HOLI,D,20100709,9.29,9.49,8.94,9,71300
HOLL,D,20100709,1.13,1.13,1.11,1.12,1600
HOLX,D,20100709,14,14.11,13.73,13.99,3487200
HOMB,D,20100709,22.95,23.74,22.94,23.68,106900
HOME,D,20100709,12.86,12.93,12.75,12.9,11700
HOOK,D,20100709,4.57,4.59,4.47,4.55,19000
HOTT,D,20100709,5.27,5.34,5.14,5.31,654000
HOVNP,D,20100709,6.78,7.4,6.78,7.17,4500
HPCCP,D,20100709,23.45,24.42,23.3,24.42,700
HPJ,D,20100709,3.51,3.6,3.45,3.57,18400
HPOL,D,20100709,0.99,1.02,0.99,1.02,1400
HRAY,D,20100709,2.59,2.64,2.59,2.64,1700
HRBN,D,20100709,17.09,17.45,16.95,17.44,351000
HRBR,D,20100709,0.26,0.26,0.24,0.25,23600
HRLY,D,20100709,15.11,15.49,15.09,15.45,14800
HSFT,D,20100709,11.2,11.3,10.6,11.3,162600
HSIC,D,20100709,55,55.19,54.61,54.85,248400
HSII,D,20100709,22.19,22.29,21.7,22.24,108400
HSKA,D,20100709,0.6,0.64,0.59,0.63,8400
HSNI,D,20100709,26.66,27.25,26.15,27.04,361000
HSTM,D,20100709,4.66,4.7,4.63,4.67,5000
HSWI,D,20100709,2,2.25,1.77,1.77,9000
HTBK,D,20100709,3.72,3.72,3.72,3.72,100
HTCH,D,20100709,4.91,4.99,4.68,4.97,195700
HTCO,D,20100709,6.8,6.82,6.74,6.82,11500
HTGC,D,20100709,9.57,9.86,9.49,9.83,270700
HTHT,D,20100709,14.55,14.88,14.38,14.5,31900
HTLD,D,20100709,15.03,15.15,14.9,15.07,229700
HTLF,D,20100709,17.4,17.84,17.4,17.76,9700
HTRN,D,20100709,4.87,5.26,4.86,5.14,272000
HTWR,D,20100709,66.24,67.3,64.28,66.5,106100
HUBG,D,20100709,30.84,31.51,30.76,31.4,194600
HUGH,D,20100709,23.79,24,23.29,23.99,15800
HURC,D,20100709,15.6,15.6,15.21,15.4,79300
HURN,D,20100709,19.37,19.94,19.24,19.93,221400
HUSA,D,20100709,9.67,10.07,9.6,9.95,159700
HUVL,D,20100709,23.1,23.96,23.1,23.94,29100
HWAY,D,20100709,12,12.25,11.84,12.21,146200
HWBK,D,20100709,11.59,12.15,11.59,12.05,8500
HWCC,D,20100709,11.42,12.05,11.42,12.04,78100
HWKN,D,20100709,25.18,25.96,25.18,25.95,10800
HYGS,D,20100709,3.95,4.07,3.95,4,1300
IAAC,D,20100709,16.08,16.31,16.08,16.27,49800
IACI,D,20100709,22.34,22.51,22.2,22.4,898700
IART,D,20100709,37.11,37.51,36.88,37.13,94400
IBB,D,20100709,77.83,79.5,77.83,79.47,702800
IBCA,D,20100709,3.7,3.78,3.57,3.78,9400
IBCP,D,20100709,0.33,0.33,0.23,0.27,2259700
IBCPO,D,20100709,12.5,12.5,12.5,12.5,100
IBKC,D,20100709,52.76,53.8,52.76,53.75,81100
IBKR,D,20100709,16.59,16.83,16.53,16.82,259200
IBNK,D,20100709,0.76,0.79,0.75,0.78,36500
IBOC,D,20100709,17.27,17.54,17.07,17.53,101900
ICAD,D,20100709,1.96,2,1.92,2,112800
ICCC,D,20100709,3.05,3.59,3.05,3.59,1500
ICFI,D,20100709,23.64,23.67,23.35,23.52,47400
ICGE,D,20100709,7.75,7.97,7.72,7.94,68200
ICGN,D,20100709,0.31,0.34,0.27,0.33,90800
ICLK,D,20100709,3.59,3.6,3.4,3.6,131900
ICLN,D,20100709,16.07,16.46,16.07,16.46,11500
ICLR,D,20100709,26.84,27.26,26.56,27.2,303100
ICOG,D,20100709,1.72,1.74,1.68,1.74,144700
ICON,D,20100709,14.33,14.76,14.33,14.67,274800
ICOPD,D,20100709,1.05,1.08,1.05,1.05,5900
ICUI,D,20100709,32.77,33.27,32.66,33.19,71800
ICXT,D,20100709,7.42,7.59,7.31,7.56,36700
IDCC,D,20100709,25.07,25.43,24.92,25.43,222400
IDIX,D,20100709,5.67,5.75,5.52,5.73,209200
IDRA,D,20100709,3.23,3.38,3.08,3.38,68800
IDSA,D,20100709,11.54,11.54,11.19,11.41,20200
IDSY,D,20100709,2.57,2.62,2.56,2.58,4600
IDTI,D,20100709,5.17,5.21,5.11,5.2,1047800
IDXX,D,20100709,62.66,63.8,62.66,63.73,164400
IESC,D,20100709,3.27,3.36,3.26,3.27,15100
IFAS,D,20100709,26.95,27,26.95,27,1700
IFEU,D,20100709,24.73,24.73,24.49,24.63,2000
IFGL,D,20100709,26.4,26.59,26.4,26.59,22100
IFLG,D,20100709,4.74,4.8,4.54,4.8,119200
IFNA,D,20100709,34.5,34.8,34.5,34.8,5400
IFON,D,20100709,0.6,0.6,0.58,0.58,6000
IFSIA,D,20100709,11.17,11.25,10.97,11.2,132700
IFSM,D,20100709,31.37,31.5,31.25,31.45,8600
IGLD,D,20100709,22.25,22.36,22.12,22.36,1700
IGOI,D,20100709,1.42,1.49,1.42,1.46,17600
IGOV,D,20100709,98.09,98.15,97.71,98.15,3300
IGTE,D,20100709,13.01,13.43,13.01,13.39,126700
III,D,20100709,2.1,2.16,1.98,2.04,86500
IIIIW,D,20100709,0.02,0.02,0.01,0.01,25000
IIIN,D,20100709,11.83,12.03,11.7,12,37400
IIJI,D,20100709,7.67,7.67,7.57,7.58,32500
IILG,D,20100709,12.15,12.3,12.15,12.28,70300
IIN,D,20100709,5.48,5.65,5.48,5.6,1800
IIVI,D,20100709,30.53,31,30.29,30.99,83400
IKAN,D,20100709,1.64,1.76,1.62,1.74,388200
ILMN,D,20100709,44.27,44.85,44.12,44.72,764500
IMAX,D,20100709,12.77,12.98,12.44,12.73,1023800
IMGN,D,20100709,8.91,9,8.72,8.99,530500
IMKTA,D,20100709,15.09,15.49,15.09,15.3,21500
IMMR,D,20100709,5.07,5.14,5.07,5.11,55300
IMMU,D,20100709,3.12,3.24,3.1,3.19,325100
IMOS,D,20100709,1.47,1.5,1.42,1.49,156500
INAP,D,20100709,4.39,4.69,4.39,4.68,214000
INCB,D,20100709,11.96,12.76,11.89,11.89,8200
INCY,D,20100709,11.57,12.1,11.56,12.03,1153500
INDB,D,20100709,24.99,25.25,24.5,25.1,162100
INDY,D,20100709,26.18,26.51,26.18,26.51,25300
INET,D,20100709,10.7,10.78,10.41,10.77,42200
INFA,D,20100709,25.42,25.61,25.28,25.47,697800
INFI,D,20100709,5.9,5.94,5.77,5.94,38800
INFN,D,20100709,6.65,6.78,6.57,6.6,779200
INFY,D,20100709,61.48,62.63,61.41,62.57,921000
INHX,D,20100709,2.54,2.59,2.44,2.5,109000
ININ,D,20100709,17.27,17.58,17.14,17.52,48600
INMD,D,20100709,7.81,7.85,7.57,7.63,29900
INOC,D,20100709,1.1,1.1,1.1,1.1,100
INOD,D,20100709,2.63,2.68,2.6,2.65,27400
INPH,D,20100709,1.55,1.64,1.55,1.64,2600
INSM,D,20100709,0.66,0.68,0.63,0.67,663300
INSP,D,20100709,7.37,7.76,7.37,7.74,169600
INSU,D,20100709,20.62,21.62,20.62,21.58,196100
INSW,D,20100709,4.99,5,4.99,5,5800
INTC,D,20100709,20.06,20.28,19.96,20.24,52837800
INTT,D,20100709,3.41,3.86,3.36,3.81,333400
INTU,D,20100709,35.95,36.39,35.8,36.28,1959000
INTX,D,20100709,4.08,4.08,4.08,4.08,100
INVE,D,20100709,1.64,1.64,1.61,1.62,11400
INWK,D,20100709,7.01,7.14,6.93,7.09,101100
INXI,D,20100709,4.58,4.78,4.56,4.68,2200
IOSP,D,20100709,9.66,9.84,9.55,9.8,31900
IPAR,D,20100709,14.6,15.05,14.6,14.87,96000
IPAS,D,20100709,1.13,1.13,1.1,1.13,209500
IPCC,D,20100709,48.23,48.44,47.61,48.09,60000
IPCI,D,20100709,2.96,2.96,2.64,2.84,10400
IPCM,D,20100709,25.83,26.23,25.51,26.02,115700
IPGP,D,20100709,15.35,15.67,15.18,15.65,48900
IPHS,D,20100709,26.41,26.72,25.66,26.68,64600
IPSU,D,20100709,10.98,11.44,10.79,11.42,73600
IPXL,D,20100709,18.75,19.03,18.63,18.94,459600
IRBT,D,20100709,18.97,19.56,18.89,19.56,49500
IRDM,D,20100709,10.74,10.95,10.65,10.74,1468200
IRDMW,D,20100709,4.15,4.3,4.15,4.29,1129900
IRDMZ,D,20100709,2.7,2.7,2.69,2.69,600
IRET,D,20100709,8.48,8.6,8.46,8.57,404500
IRETP,D,20100709,25,25,25,25,200
IRIS,D,20100709,9.9,10.06,9.9,10,40200
IRIX,D,20100709,3.78,3.8,3.61,3.65,12200
IRSN,D,20100709,0.2,0.21,0.17,0.2,779700
IRWD,D,20100709,10.97,11.03,10.8,10.99,26300
ISBC,D,20100709,12.95,13.18,12.95,13.12,100200
ISCA,D,20100709,25.05,26.05,24.7,25.81,252600
ISHG,D,20100709,97.39,97.82,97.39,97.82,2100
ISIG,D,20100709,5.28,5.39,5.28,5.39,13400
ISIL,D,20100709,12.6,12.81,12.48,12.8,1603200
ISIS,D,20100709,9.35,9.63,9.33,9.62,625100
ISLE,D,20100709,9.05,9.4,9,9.39,180600
ISLN,D,20100709,13.61,14.24,13.5,14.2,375300
ISNS,D,20100709,13.38,13.45,13.3,13.45,6100
ISPH,D,20100709,4.9,5.15,4.87,5.03,219100
ISRG,D,20100709,322,323.15,316.73,318.89,630000
ISRL,D,20100709,54.03,56.29,51.76,56.29,1900
ISSC,D,20100709,4.66,4.73,4.64,4.73,28800
ISSI,D,20100709,7.97,8.43,7.76,8.42,461000
ISTA,D,20100709,2.08,2.5,2.04,2.45,377600
ISYS,D,20100709,7.12,7.41,7.12,7.39,64500
ITIC,D,20100709,29.53,29.53,29.53,29.53,100
ITMN,D,20100709,9.14,9.45,9.02,9.44,813400
ITRI,D,20100709,62.03,62.96,61.61,62.26,160400
ITRN,D,20100709,14.74,15.02,14.74,15.02,10200
IVAC,D,20100709,10.77,11,10.77,10.99,79200
IVAN,D,20100709,1.94,1.97,1.92,1.95,161400
IXYS,D,20100709,9.02,9.13,8.86,9.04,46600
JACK,D,20100709,19.06,19.37,19.04,19.37,299800
JADE,D,20100709,2.61,2.7,2.61,2.66,46100
JAKK,D,20100709,14.33,14.54,14.12,14.43,98400
JASO,D,20100709,5.72,6.19,5.68,6.16,13017200
JAX,D,20100709,4.79,4.79,4.6,4.72,5300
JAXB,D,20100709,10.66,10.66,10.4,10.4,1400
JAZZ,D,20100709,8.55,8.71,8.55,8.7,497900
JBHT,D,20100709,34.11,34.47,33.88,34.31,954400
JBLU,D,20100709,5.67,5.96,5.63,5.95,4819000
JBSS,D,20100709,15.04,15.42,15,15.42,43700
JCDA,D,20100709,0.95,0.99,0.92,0.99,9400
JCOM,D,20100709,21.87,22.08,21.8,22.07,68200
JCS,D,20100709,10.1,10.6,10.1,10.6,11400
JCTCF,D,20100709,6.92,6.92,6.92,6.92,100
JDAS,D,20100709,22.07,22.27,21.9,22.23,269700
JDSU,D,20100709,10.15,10.33,10.07,10.32,3628900
JFBI,D,20100709,4.34,4.35,4.05,4.3,2900
JGBO,D,20100709,8.13,8.3,8.13,8.2,1700
JJSF,D,20100709,44,44.34,43.83,44.27,25200
JKHY,D,20100709,24.39,24.45,24.15,24.4,324400
JMBA,D,20100709,2.11,2.4,2.11,2.38,785100
JNGW,D,20100709,5.5,5.98,5.46,5.82,37200
JOBS,D,20100709,20.76,20.76,20.05,20.39,21100
JOEZ,D,20100709,2.11,2.24,2.11,2.21,1073900
JOSB,D,20100709,54.26,55.85,53.76,55.78,167700
JOUT,D,20100709,10,10.12,10,10.02,4500
JOYG,D,20100709,52.5,54.16,52.02,53.93,1876500
JRCC,D,20100709,16.6,17.3,16.42,17.16,416900
JRJC,D,20100709,7.03,7.59,7.03,7.38,84700
JSDA,D,20100709,1.35,1.35,1.22,1.3,208500
JST,D,20100709,14.77,14.8,14.55,14.78,48700
JVA,D,20100709,4.76,5,4.76,4.9,9300
KALU,D,20100709,37.13,38,36.71,37.52,124800
KAMN,D,20100709,22.17,22.32,21.9,22.27,51500
KBALB,D,20100709,5.45,5.51,5.39,5.5,40600
KCAP,D,20100709,4.62,4.68,4.53,4.68,101500
KCLI,D,20100709,30.79,31.1,30.51,30.95,24900
KELYA,D,20100709,13.86,14.4,13.7,14.37,67400
KENT,D,20100709,1.48,1.48,1.48,1.48,400
KERX,D,20100709,3.53,3.65,3.4,3.63,1186500
KEYN,D,20100709,9.2,9.2,9.09,9.19,14200
KFED,D,20100709,8.9,9.17,8.81,9.07,4900
KFRC,D,20100709,11.86,12.08,11.7,11.94,102900
KIRK,D,20100709,15.58,16.47,15.5,16.32,137100
KITD,D,20100709,9.26,9.33,8.92,9.28,111100
KLAC,D,20100709,29.36,30.05,29.17,29.8,5773100
KLIC,D,20100709,7.59,8.34,7.59,8.32,3430100
KMGB,D,20100709,14.83,15.44,14.59,14.98,107400
KNDI,D,20100709,3.05,3.09,2.99,3.08,53100
KNDL,D,20100709,11.96,12.43,11.96,12.42,121800
KNOL,D,20100709,11.14,11.36,11.03,11.32,39300
KNOT,D,20100709,7.49,7.52,7.45,7.5,125000
KNSY,D,20100709,24.33,24.49,23.4,23.51,125200
KNXA,D,20100709,11.91,12.14,11.84,12.1,37300
KONA,D,20100709,3.85,3.85,3.49,3.58,2400
KONE,D,20100709,2.41,2.7,2.4,2.63,12200
KONG,D,20100709,6.05,6.07,6.01,6.06,51300
KOOL,D,20100709,0.45,0.53,0.4,0.51,601400
KOPN,D,20100709,3.4,3.43,3.34,3.43,232900
KOSS,D,20100709,5.25,5.31,5.2,5.25,12000
KRNY,D,20100709,9.11,9.26,9.03,9.22,25700
KSW,D,20100709,2.88,2.91,2.85,2.91,1500
KSWS,D,20100709,11.18,11.42,11.03,11.4,39600
KTCC,D,20100709,5.41,5.84,5.2,5.36,50300
KTEC,D,20100709,12.66,13.24,12.41,13.24,20200
KTOS,D,20100709,10.21,10.45,9.98,10.41,93000
KVHI,D,20100709,12.14,13.06,12.07,12.99,61000
LABC,D,20100709,14.37,14.4,14.37,14.4,1500
LABL,D,20100709,10.77,11.07,10.76,11.03,36200
LACO,D,20100709,1.3,1.36,1.25,1.32,92100
LAKE,D,20100709,8.91,9.1,8.83,8.98,2500
LAMR,D,20100709,26.01,26.71,25.89,26.64,413400
LANC,D,20100709,53.69,53.98,53.15,53.7,39900
LARK,D,20100709,16,16.01,15.8,15.8,10200
LAVA,D,20100709,3.1,3.2,3.07,3.11,606400
LAWS,D,20100709,15.3,15.55,14.98,15.55,22900
LAYN,D,20100709,23.87,24.38,23.73,24.32,80500
LBAI,D,20100709,8.85,8.98,8.79,8.94,40900
LBIX,D,20100709,2.34,2.36,2.3,2.3,2900
LBTYA,D,20100709,27.21,27.8,27.21,27.74,1475800
LBTYK,D,20100709,27.11,27.64,27.11,27.57,569800
LCAPA,D,20100709,44.4,45.53,43.91,44.34,743700
LCAPB,D,20100709,44.34,45.04,44.15,44.42,900
LCAV,D,20100709,5.43,5.5,5.33,5.48,37200
LCRD,D,20100709,4.39,4.65,4.39,4.47,41100
LCRY,D,20100709,4.89,5.05,4.61,5,28400
LCUT,D,20100709,14.58,15.11,14.52,15.11,45200
LDSH,D,20100709,25.25,27,24.9,26.92,141500
LEAP,D,20100709,12.37,12.64,12.21,12.56,1173700
LECO,D,20100709,50.64,51.66,50.45,51.63,118500
LEDR,D,20100709,1.94,2.01,1.94,2,13300
LEGC,D,20100709,9,9,8.55,8.55,4600
LFUS,D,20100709,32.43,33.2,32.43,33.15,57900
LGCY,D,20100709,23.9,24.24,23.78,24.11,199500
LGND,D,20100709,1.51,1.51,1.46,1.49,184000
LHCG,D,20100709,25.08,25.21,24.66,24.83,216000
LIFE,D,20100709,47.1,47.1,46.19,46.62,1433500
LIHR,D,20100709,37,37.71,36.77,37.47,211800
LIME,D,20100709,3.17,3.17,3.02,3.13,11100
LINC,D,20100709,19.53,20.11,19.34,20.1,154800
LINE,D,20100709,27.7,27.78,27.4,27.75,536400
LINTA,D,20100709,10.54,10.98,10.49,10.96,5064400
LINTB,D,20100709,10.82,10.82,10.67,10.67,200
LION,D,20100709,6.06,6.82,6.06,6.78,28900
LIOX,D,20100709,4.73,4.88,4.6,4.87,150400
LIVE,D,20100709,0.5,0.51,0.5,0.5,15600
LIWA,D,20100709,8.38,8.55,8.28,8.54,71600
LKFN,D,20100709,20.43,20.7,20.28,20.62,16200
LKQX,D,20100709,20,20.24,19.84,20.17,599300
LLEN,D,20100709,9.23,9.6,9.12,9.24,415900
LLNW,D,20100709,4.38,4.45,4.31,4.43,343200
LLTC,D,20100709,29.79,30.34,29.78,30.31,4365500
LMAT,D,20100709,5.39,5.42,5.31,5.42,12900
LMIA,D,20100709,16.91,17.21,16.78,17.15,44700
LMLP,D,20100709,1.92,2.15,1.79,2.15,75900
LMNR,D,20100709,21.81,21.81,21,21.08,18000
LMNX,D,20100709,15.86,16.05,15.75,16,142600
LNBB,D,20100709,5.05,5.05,4.83,4.88,16000
LNCE,D,20100709,16.93,17,16.63,16.84,65500
LNCR,D,20100709,26.5,27.26,26.47,27.17,1751900
LNDC,D,20100709,6.02,6.37,5.99,6.32,99600
LNET,D,20100709,3.38,3.71,3.38,3.69,172800
LNUX,D,20100709,1.18,1.36,1.18,1.25,113600
LOAN,D,20100709,1.36,1.38,1.36,1.38,1000
LOCM,D,20100709,6.7,6.9,6.6,6.89,125600
LOGC,D,20100709,1.34,1.34,1.23,1.25,1700
LOGI,D,20100709,14.19,14.32,14.15,14.32,601700
LOGM,D,20100709,29.29,29.29,28.5,28.84,128700
LOJN,D,20100709,3.55,3.66,3.55,3.66,6900
LONG,D,20100709,12.32,12.35,12,12.25,7400
LOOK,D,20100709,1.53,1.59,1.41,1.55,85300
LOOP,D,20100709,12.24,12.29,11.96,12.16,174100
LOPE,D,20100709,21.65,21.79,20.51,21.02,1783900
LORL,D,20100709,44.77,46.06,44.56,45.89,26700
LPHI,D,20100709,20.91,21.2,20.87,21.17,69100
LPNT,D,20100709,31.09,31.43,30.64,30.89,205400
LPSN,D,20100709,6.81,6.86,6.7,6.78,241000
LPTH,D,20100709,2.03,2.25,1.99,2.2,29400
LQDT,D,20100709,13.04,13.15,12.78,13.11,98500
LRAD,D,20100709,1.25,1.25,1.15,1.2,14200
LRCX,D,20100709,38.83,39.73,38.54,39.68,2529400
LSBK,D,20100709,7.9,7.9,7.9,7.9,9400
LSBX,D,20100709,13.22,13.91,13.22,13.91,4700
LSCC,D,20100709,4.62,5.28,4.62,5.26,3343300
LSTR,D,20100709,40.5,41.06,40.28,41.01,183200
LSTZA,D,20100709,52.83,53.19,52.09,52.83,73100
LTBR,D,20100709,7.03,7.27,7.01,7.2,95200
LTON,D,20100709,1.36,1.38,1.36,1.36,17600
LTRE,D,20100709,10.71,11.26,10.71,11.24,11400
LTXC,D,20100709,2.9,3.01,2.89,3.01,954300
LUFK,D,20100709,41.4,42.08,41.06,41.94,105200
LULU,D,20100709,38.5,39.17,38.25,38.89,656600
LUNA,D,20100709,2.12,2.2,2.12,2.2,7500
LVLT,D,20100709,1.04,1.06,1.01,1.02,15858600
LWAY,D,20100709,9.89,10.07,9.85,10.02,7000
LWSN,D,20100709,7.26,7.59,7.25,7.48,2946400
LXRX,D,20100709,1.23,1.27,1.22,1.27,268800
LYTS,D,20100709,5.27,5.41,5.27,5.4,33200
MACE,D,20100709,0.58,0.59,0.58,0.58,2200
MAGS,D,20100709,2.85,2.86,2.72,2.73,6700
MAIL,D,20100709,3.96,4.13,3.95,4.08,36800
MAIN,D,20100709,15.89,16.09,15.7,16.04,64100
MAJC,D,20100709,0.23,0.27,0.23,0.26,12000
MAKO,D,20100709,11.99,12.3,11.99,12.26,65200
MALL,D,20100709,3.5,3.63,3.46,3.54,38200
MANH,D,20100709,27.83,27.99,27.54,27.91,62400
MANT,D,20100709,41.74,42.31,41.67,42.05,92300
MAPP,D,20100709,12.59,13.07,12.59,13.05,35800
MARPS,D,20100709,16.35,16.5,16.35,16.35,1200
MASI,D,20100709,23.76,23.87,23.38,23.83,271400
MAT,D,20100709,21.9,22.62,21.72,22.57,6129200
MATK,D,20100709,21.6,22,21.51,21.86,234900
MATW,D,20100709,29.32,29.71,29.2,29.69,62500
MAXY,D,20100709,5.5,5.57,5.5,5.53,106600
MAYS,D,20100709,13.25,13.25,13.25,13.25,100
MBFI,D,20100709,18.44,18.97,18.26,18.82,130600
MBLX,D,20100709,14.82,15.14,14.73,15.06,173000
MBND,D,20100709,1.41,1.41,1.4,1.41,12200
MBRG,D,20100709,13.95,14,13.95,13.95,1600
MBTF,D,20100709,2.01,2.18,2.01,2.12,10700
MBVT,D,20100709,22.99,23.81,22.45,23.35,49300
MBWM,D,20100709,5.47,5.49,5.44,5.49,800
MCBC,D,20100709,1.26,1.33,1.2,1.2,26600
MCBF,D,20100709,1.15,1.19,1.15,1.18,18000
MCBI,D,20100709,2.8,2.82,2.78,2.82,3200
MCCC,D,20100709,6.73,7.05,6.68,7.01,233300
MCGC,D,20100709,5.1,5.31,5.1,5.29,223700
MCHP,D,20100709,29.12,29.28,28.92,29.23,1586200
MCHX,D,20100709,3.95,4.26,3.95,4.25,67100
MCRI,D,20100709,10.23,10.68,10.23,10.49,33700
MCRL,D,20100709,10.45,10.74,10.39,10.73,635600
MCRS,D,20100709,34.1,34.43,33.88,34.43,242500
MDAS,D,20100709,23.56,24.1,23.3,23.65,298200
MDCA,D,20100709,10.2,10.4,10.19,10.39,28400
MDCI,D,20100709,12.6,13.06,12.6,12.99,68200
MDCO,D,20100709,7.8,7.98,7.63,7.96,413800
MDH,D,20100709,2.27,2.44,2.07,2.19,13600
MDNU,D,20100709,3.97,3.97,3.97,3.97,3000
MDRX,D,20100709,16.98,17.08,16.83,17.01,1066400
MDSO,D,20100709,15.82,16.03,15.82,16,85900
MDTH,D,20100709,7.79,7.93,7.64,7.9,44100
MDVN,D,20100709,9.02,9.33,9.02,9.31,162800
MEAD,D,20100709,3.25,3.25,3.24,3.25,1700
MEAS,D,20100709,14.84,15.32,14.74,15.07,49400
MEDQ,D,20100709,8.03,8.07,7.97,8.05,35300
MEDW,D,20100709,9.14,9.14,8.87,9.11,2700
MELA,D,20100709,7.21,7.29,7,7.13,408400
MELI,D,20100709,58.28,59.4,57.38,59.12,701900
MEMS,D,20100709,2.09,2.19,2.06,2.16,43600
MEND,D,20100709,21.66,22.29,21.55,22.19,173200
MENT,D,20100709,9.05,9.12,8.95,9.12,497900
MEOH,D,20100709,20.8,21.12,20.64,20.76,288500
MERC,D,20100709,4.06,4.11,3.95,4.07,209400
MERR,D,20100709,0.6,0.6,0.5,0.55,25300
MERU,D,20100709,11.5,11.5,11.09,11.25,74300
METR,D,20100709,12.86,13.06,12.67,12.97,50600
MFI,D,20100709,3.68,3.68,3.48,3.64,16900
MFLR,D,20100709,7.5,8.06,7.5,8.06,900
MFLX,D,20100709,24.15,24.5,24.07,24.4,147600
MFNC,D,20100709,6.45,6.5,6.45,6.45,6300
MFRI,D,20100709,6.32,6.34,6.23,6.28,20800
MFSF,D,20100709,6.42,6.66,6.25,6.43,4100
MGAM,D,20100709,3.85,3.96,3.77,3.96,47700
MGEE,D,20100709,36.98,37.1,36.7,36.96,47000
MGIC,D,20100709,2.25,2.3,2.24,2.25,11700
MGLN,D,20100709,35.43,35.54,35.21,35.31,165900
MGPI,D,20100709,6.82,6.95,6.7,6.85,31900
MGRC,D,20100709,22.79,23.39,22.77,23.27,35900
MHGC,D,20100709,5.98,6.14,5.95,6.06,178600
MHLD,D,20100709,6.4,6.6,6.37,6.47,75200
MICC,D,20100709,84.83,85.52,84.38,84.95,233200
MIDD,D,20100709,59.1,59.92,58.87,59.83,110000
MIGP,D,20100709,16.66,16.73,16.43,16.68,28900
MILL,D,20100709,5.28,5.3,5,5.19,304700
MIND,D,20100709,6.25,6.33,6.18,6.18,16800
MINI,D,20100709,16.39,16.65,16.28,16.61,54400
MIPI,D,20100709,1.32,1.44,1.32,1.44,268600
MIPS,D,20100709,5.09,5.3,5.09,5.28,190100
MITI,D,20100709,6.48,6.67,6.45,6.65,190800
MITL,D,20100709,7.97,8.58,7.86,8.5,75500
MITSY,D,20100709,253.28,269.91,253.28,260.84,34700
MKSI,D,20100709,19.55,19.9,19.44,19.86,277900
MKTAY,D,20100709,28.49,29.21,28.49,28.97,4100
MKTX,D,20100709,14.87,15.03,14.75,15,90300
MLHR,D,20100709,17.7,18.38,17.66,18.35,400400
MLNK,D,20100709,6.32,6.55,6.3,6.54,118500
MLNX,D,20100709,22.03,22.49,22.03,22.47,88200
MLVF,D,20100709,8.4,8.4,8.4,8.4,3600
MMLP,D,20100709,31.01,31.89,30.9,31.85,37800
MMSI,D,20100709,16.45,16.58,16.35,16.54,48800
MNDO,D,20100709,1.97,1.98,1.94,1.98,10200
MNKD,D,20100709,6.31,6.47,6.2,6.46,754700
MNRK,D,20100709,8.06,8.06,7.9,8.05,300
MNRO,D,20100709,37.73,38.63,37.58,38.4,100200
MNTA,D,20100709,12.54,12.57,12.28,12.46,91700
MNTG,D,20100709,1.9,1.95,1.9,1.9,18200
MNTX,D,20100709,1.98,1.99,1.9,1.98,41300
MOCO,D,20100709,10.65,11.1,10.56,10.59,2500
MOFG,D,20100709,14.84,14.84,13.99,14.39,8700
MOLX,D,20100709,18.46,18.57,18.25,18.54,1206900
MOLXA,D,20100709,15.56,15.72,15.42,15.69,108100
MORN,D,20100709,43.75,44,43.4,43.89,37500
MOSY,D,20100709,4.13,4.19,4.02,4.16,92700
MOTR,D,20100709,6.67,7.13,6.67,6.81,155700
MOVE,D,20100709,2.21,2.29,2.2,2.29,163200
MPAA,D,20100709,6.28,6.35,6.15,6.2,59800
MPAC,D,20100709,4.06,4.29,4.06,4.1,8800
MPEL,D,20100709,3.85,3.99,3.85,3.98,2036400
MPET,D,20100709,1.86,1.9,1.85,1.9,65300
MPWR,D,20100709,17.74,18.46,17.39,18.39,288000
MRCY,D,20100709,11.99,11.99,11.62,11.87,72100
MRGE,D,20100709,3.1,3.23,3,3.21,363200
MRLN,D,20100709,10.82,10.98,10.75,10.87,38400
MRNA,D,20100709,0.86,0.9,0.86,0.89,102800
MROE,D,20100709,5.8,5.8,5.8,5.8,600
MRTN,D,20100709,21.18,21.21,20.93,21.15,41700
MRVL,D,20100709,16.15,16.71,16.12,16.62,12000000
MSCC,D,20100709,15.13,15.56,15.13,15.54,438000
MSDXP,D,20100709,29,29.5,29,29.5,1400
MSEX,D,20100709,16.04,16.16,15.95,16.12,33700
MSFG,D,20100709,6.92,7.04,6.81,7.04,28300
MSFT,D,20100709,24.33,24.41,24.15,24.27,53809000
MSG,D,20100709,19.61,19.9,19.33,19.44,1257200
MSHL,D,20100709,1.1,1.18,1.1,1.18,2100
MSII,D,20100709,0.34,0.35,0.34,0.35,3200
MSON,D,20100709,1.95,2.01,1.95,2.01,14500
MSPD,D,20100709,7.15,7.48,7.05,7.47,280300
MSPX,D,20100709,9.94,9.95,9.93,9.94,1800
MSSR,D,20100709,7.43,7.73,7.36,7.63,125200
MSTR,D,20100709,75.05,76.96,75.02,75.43,162900
MSW,D,20100709,6.82,7.02,6.81,7,29600
MTEX,D,20100709,2.09,2.13,2.04,2.11,35400
MTLK,D,20100709,1.09,1.15,0.95,1.04,30400
MTNK,D,20100709,9.9,9.9,9.9,9.9,500
MTOX,D,20100709,11.7,11.9,11.58,11.7,28400
MTRX,D,20100709,9.44,9.51,9.27,9.5,74800
MTSC,D,20100709,29.24,29.42,28.72,29.15,40400
MTSN,D,20100709,3.75,3.76,3.63,3.75,429100
MTXX,D,20100709,4.5,4.73,4.47,4.71,29000
MU,D,20100709,8.7,8.71,8.44,8.57,30607600
MVIS,D,20100709,3,3.05,2.94,3.05,235800
MWIV,D,20100709,50.77,51.28,49.72,51.18,61600
MXIM,D,20100709,17.7,17.87,17.61,17.83,2475500
MXWL,D,20100709,11.48,11.65,11.38,11.64,49500
MYGN,D,20100709,15.27,15.27,14.26,15.06,2653300
MYL,D,20100709,17.86,17.86,17.4,17.61,6172900
MYLNG,D,20100709,1010,1010,1010,1010,1800
MYLNP,D,20100709,1093.49,1093.5,1075.24,1084.4,22600
MYRG,D,20100709,16.56,16.78,16.34,16.74,27600
MYRX,D,20100709,3.59,3.73,3.56,3.73,87400
NABI,D,20100709,5.49,5.65,5.49,5.57,72100
NADX,D,20100709,16.9,16.94,16.9,16.94,5500
NAFC,D,20100709,36.02,36.31,35.9,36.24,24900
NAII,D,20100709,6.32,6.45,6.32,6.45,8600
NANO,D,20100709,9.5,9.75,9.05,9.71,3302600
NANX,D,20100709,1.42,1.54,1.36,1.39,18300
NARA,D,20100709,8.05,8.26,8.01,8.16,212900
NASB,D,20100709,13.39,13.96,13.28,13.8,16100
NATH,D,20100709,15.77,16.13,15.44,15.96,20700
NATI,D,20100709,31.05,31.42,30.99,31.07,177900
NATL,D,20100709,20.25,20.4,19.97,20.4,11400
NATR,D,20100709,8.95,8.99,8.63,8.88,7800
NAUH,D,20100709,8.7,9.01,8.29,8.86,21700
NAVG,D,20100709,42.36,42.99,42.07,42.94,22100
NAVI,D,20100709,2.62,2.7,2.6,2.67,22700
NAVR,D,20100709,2.19,2.24,2.19,2.23,22900
NBBC,D,20100709,3.03,3.26,3,3.12,56200
NBIX,D,20100709,5.62,5.75,5.55,5.68,355900
NBN,D,20100709,12.59,12.59,12.59,12.59,400
NBTB,D,20100709,21.17,21.58,21.15,21.56,59100
NBXH,D,20100709,6.34,6.75,6.34,6.75,3900
NCBC,D,20100709,5.55,5.55,5.55,5.55,1300
NCIT,D,20100709,23.13,23.57,23.13,23.54,10000
NCMI,D,20100709,17.84,17.98,17.58,17.96,117400
NCOCD,D,20100709,0.56,0.56,0.48,0.55,31200
NCTY,D,20100709,3.76,4.37,3.75,4.23,246900
NDAQ,D,20100709,17.9,18.26,17.87,18.2,1894000
NDSN,D,20100709,57.75,58.47,57.26,58.15,124600
NECB,D,20100709,5.01,5.12,4.75,4.85,3500
NENG,D,20100709,2.76,2.94,2.66,2.92,240300
NEOG,D,20100709,26.32,26.86,26.18,26.81,78900
NEPT,D,20100709,1.3,1.37,1.25,1.3,26200
NETC,D,20100709,10.72,10.98,10.15,10.95,369100
NETL,D,20100709,29.64,30.17,29.21,30.1,828200
NEWL,D,20100709,0.73,0.73,0.73,0.73,2200
NEWP,D,20100709,9.01,9.21,8.88,9.07,128500
NEWS,D,20100709,6.84,6.98,6.72,6.88,83500
NEWT,D,20100709,1.34,1.36,1.32,1.33,19500
NEXMD,D,20100709,3.04,3.21,2.91,3.03,339400
NEXS,D,20100709,2.14,2.18,2.08,2.08,29700
NFBK,D,20100709,13.01,13.1,12.97,13.09,12200
NFLX,D,20100709,116.18,117.84,114.28,117.53,1818100
NGA,D,20100709,7.5,7.52,7.5,7.5,41600
NGAS,D,20100709,1.05,1.07,1.04,1.05,198900
NGBF,D,20100709,0.35,0.39,0.35,0.39,16500
NGPC,D,20100709,7.63,7.95,7.48,7.91,91700
NGSX,D,20100709,6.83,7.44,6.83,7.4,6700
NHTB,D,20100709,9.94,9.94,9.8,9.9,11100
NHWK,D,20100709,2.44,2.48,2.4,2.46,53400
NICE,D,20100709,26.12,26.46,25.89,26.32,151700
NICK,D,20100709,8.49,8.49,8.39,8.45,2800
NIHD,D,20100709,34.62,35.34,34.51,34.85,830800
NILE,D,20100709,48.62,49,47.04,48.75,208700
NINE,D,20100709,1.57,1.57,1.53,1.57,1600
NKBP,D,20100709,4.9,4.94,4.84,4.94,16900
NKSH,D,20100709,23.75,24.13,23.44,24.11,3900
NKTR,D,20100709,12.28,13.03,12.09,12.95,1057300
NLCI,D,20100709,6.4,6.48,6.4,6.47,12900
NLST,D,20100709,2.73,2.81,2.63,2.77,543700
NLTX,D,20100709,0.31,0.34,0.31,0.33,87600
NLTXW,D,20100709,0.22,0.23,0.22,0.23,3500
NMRX,D,20100709,4.2,4.23,4.2,4.23,5100
NMTI,D,20100709,0.45,0.46,0.43,0.43,157900
NNBR,D,20100709,4.96,5,4.88,4.98,19400
NOEC,D,20100709,1.06,1.06,1.06,1.06,3400
NOOF,D,20100709,1.56,1.6,1.54,1.58,138600
NOVA,D,20100709,7.89,8.08,7.71,7.9,54400
NOVB,D,20100709,2.06,2.1,2.04,2.04,3600
NOVL,D,20100709,5.95,6.06,5.88,6.06,2394300
NPBC,D,20100709,6.04,6.1,5.93,6.1,598200
NPBCO,D,20100709,22.41,22.5,22.05,22.4,2100
NPSP,D,20100709,6.46,6.46,6.25,6.44,140600
NRCI,D,20100709,23.18,23.46,23.18,23.43,8100
NRIM,D,20100709,15.49,15.64,15.42,15.64,6200
NSFC,D,20100709,2.2,2.2,2.03,2.03,3300
NSIT,D,20100709,12.87,13.33,12.79,13.33,79800
NSPH,D,20100709,4.14,4.31,4.14,4.15,39400
NSSC,D,20100709,1.78,1.84,1.77,1.84,2800
NSTC,D,20100709,4.2,4.27,4.19,4.27,72900
NTAP,D,20100709,38.2,38.98,38.2,38.76,4688900
NTCT,D,20100709,14.07,14.31,13.98,14.3,70300
NTES,D,20100709,33.97,33.97,32.66,33.5,839600
NTGR,D,20100709,19.2,19.62,18.99,19.48,253500
NTIC,D,20100709,9.7,9.73,9.51,9.51,2200
NTLS,D,20100709,18.23,18.36,18.14,18.26,76600
NTRI,D,20100709,22.54,23.07,22.02,22.87,326200
NTRS,D,20100709,47.9,48.73,47.59,48.53,1696500
NTSC,D,20100709,7.21,7.25,7.17,7.25,24800
NTWK,D,20100709,0.73,0.76,0.73,0.75,103000
NUAN,D,20100709,15.52,15.68,15.29,15.66,1467500
NUCL,D,20100709,36.3,36.58,36.3,36.58,200
NUHC,D,20100709,3.55,3.65,3.36,3.4,76500
NURO,D,20100709,1.07,1.09,1.05,1.08,28000
NUTR,D,20100709,15.31,15.48,15.04,15.4,59300
NUVA,D,20100709,35.01,35.34,34.57,35.31,290900
NVAX,D,20100709,2.21,2.26,2.2,2.25,843200
NVDA,D,20100709,10.36,10.42,10.22,10.35,14289200
NVEC,D,20100709,45.52,46.36,45.04,46.18,6900
NVGN,D,20100709,0.53,0.59,0.53,0.55,53700
NVLS,D,20100709,26.46,26.52,26.1,26.49,3151900
NVMI,D,20100709,4.07,4.36,4.07,4.23,66400
NVTL,D,20100709,5.74,5.79,5.65,5.73,193200
NWBI,D,20100709,11.62,11.71,11.6,11.69,397300
NWFL,D,20100709,25.25,25.25,25,25,300
NWK,D,20100709,3.69,3.8,3.63,3.77,54400
NWLI,D,20100709,141.99,141.99,138.6,140.5,1500
NWPX,D,20100709,18.17,18.39,17.72,17.89,30800
NWS,D,20100709,14.28,14.46,14.24,14.44,2026900
NWSA,D,20100709,12.62,12.85,12.59,12.85,10094100
NXST,D,20100709,4.83,4.84,4.62,4.73,20600
NXTM,D,20100709,14.47,14.73,14.13,14.6,129500
NYMT,D,20100709,6.48,6.48,6.31,6.32,13300
NYMX,D,20100709,2.81,2.95,2.76,2.95,56200
NYNY,D,20100709,1.55,1.56,1.36,1.42,362000
OABC,D,20100709,11.49,11.49,11.29,11.41,20200
OBAF,D,20100709,11.19,11.22,11.16,11.22,4200
OBAS,D,20100709,1.33,1.33,1.3,1.3,9500
OBCI,D,20100709,2.08,2.14,2.03,2.14,6200
OCCF,D,20100709,2.97,3,2.97,3,3000
OCFC,D,20100709,12.27,12.32,12.08,12.31,49400
OCLR,D,20100709,11.51,12.03,11.49,11.97,314400
OCLS,D,20100709,1.89,1.9,1.82,1.82,58500
OCNFD,D,20100709,0.77,0.79,0.76,0.78,176000
OCNW,D,20100709,6.14,6.29,6.03,6.16,71100
OCZ,D,20100709,2.85,2.85,2.75,2.8,32700
ODFL,D,20100709,35.46,35.97,35.24,35.89,102100
ODSY,D,20100709,26.75,26.82,26.75,26.82,474000
OFIX,D,20100709,33.42,33.43,32.64,32.84,73100
OFLX,D,20100709,14.36,14.47,14.17,14.36,9200
OGXI,D,20100709,12.95,13.09,12.85,13.04,14500
OICO,D,20100709,7.63,8.06,7.47,8.06,2500
OIIM,D,20100709,6.34,6.48,6.13,6.37,92200
OKSB,D,20100709,14.51,14.72,14.25,14.69,31900
OKSBP,D,20100709,26.01,26.02,26.01,26.01,1900
OLCB,D,20100709,2.3,2.3,2.3,2.3,1300
OMAB,D,20100709,13.31,13.45,13.17,13.24,2000
OMCL,D,20100709,12.45,12.65,12.25,12.63,181100
OMER,D,20100709,7.99,7.99,7.66,7.91,34100
OMEX,D,20100709,1.07,1.09,1.05,1.07,205900
OMNI,D,20100709,2.71,2.72,2.71,2.71,104200
OMPI,D,20100709,11.44,11.51,11.32,11.45,80500
ONAV,D,20100709,1.91,2.05,1.85,1.89,78100
ONCY,D,20100709,2.53,2.68,2.53,2.62,56700
ONEQ,D,20100709,85.5,86.4,85.5,86.4,20000
ONFCD,D,20100709,7.5,7.6,7.5,7.6,8600
ONNN,D,20100709,6.69,6.77,6.61,6.75,3821700
ONSM,D,20100709,0.81,0.84,0.74,0.79,87400
ONTY,D,20100709,3.32,3.41,3.32,3.38,21800
ONVI,D,20100709,3.6,3.6,3.6,3.6,100
ONXX,D,20100709,21.96,22.15,21.66,22.03,500100
OPEN,D,20100709,43.68,45.17,43.25,44.85,429500
OPHC,D,20100709,0.48,0.48,0.43,0.47,1400
OPLK,D,20100709,13.69,14.31,13.69,14.28,107500
OPMR,D,20100709,2.38,2.38,2.38,2.38,200
OPNT,D,20100709,16.14,16.24,15.88,16.11,52400
OPOF,D,20100709,11.89,12.09,11.88,12.01,8000
OPTC,D,20100709,1.44,1.44,1.35,1.39,4800
OPTR,D,20100709,9.2,9.2,8.97,9.13,75200
OPTT,D,20100709,5.18,5.19,5.05,5.08,17900
OPWV,D,20100709,1.99,2.04,1.95,2,212400
OPXA,D,20100709,1.53,1.65,1.52,1.65,56600
OPXT,D,20100709,1.67,1.68,1.65,1.68,76800
ORBC,D,20100709,1.75,1.78,1.72,1.72,54600
ORBK,D,20100709,10.5,10.98,10.5,10.68,48200
ORBT,D,20100709,3.45,3.45,3.45,3.45,400
ORCC,D,20100709,4.1,4.22,4.1,4.19,30400
ORCD,D,20100709,2.03,2.03,2.03,2.03,2400
ORCH,D,20100709,1.58,1.62,1.56,1.61,20900
ORCL,D,20100709,23.25,23.39,23.14,23.37,16258800
ORCT,D,20100709,2.66,2.79,2.66,2.79,11100
OREX,D,20100709,4.31,4.37,4.09,4.17,867500
ORITD,D,20100709,9.99,10.07,9.78,10.04,650700
ORLY,D,20100709,46.42,46.53,45.79,46.07,1418000
ORRF,D,20100709,22.39,22.97,22.35,22.94,12800
OSBC,D,20100709,1.86,2,1.72,1.8,149400
OSBCP,D,20100709,4.5,4.6,4.27,4.5,6400
OSHC,D,20100709,10.36,10.38,10.35,10.35,10400
OSIR,D,20100709,6.27,6.71,6.19,6.65,84000
OSIS,D,20100709,26.36,26.79,26.2,26.75,104400
OSTE,D,20100709,2.93,3.03,2.93,3.03,11900
OSTK,D,20100709,18.4,18.81,18.04,18.78,134800
OSUR,D,20100709,4.56,4.73,4.53,4.65,103700
OTEX,D,20100709,38.66,39.11,38.66,39.09,69600
OTIV,D,20100709,1.94,1.98,1.92,1.96,28600
OTT,D,20100709,14.9,15.21,14.72,14.92,41200
OTTR,D,20100709,19.5,19.69,19.49,19.65,95600
OUTD,D,20100709,4.9,4.95,4.9,4.92,12300
OVBC,D,20100709,16.98,17.67,16.92,16.92,1100
OVLY,D,20100709,5.11,5.5,5.11,5.5,3000
OVRL,D,20100709,1.83,1.83,1.75,1.75,5400
OVTI,D,20100709,22.62,23.5,22.29,23.44,1091900
OXBT,D,20100709,2.8,2.89,2.8,2.8,5900
OXGN,D,20100709,0.3,0.3,0.27,0.3,735200
OXPS,D,20100709,15.3,15.44,15.13,15.44,144200
OYOG,D,20100709,52.56,53.15,51.65,53.15,10200
OZRK,D,20100709,35.8,36.51,35.8,36.48,45200
PAAS,D,20100709,24.18,25.2,24.18,24.85,668800
PABK,D,20100709,0.99,0.99,0.96,0.96,5600
PACR,D,20100709,7.75,7.81,7.56,7.79,372500
PACW,D,20100709,19.53,19.88,19.47,19.74,135900
PAET,D,20100709,3.72,3.88,3.68,3.87,328600
PAGG,D,20100709,22.44,23,22.44,23,12100
PANL,D,20100709,18.75,19.49,18.59,19.47,352300
PARD,D,20100709,0.54,0.6,0.54,0.58,294600
PARL,D,20100709,2.19,2.22,1.91,2,97700
PATR,D,20100709,76.41,77.68,75.23,77.68,4600
PAYX,D,20100709,26.28,26.35,26.14,26.28,3085500
PBCT,D,20100709,13.74,13.89,13.68,13.88,2873800
PBIB,D,20100709,10.72,10.98,10.64,10.9,14500
PBIO,D,20100709,1.24,1.41,1.24,1.32,14700
PBIP,D,20100709,5.64,6,5.64,5.69,2900
PBNY,D,20100709,9.09,9.24,8.96,9.19,43700
PCAR,D,20100709,41.43,42.15,41.18,41.84,1901300
PCBC,D,20100709,0.78,0.79,0.68,0.73,877900
PCBK,D,20100709,9.34,9.34,9.23,9.28,20200
PCCC,D,20100709,5.9,6,5.85,5.98,14200
PCGR,D,20100709,0.35,0.35,0.35,0.35,1300
PCLN,D,20100709,199.75,204.6,196.7,204.09,1748300
PCTI,D,20100709,5,5.12,5,5.1,23500
PCYC,D,20100709,6.99,7.49,6.91,7.44,598300
PCYO,D,20100709,2.65,2.79,2.6,2.72,9500
PDCO,D,20100709,28.67,28.72,28.44,28.62,584900
PDFS,D,20100709,4.75,4.84,4.49,4.75,96300
PDII,D,20100709,7.95,8.3,7.78,8.12,34200
PDLI,D,20100709,5.89,5.99,5.86,5.98,1477500
PEBK,D,20100709,4.65,4.7,4.65,4.7,400
PEBO,D,20100709,15.24,15.55,15.04,15.17,26500
PEET,D,20100709,38.78,39.07,38.23,39.01,80400
PEGA,D,20100709,31.94,33.3,31.94,33.19,199600
PEIX,D,20100709,0.48,0.48,0.47,0.47,812200
PENN,D,20100709,23.47,23.74,22.95,23.43,796200
PENX,D,20100709,6.04,6.23,6,6.21,17900
PEOP,D,20100709,10.67,10.7,10.59,10.68,119800
PERF,D,20100709,11.99,11.99,10.04,10.16,9000
PERY,D,20100709,20.21,20.44,19.89,20.41,87800
PESI,D,20100709,1.61,1.72,1.55,1.72,236000
PETD,D,20100709,27.4,27.4,26.7,27.21,134200
PETM,D,20100709,31.08,31.44,30.88,31.41,525000
PETS,D,20100709,17.88,18.2,17.47,18.14,134100
PFBC,D,20100709,1.94,2.05,1.94,2.04,18400
PFBI,D,20100709,7.9,7.99,7.85,7.86,11200
PFBX,D,20100709,11.2,11.42,10.78,11.4,3500
PFCB,D,20100709,40.2,40.7,39.89,40.55,407900
PFSW,D,20100709,2.39,2.51,2.21,2.45,188300
PFWD,D,20100709,16.8,16.82,16.77,16.82,138900
PGC,D,20100709,12.57,12.66,12.46,12.66,8900
PGEB,D,20100709,10.09,10.09,10.09,10.09,200
PGNX,D,20100709,5.57,5.72,5.42,5.7,138900
PGTI,D,20100709,2.59,2.71,2.59,2.65,47300
PHHM,D,20100709,1.72,1.73,1.7,1.7,17500
PHII,D,20100709,13.15,13.45,13.15,13.25,4200
PHIIK,D,20100709,12.94,13.34,12.74,13.12,87700
PHMD,D,20100709,5.68,5.95,5.68,5.8,9100
PICO,D,20100709,30.79,31.03,30.38,30.92,35700
PINN,D,20100709,0.32,0.32,0.31,0.31,179400
PKBK,D,20100709,9.22,9.22,9,9,1300
PKOH,D,20100709,13.93,14.08,13.48,14.07,69100
PKOL,D,20100709,26.04,26.43,26.04,26.43,1100
PLAB,D,20100709,4.53,4.68,4.45,4.66,328500
PLCE,D,20100709,44.49,45.46,44.06,45.25,244200
PLCM,D,20100709,29.7,30.32,29.67,30.25,1160400
PLFE,D,20100709,9.4,9.71,9.38,9.69,40300
PLNR,D,20100709,1.95,1.97,1.94,1.95,3000
PLPC,D,20100709,27.79,28.28,27.64,27.91,6500
PLTM,D,20100709,25.4,25.4,25.4,25.4,100
PLUG,D,20100709,0.43,0.45,0.43,0.45,118500
PLUS,D,20100709,16.97,17.65,16.97,17.65,8800
PLXS,D,20100709,28.12,28.35,27.81,28.25,95500
PLXT,D,20100709,4.21,4.4,4.17,4.36,139400
PMACA,D,20100709,6.78,6.93,6.77,6.86,602600
PMBC,D,20100709,3.67,3.67,3.55,3.55,400
PMCS,D,20100709,7.84,7.99,7.79,7.99,1711700
PMD,D,20100709,7.82,7.87,7.8,7.81,3600
PMFG,D,20100709,15.1,15.1,14.14,14.9,30900
PMIC,D,20100709,13.05,13.3,13.05,13.25,12500
PMNA,D,20100709,12.04,12.24,12.04,12.24,900
PMTC,D,20100709,15.99,16.28,15.97,16.26,589500
PMTI,D,20100709,10.46,10.71,10.46,10.7,63800
PNBC,D,20100709,5.95,6.05,5.78,6,3800
PNBK,D,20100709,1.8,1.88,1.68,1.88,8000
PNCL,D,20100709,5.92,6.11,5.9,6.1,37800
PNFP,D,20100709,13.11,13.62,13,13.57,63500
PNNT,D,20100709,9.76,9.92,9.69,9.88,164700
PNNW,D,20100709,22.72,22.72,21.96,21.97,4700
PNQI,D,20100709,26.05,26.25,26.05,26.25,300
PNRA,D,20100709,75.13,76.11,73.98,76.06,589200
PNRG,D,20100709,23.08,23.08,21.83,21.83,500
PNSN,D,20100709,5.76,5.79,5.63,5.68,128400
PNTR,D,20100709,6.4,6.46,5.7,6.46,1600
PNXQ,D,20100709,25.51,25.72,25.5,25.7,1200
PODD,D,20100709,15.23,15.45,15.08,15.31,88200
POOL,D,20100709,21.61,22.03,21.38,22.02,601400
POPE,D,20100709,24.41,24.95,24.41,24.95,1100
POWI,D,20100709,33.98,34.28,33.32,34.24,194200
POWL,D,20100709,27.86,27.86,27.15,27.78,65800
POWR,D,20100709,9.56,9.81,9.38,9.75,279800
POZN,D,20100709,6.85,7.04,6.69,7.03,136900
PPBI,D,20100709,4.12,4.12,3.95,4,8300
PPCO,D,20100709,3.18,3.27,3.16,3.27,18500
PPDI,D,20100709,26,26.42,25.85,26.37,664100
PPHM,D,20100709,1.97,2.03,1.92,1.94,408300
PQSC,D,20100709,22,22.12,22,22.12,200
PRAA,D,20100709,66.21,66.78,65.63,66.47,55600
PRAN,D,20100709,1.35,1.35,1.29,1.33,11800
PRCP,D,20100709,4.21,4.35,4.21,4.25,2000
PRFT,D,20100709,8.61,8.97,8.61,8.97,83400
PRFZ,D,20100709,50.68,51.48,50.61,51.47,72600
PRGO,D,20100709,57.53,58.12,56.75,58.05,720400
PRGS,D,20100709,30.14,30.48,30.14,30.4,122000
PRGX,D,20100709,4.36,4.46,4.36,4.42,54600
PRIM,D,20100709,6.31,6.45,6.26,6.45,35800
PRIMW,D,20100709,1.31,1.34,1.31,1.34,800
PRKR,D,20100709,0.81,0.96,0.8,0.92,215800
PRLS,D,20100709,2.8,2.8,2.77,2.78,11900
PROJ,D,20100709,8.2,8.23,8.03,8.09,22000
PROV,D,20100709,5.03,5.37,5.03,5.27,13000
PRPH,D,20100709,1.05,1.09,1.05,1.09,500
PRPX,D,20100709,11.35,11.35,11.18,11.35,26700
PRSC,D,20100709,12.94,13.35,12.94,13.32,104800
PRSP,D,20100709,34.48,35.27,34.43,35.24,243800
PRST,D,20100709,3.36,3.36,3.26,3.28,40600
PRTS,D,20100709,5.94,6.2,5.84,6.17,25700
PRVT,D,20100709,1.45,1.45,1.45,1.45,28400
PRWT,D,20100709,0.4,0.48,0.39,0.47,1925100
PRXI,D,20100709,1.19,1.2,1.16,1.19,15700
PRXL,D,20100709,21.66,22.28,21.55,22.25,258400
PSAU,D,20100709,40.82,40.86,40.52,40.58,2500
PSBH,D,20100709,4.13,4.18,4.12,4.18,1200
PSDV,D,20100709,3.56,3.56,3.3,3.5,4500
PSEC,D,20100709,9.7,9.85,9.63,9.83,751900
PSEM,D,20100709,9.19,9.49,9.13,9.49,45600
PSID,D,20100709,0.89,0.93,0.89,0.9,51400
PSMT,D,20100709,25.25,25.4,24.7,25.18,126500
PSOF,D,20100709,4.89,5.3,4.89,5.08,3500
PSSI,D,20100709,21.5,21.77,20.83,21,1039300
PSTI,D,20100709,1.07,1.1,1.07,1.08,17400
PSTR,D,20100709,5.33,5.5,5.15,5.33,27200
PSUN,D,20100709,3.31,3.51,3.29,3.51,677700
PSYS,D,20100709,32.95,33.01,32.8,32.99,831400
PTEC,D,20100709,2.81,2.95,2.81,2.95,59600
PTEK,D,20100709,0.64,0.68,0.64,0.64,32400
PTEN,D,20100709,14.5,14.63,14.3,14.39,4215800
PTIE,D,20100709,5.57,5.74,5.56,5.72,56400
PTNR,D,20100709,15.95,15.98,15.66,15.79,187300
PTRP,D,20100709,25.12,25.37,25.12,25.37,500
PTRY,D,20100709,14.13,14.23,13.99,14.21,153900
PTSI,D,20100709,15.12,15.14,14.99,15.08,4400
PULB,D,20100709,6.42,6.49,6.4,6.48,1300
PURE,D,20100709,2.14,2.15,2.01,2.07,217100
PVFC,D,20100709,2.04,2.05,2.02,2.05,4300
PVSA,D,20100709,7.77,7.77,7.62,7.65,1700
PVSW,D,20100709,4.82,5.1,4.78,4.95,34000
PVTB,D,20100709,11.23,11.68,11.18,11.68,205800
PVTBP,D,20100709,25.1,25.52,25.1,25.2,13900
PWAV,D,20100709,1.54,1.65,1.52,1.63,1017600
PWER,D,20100709,8.71,8.9,8.51,8.84,2848200
PWND,D,20100709,10.57,10.78,10.56,10.78,9200
PWOD,D,20100709,31.6,31.91,30.95,31.91,2800
PWRD,D,20100709,24.71,25,24.36,24.55,384200
PXLW,D,20100709,2.8,3.87,2.69,3.42,202200
PZZ,D,20100709,6.24,6.27,6.19,6.26,3800
PZZA,D,20100709,24.35,24.89,24.31,24.86,198200
PZZI,D,20100709,1.81,1.93,1.81,1.93,13400
QABA,D,20100709,23.06,23.31,22.71,23.25,3100
QADI,D,20100709,4.1,4.33,4.08,4.31,68800
QBAK,D,20100709,1.64,1.9,1.62,1.83,16200
QCCO,D,20100709,3.9,4.36,3.9,4.06,42600
QCLN,D,20100709,14.35,14.61,14.32,14.61,31500
QCOM,D,20100709,34.05,34.14,33.56,33.91,12489300
QCOR,D,20100709,9.59,9.97,9.58,9.95,385500
QCRH,D,20100709,10.14,10.32,9.92,9.92,1300
QDEL,D,20100709,12.62,12.67,12.34,12.66,201600
QGEN,D,20100709,20.18,20.3,19.98,20.16,4347800
QKLS,D,20100709,3.82,4.38,3.82,4.29,100900
QLGC,D,20100709,18.04,18.17,17.88,18.13,1446400
QLTI,D,20100709,5.81,5.89,5.81,5.85,107100
QLTY,D,20100709,5.36,5.72,5.36,5.71,144400
QNST,D,20100709,11.82,12.02,11.26,11.99,87700
QQEW,D,20100709,19.13,19.33,19.13,19.33,28000
QQQQ,D,20100709,44.18,44.63,44.08,44.62,47853000
QQQX,D,20100709,12.12,12.34,12.12,12.34,55300
QQXT,D,20100709,17.27,17.41,17.27,17.38,5600
QSFT,D,20100709,18.41,18.58,18.3,18.51,391500
QSII,D,20100709,58.58,59.34,58.48,58.92,139000
QTEC,D,20100709,20.39,20.59,20.37,20.59,56200
QTWW,D,20100709,0.54,0.55,0.5,0.52,493400
QUIK,D,20100709,3.06,3.08,3.01,3.02,99300
QUOT,D,20100709,3.96,3.98,3.96,3.98,12500
RADS,D,20100709,14.09,14.18,13.92,14.05,93400
RAIL,D,20100709,22.67,23.03,22.52,23.01,41700
RAME,D,20100709,2.16,2.17,2.02,2.12,99700
RAVN,D,20100709,34.27,34.45,33.71,34.21,34900
RBCAA,D,20100709,24.09,24.78,24.08,24.73,23100
RBCN,D,20100709,31.69,33.16,31.44,33.07,319300
RBI,D,20100709,13.46,13.52,13.45,13.52,9700
RBNF,D,20100709,3.6,3.75,3.55,3.6,12300
RBPAA,D,20100709,3,3.01,3,3.01,5300
RCII,D,20100709,20.29,20.79,20.06,20.72,344900
RCKB,D,20100709,12.26,12.3,12.01,12.23,10000
RCKY,D,20100709,6.45,6.85,6.45,6.76,9700
RCMT,D,20100709,4.56,4.69,4.56,4.64,7100
RCNI,D,20100709,14.85,14.9,14.85,14.88,281200
RCON,D,20100709,4.84,5,4.84,4.99,3000
RCRC,D,20100709,15.07,15.56,14.9,15.5,84500
RDCM,D,20100709,5.63,5.63,4.87,4.87,37000
RDEA,D,20100709,19.87,20.65,19.58,20.3,122600
RDEN,D,20100709,14.57,15.42,14.57,15.39,97000
RDI,D,20100709,3.91,3.95,3.89,3.95,23400
RDNT,D,20100709,2.26,2.41,2.11,2.2,124300
RDWR,D,20100709,20.13,20.5,20.05,20.44,36800
RECN,D,20100709,12.63,12.85,12.53,12.83,161600
REDF,D,20100709,1.92,1.93,1.87,1.91,19700
REED,D,20100709,1.95,2.04,1.82,1.89,74200
REFR,D,20100709,3.69,3.85,3.66,3.77,27400
REGN,D,20100709,22.3,23.25,22.11,23.22,596000
REIS,D,20100709,6.15,6.15,6.1,6.1,400
RELL,D,20100709,8.96,9.2,8.83,9.2,73200
RELV,D,20100709,2.37,2.43,2.3,2.37,2100
RENT,D,20100709,24.94,26.41,24.72,26.21,50100
REVU,D,20100709,2.29,2.31,2.27,2.29,107600
REXI,D,20100709,3.9,4.08,3.9,4.04,27100
REXX,D,20100709,10.44,10.83,10.28,10.78,252800
RFIL,D,20100709,5.4,5.4,5.4,5.4,500
RFMD,D,20100709,3.95,4.11,3.88,4.07,6458400
RFMI,D,20100709,1.12,1.17,1.11,1.11,1100
RGCO,D,20100709,30.82,31.51,30.82,31.51,2200
RGDX,D,20100709,2.7,2.7,2.57,2.65,2700
RGEN,D,20100709,3.16,3.31,3.12,3.29,41600
RGLD,D,20100709,45.51,46.29,45.5,45.66,753700
RGNC,D,20100709,24.25,24.89,24.25,24.61,163000
RICK,D,20100709,7.55,7.95,7.5,7.89,59900
RIGL,D,20100709,7.37,7.7,7.26,7.69,108800
RIMG,D,20100709,16.61,16.99,16.3,16.97,16200
RIMM,D,20100709,49.9,53.65,49.66,53.33,27502400
RINO,D,20100709,13.24,14,13.14,13.86,392800
RITT,D,20100709,1.8,1.89,1.6,1.7,117700
RJET,D,20100709,5.28,5.38,5.24,5.38,166500
RLOC,D,20100709,12.25,12.62,12.25,12.33,24200
RLOG,D,20100709,4.98,4.98,4.98,4.98,200
RLRN,D,20100709,14.93,15.06,14.63,14.86,52400
RMBS,D,20100709,17.86,18.45,17.63,18.4,1257400
RMCF,D,20100709,9.2,9.45,9.2,9.45,4300
RMKR,D,20100709,1.27,1.29,1.08,1.23,15600
RMTI,D,20100709,5.59,5.59,5.17,5.33,53200
RMTR,D,20100709,2.5,2.5,2.44,2.49,25300
RNIN,D,20100709,1.16,1.19,1.14,1.16,23300
RNOW,D,20100709,14.74,15,14.49,14.99,115700
RNST,D,20100709,15.07,15.26,14.98,15.24,44600
RNWK,D,20100709,3.34,3.4,3.32,3.4,209800
ROAC,D,20100709,3.94,3.94,3.94,3.94,900
ROCK,D,20100709,10.77,11.18,10.75,11.14,60700
ROCM,D,20100709,9.45,9.89,9.41,9.83,44800
RODM,D,20100709,2.75,2.91,2.75,2.89,121800
ROIA,D,20100709,1.52,1.52,1.38,1.38,9800
ROIAK,D,20100709,1.41,1.45,1.29,1.31,403600
ROIC,D,20100709,9.62,9.75,9.56,9.6,93000
ROICW,D,20100709,0.77,0.77,0.72,0.77,3500
ROLL,D,20100709,29.5,29.62,28.97,29.45,30100
ROMA,D,20100709,11.21,11.31,11.15,11.25,22100
ROME,D,20100709,9.12,9.18,9.12,9.14,500
ROSE,D,20100709,21.47,21.98,21.26,21.93,336300
ROSG,D,20100709,1.5,1.66,1.5,1.62,15300
ROST,D,20100709,54.1,54.24,53.45,54.09,1328000
ROVI,D,20100709,42.01,42.59,41.81,42.58,1351100
ROYL,D,20100709,2,2.04,2,2.03,7500
RPRX,D,20100709,0.34,0.35,0.32,0.35,485800
RPTP,D,20100709,2.67,2.68,2.56,2.67,27600
RRD,D,20100709,16.49,16.73,16.4,16.68,1491400
RRGB,D,20100709,18.7,20.01,18.7,19.94,362100
RRST,D,20100709,8.67,8.7,8.67,8.68,6400
RSCR,D,20100709,9.46,9.74,9.46,9.71,62600
RSOL,D,20100709,2.93,3.01,2.7,2.93,4900
RSTI,D,20100709,20.7,20.81,20.61,20.77,163600
RSYS,D,20100709,10.1,10.27,10.07,10.26,60700
RTEC,D,20100709,7.58,7.79,7.51,7.74,232900
RTIX,D,20100709,2.94,2.94,2.89,2.93,62700
RTLX,D,20100709,11.45,11.62,11.45,11.62,6200
RUBO,D,20100709,8.48,8.51,8.48,8.51,4400
RUE,D,20100709,28.95,29.41,27.89,28.7,173800
RURL,D,20100709,8.7,9.17,8.6,9.1,320700
RUSHA,D,20100709,13,13.23,12.91,13.19,45300
RUSHB,D,20100709,11.07,11.13,10.94,11.13,1900
RUTH,D,20100709,3.92,4.17,3.88,4.16,202700
RVBD,D,20100709,29.59,29.9,29.29,29.82,737500
RVSB,D,20100709,2.3,2.38,2.3,2.38,900
RVSN,D,20100709,6.27,6.37,6.27,6.36,4400
RXII,D,20100709,2.02,2.32,2,2.32,198100
RYAAY,D,20100709,29.5,29.54,29.25,29.4,222000
SAAS,D,20100709,2.27,2.39,2.21,2.35,73000
SABA,D,20100709,4.91,4.98,4.89,4.95,112100
SAFM,D,20100709,52.01,52.23,51.64,52.15,70600
SAFT,D,20100709,38.45,38.86,38.32,38.75,40000
SAIA,D,20100709,15.85,15.97,15.64,15.89,50800
SALM,D,20100709,3.13,3.36,3.05,3.17,2900
SANM,D,20100709,14.14,14.52,13.83,14.42,699100
SANW,D,20100709,3.25,3.49,3.25,3.49,10100
SANWW,D,20100709,0.36,0.36,0.36,0.36,1000
SANWZ,D,20100709,0.35,0.35,0.35,0.35,1000
SAPE,D,20100709,10.85,10.94,10.7,10.86,640000
SAPX,D,20100709,1.45,1.55,1.45,1.55,2300
SASR,D,20100709,14.88,15.26,14.75,15.21,45400
SATC,D,20100709,2.89,2.9,2.75,2.89,472800
SATS,D,20100709,19.53,19.74,19.38,19.58,74800
SAVB,D,20100709,9.99,9.99,9.99,9.99,200
SBAC,D,20100709,35.72,35.93,35.12,35.35,982500
SBAY,D,20100709,9.1,9.35,9.03,9.03,18900
SBCF,D,20100709,1.4,1.4,1.33,1.39,47600
SBGI,D,20100709,5.74,5.9,5.6,5.85,206800
SBIB,D,20100709,4.61,4.87,4.6,4.87,982600
SBIBN,D,20100709,22.4,22.4,21.22,21.22,1200
SBIBW,D,20100709,1.29,1.29,1.15,1.15,3600
SBLK,D,20100709,2.37,2.4,2.32,2.39,90400
SBNY,D,20100709,38.09,38.7,37.97,38.63,143200
SBSA,D,20100709,0.98,1.01,0.96,1.01,307000
SBSI,D,20100709,19.8,19.97,19.71,19.84,40400
SBUX,D,20100709,24.88,25.34,24.84,25.3,7087000
SCBT,D,20100709,34.19,34.52,33.9,34.39,37300
SCEI,D,20100709,5.84,5.84,5.5,5.75,2900
SCHL,D,20100709,24.61,24.98,24.58,24.8,57800
SCHN,D,20100709,40.3,42.05,40.05,41.98,528500
SCHS,D,20100709,18.18,18.5,18.15,18.45,37700
SCIL,D,20100709,5.08,5.17,5.08,5.16,11100
SCKT,D,20100709,2.77,2.94,2.62,2.94,1400
SCLN,D,20100709,3.02,3.17,3,3.16,206700
SCMF,D,20100709,2.09,2.12,2.05,2.07,5200
SCMFO,D,20100709,6.78,6.78,6.55,6.7,3600
SCMP,D,20100709,3.46,3.49,3.41,3.48,22400
SCMR,D,20100709,17.24,17.57,17.23,17.52,145100
SCOK,D,20100709,13.97,14.25,13.53,14.08,30500
SCON,D,20100709,2.21,2.3,2.2,2.3,12000
SCOR,D,20100709,17.26,17.73,17.11,17.7,60100
SCSC,D,20100709,27.43,27.43,26.27,26.49,207700
SCSS,D,20100709,8.1,8.46,7.98,8.42,298400
SCVL,D,20100709,19.37,19.7,19.23,19.25,128400
SDBT,D,20100709,3.01,3.01,2.89,2.9,700
SDIX,D,20100709,1.64,1.65,1.64,1.65,8100
SDTH,D,20100709,4.2,4.42,4.2,4.42,171300
SEAC,D,20100709,7.95,8.12,7.89,8.11,55600
SEED,D,20100709,7.15,7.94,7.15,7.9,701900
SEIC,D,20100709,21.57,21.98,21.51,21.89,632700
SENEA,D,20100709,31.8,32.22,31.8,32.02,13200
SFLY,D,20100709,24.65,25.1,24.28,25.03,130700
SFNC,D,20100709,26.83,27.4,26.83,27.38,20100
SFSF,D,20100709,20.63,21.17,20.44,20.91,427700
SFST,D,20100709,7,7,7,7,300
SGEN,D,20100709,12.29,12.62,12.17,12.52,678900
SGI,D,20100709,7.1,7.16,6.97,7.15,124400
SGMO,D,20100709,3.87,3.88,3.76,3.87,185200
SGMS,D,20100709,9.95,10.55,9.95,10.54,914100
SGRP,D,20100709,0.81,0.9,0.81,0.9,1600
SHBI,D,20100709,11.47,11.47,11.11,11.4,17600
SHEN,D,20100709,17.76,18.06,17.69,18.03,26400
SHFL,D,20100709,7.81,8.09,7.65,8.08,143800
SHIP,D,20100709,1.14,1.16,1.12,1.14,81400
SHIPW,D,20100709,0.04,0.04,0.04,0.04,21400
SHLD,D,20100709,62.67,63.41,61.85,63.39,1700300
SHLM,D,20100709,20.74,20.74,19.59,20.18,373000
SHLO,D,20100709,8.61,9.12,8.43,9.06,80500
SHMR,D,20100709,8.56,8.99,8.56,8.88,8200
SHOO,D,20100709,32.89,33.2,32.4,33,116900
SHOR,D,20100709,4.77,5,4.71,4.99,190000
SHPGY,D,20100709,64.94,66.03,64.89,65.85,329400
SIAL,D,20100709,52.73,53.37,52.4,53.26,624300
SIFY,D,20100709,1.3,1.35,1.24,1.3,55900
SIGA,D,20100709,7.93,8.1,7.87,8.04,254600
SIGI,D,20100709,14.69,15.06,14.66,15.06,122100
SIGM,D,20100709,10.07,10.2,9.99,10.18,371700
SILC,D,20100709,8.24,8.45,8.24,8.4,3600
SIMG,D,20100709,3.22,3.22,3.17,3.21,192800
SIMO,D,20100709,5.27,5.34,5.02,5.07,76300
SINA,D,20100709,35.82,36.35,35.12,36.26,637100
SINO,D,20100709,2.31,2.44,2.31,2.31,3000
SIRI,D,20100709,1.01,1.01,0.98,1,50923800
SIRO,D,20100709,34.28,34.68,34.13,34.47,149600
SIVB,D,20100709,41.5,42.16,41.22,42.1,420100
SIVBO,D,20100709,22.02,22.02,22,22,1300
SKBI,D,20100709,6.4,6.59,6.35,6.54,16900
SKYW,D,20100709,11.9,12.14,11.86,12.14,258300
SLAB,D,20100709,42.31,42.83,42.15,42.8,497100
SLGN,D,20100709,28.96,29.21,28.79,29.11,270900
SLP,D,20100709,2.37,2.46,2.37,2.37,19100
SLRC,D,20100709,19.55,19.65,19.36,19.53,88900
SLRY,D,20100709,2.6,2.69,2.6,2.65,6200
SLTC,D,20100709,5.53,5.75,5.53,5.75,300
SLTM,D,20100709,1.83,1.94,1.69,1.76,147400
SLXP,D,20100709,41.32,41.7,40.72,41.03,1206200
SMBL,D,20100709,4.34,4.37,4.25,4.32,308200
SMCG,D,20100709,3.05,3.06,2.9,3.06,18400
SMCGW,D,20100709,0.01,0.01,0,0,2200
SMCI,D,20100709,13.48,14.25,13.35,14.25,152800
SMED,D,20100709,5.09,5.09,5.01,5.04,48700
SMHG,D,20100709,5.54,5.75,5.54,5.7,42800
SMMF,D,20100709,2.45,2.5,2.4,2.4,7700
SMOD,D,20100709,5.35,5.64,5.32,5.63,907500
SMRT,D,20100709,6.52,7.32,6.44,7.29,347300
SMSC,D,20100709,23.04,23.32,22.76,23.31,94400
SMSI,D,20100709,9.76,10.12,9.74,10.1,139700
SMTB,D,20100709,3.24,3.67,3.24,3.64,208700
SMTC,D,20100709,16.86,17.09,16.76,17.09,220500
SMTS,D,20100709,24.94,24.96,24.94,24.95,201200
SMTX,D,20100709,2.79,2.95,2.73,2.91,37600
SNAK,D,20100709,2.93,3.03,2.91,2.95,28400
SNBC,D,20100709,4.91,5.2,4.72,5.11,302800
SNCR,D,20100709,18.43,18.89,18.43,18.75,256900
SNDA,D,20100709,37.41,37.98,37.1,37.61,551300
SNDK,D,20100709,43.27,43.36,42.32,42.9,9017000
SNEN,D,20100709,1.77,1.77,1.7,1.73,42700
SNFCA,D,20100709,2.09,2.09,2.09,2.09,300
SNHY,D,20100709,23.57,24.1,23.31,23.96,59800
SNIC,D,20100709,7.61,7.86,7.38,7.64,319800
SNMX,D,20100709,4.09,4.12,4,4.11,84800
SNPS,D,20100709,21.33,21.48,21.22,21.45,1101500
SNSS,D,20100709,0.5,0.53,0.49,0.49,3189600
SNSTA,D,20100709,13.05,13.05,13,13,1000
SNTA,D,20100709,2.79,2.89,2.68,2.89,98900
SNTS,D,20100709,2.41,2.47,2.35,2.46,353200
SNWL,D,20100709,11.44,11.47,11.44,11.45,1277700
SOCB,D,20100709,2.7,2.7,2.57,2.65,8300
SOFO,D,20100709,7.57,7.89,7.57,7.79,12300
SOHU,D,20100709,40.7,41.28,40.55,41.25,521400
SOLF,D,20100709,8.64,9.04,8.6,8.99,2869100
SOLR,D,20100709,5.93,6.12,5.87,6.11,919400
SOMX,D,20100709,2.78,3.05,2.77,2.92,3575800
SONA,D,20100709,7.26,7.26,7.26,7.26,200
SONC,D,20100709,7.62,7.85,7.6,7.84,537300
SONE,D,20100709,5.88,5.98,5.88,5.94,167600
SONO,D,20100709,27.2,27.71,27.2,27.52,112500
SONS,D,20100709,2.73,2.77,2.59,2.75,3294700
SORL,D,20100709,8.13,8.33,7.72,8.21,210000
SPAN,D,20100709,17.42,18.17,17.4,18.17,2200
SPAR,D,20100709,4.14,4.34,4.14,4.32,185100
SPCHA,D,20100709,2.15,2.53,2.15,2.3,5900
SPCHB,D,20100709,2.57,3.5,2.57,2.86,6200
SPDE,D,20100709,2.01,2.15,2.01,2.15,2100
SPEC,D,20100709,14.55,15.49,14.5,15.4,104000
SPEX,D,20100709,1.25,1.3,1.23,1.27,6100
SPIL,D,20100709,5.88,5.89,5.78,5.86,3043900
SPIR,D,20100709,3.8,3.83,3.78,3.78,5800
SPLS,D,20100709,19.46,19.68,19.24,19.67,4802900
SPMD,D,20100709,17.44,17.97,17.29,17.7,83900
SPNC,D,20100709,5.3,5.36,5.09,5.32,119800
SPNS,D,20100709,2.17,2.17,2.17,2.17,500
SPPI,D,20100709,3.91,3.95,3.9,3.94,228300
SPPR,D,20100709,1.41,1.41,1.32,1.33,17300
SPPRP,D,20100709,7.86,7.9,7.55,7.9,1700
SPRD,D,20100709,8.9,9.13,8.62,9.01,280500
SPRO,D,20100709,2.64,2.64,2.62,2.62,4000
SPRT,D,20100709,4.56,4.84,4.45,4.83,506200
SPSC,D,20100709,11.51,11.8,11.29,11.6,37700
SPTN,D,20100709,14.14,14.14,13.67,14.11,89900
SPU,D,20100709,5.2,5.3,5.19,5.3,24200
SPWRA,D,20100709,14.02,14.4,13.75,14.39,2034100
SPWRB,D,20100709,12.54,13,12.45,12.95,459300
SQNM,D,20100709,5.55,6.24,5.55,6.22,5479100
SQQQ,D,20100709,64.59,66.95,62.55,62.55,374200
SRCE,D,20100709,17.48,18.2,16.36,18.04,27000
SRCL,D,20100709,65.5,67,65.2,65.54,568900
SRDX,D,20100709,16.28,16.52,16.23,16.5,74600
SRLS,D,20100709,3.85,4.14,3.83,4.05,33400
SRSL,D,20100709,9.61,9.64,9.51,9.55,22000
SSNC,D,20100709,17.7,18.28,17.42,18.2,166600
SSRI,D,20100709,16.57,17,16.46,16.78,403800
SSRX,D,20100709,12.68,12.68,12.31,12.47,14600
SSYS,D,20100709,23.53,24.2,23.47,24.16,73800
STAA,D,20100709,6.1,6.46,6.07,6.45,357200
STAN,D,20100709,16.6,16.8,16.48,16.76,88400
STBA,D,20100709,20.84,21.36,20.67,21.31,53600
STBC,D,20100709,9.73,9.73,9.51,9.64,56700
STBK,D,20100709,2.52,2.52,2.47,2.49,1800
STEC,D,20100709,14.08,14.84,13.95,14.75,2889000
STEI,D,20100709,5.34,5.36,5.23,5.33,186200
STEL,D,20100709,13.07,13.4,13.05,13.36,31200
STEM,D,20100709,0.95,0.99,0.86,0.98,696300
STFC,D,20100709,15.91,16.27,15.64,16.24,53500
STKL,D,20100709,4.41,4.5,4.31,4.49,105200
STLD,D,20100709,14.4,14.92,14.36,14.8,4150800
STLY,D,20100709,3.81,3.89,3.64,3.89,20200
STMP,D,20100709,9.91,10.03,9.79,10.03,12500
STNR,D,20100709,36.8,37.74,36.8,37.66,23400
STON,D,20100709,20.85,20.89,20.63,20.8,39700
STRA,D,20100709,211.34,211.34,207.4,209.49,129400
STRC,D,20100709,3.38,3.38,3.33,3.33,700
STRL,D,20100709,13.18,13.49,13.18,13.35,87700
STRM,D,20100709,1,1.1,0.96,1.05,13300
STRN,D,20100709,6.25,6.36,6.15,6.35,1300
STRT,D,20100709,21.15,21.15,20.35,20.88,5000
STSA,D,20100709,0.58,0.58,0.53,0.58,404900
STST,D,20100709,34.41,34.45,34.4,34.44,1038100
STX,D,20100709,13.75,13.84,13.58,13.81,6378700
STXS,D,20100709,3.15,3.21,3.11,3.2,231900
SUBK,D,20100709,30.31,30.52,30.22,30.37,19500
SUMR,D,20100709,6.72,6.84,6.56,6.82,62400
SUNH,D,20100709,7.78,7.94,7.64,7.91,230500
SUPG,D,20100709,1.9,1.95,1.83,1.9,217000
SUPR,D,20100709,1.89,1.93,1.8,1.85,17100
SUPX,D,20100709,26,26.26,25.75,26.25,27300
SURG,D,20100709,2.56,2.73,2.54,2.7,70800
SURW,D,20100709,6.25,6.25,6.1,6.21,24700
SUSQ,D,20100709,8.58,8.88,8.58,8.88,744400
SUSS,D,20100709,11.78,12.2,11.67,12.14,119900
SUTR,D,20100709,1.94,1.99,1.88,1.89,80400
SVA,D,20100709,4.3,4.37,4.25,4.33,142500
SVBI,D,20100709,4.89,5,4.89,5,2000
SVLF,D,20100709,0.93,1.06,0.93,1.04,57300
SVNT,D,20100709,13.14,13.58,13.06,13.57,377300
SVVS,D,20100709,15.04,15.48,14.79,15.39,257800
SWHC,D,20100709,3.99,3.99,3.89,3.98,608900
SWIR,D,20100709,6.91,7.13,6.91,7.04,70200
SWKS,D,20100709,16.95,17.34,16.84,17.25,3325300
SWSI,D,20100709,17.2,17.69,17.17,17.51,1435600
SWWC,D,20100709,10.7,10.81,10.7,10.79,206400
SXCI,D,20100709,73.46,74.03,72.35,72.61,216400
SYBT,D,20100709,23.82,24.18,23.82,24.13,18000
SYKE,D,20100709,14.31,14.59,14.26,14.58,131700
SYMC,D,20100709,14.46,14.65,14.39,14.55,7058000
SYMM,D,20100709,5.08,5.23,5.06,5.21,55900
SYMS,D,20100709,7.18,7.22,7.09,7.2,5900
SYMX,D,20100709,1.1,1.21,1.07,1.15,151500
SYNA,D,20100709,28.62,29.33,28.51,29.06,544700
SYNL,D,20100709,8.7,8.76,8.54,8.6,4600
SYNM,D,20100709,1.8,1.8,1.76,1.79,156900
SYNO,D,20100709,14.79,15.08,14.77,15.05,23100
SYNT,D,20100709,35.37,35.76,35.25,35.68,49100
SYPR,D,20100709,3.88,4.01,3.88,4.01,15900
SYUT,D,20100709,16.73,16.77,16.3,16.4,53700
TACT,D,20100709,7.43,7.44,7.32,7.39,9500
TAIT,D,20100709,1.04,1.1,0.95,1.1,11600
TASR,D,20100709,3.75,3.87,3.66,3.87,727900
TAST,D,20100709,4.42,4.5,4.37,4.41,71600
TATT,D,20100709,6.31,6.36,6.23,6.34,2300
TAXI,D,20100709,7.03,7.05,6.76,6.82,32500
TAYC,D,20100709,12.68,12.79,12.57,12.72,24100
TAYCP,D,20100709,22.5,22.75,22.48,22.75,3000
TAYD,D,20100709,5.55,5.56,5.45,5.46,2400
TBAC,D,20100709,3.34,3.48,3.3,3.48,9500
TBBK,D,20100709,7.8,7.88,7.65,7.78,60300
TBNK,D,20100709,18.96,19.13,18.75,18.88,32700
TBSI,D,20100709,6.17,6.44,6.13,6.37,52800
TBUS,D,20100709,1.7,1.8,1.65,1.7,5400
TCAP,D,20100709,14.53,14.62,14.1,14.4,57500
TCBI,D,20100709,17.71,18.1,17.71,18.1,79400
TCBK,D,20100709,17.36,17.9,17.27,17.84,37900
TCHC,D,20100709,3.75,3.75,3.75,3.75,200
TCLP,D,20100709,40.9,41.42,40.9,41.32,124900
TCRD,D,20100709,11.32,11.35,11.01,11.26,13500
TDBK,D,20100709,1.6,1.6,1.47,1.5,1500
TDSC,D,20100709,12.12,12.37,11.6,12.36,28900
TEAM,D,20100709,6.05,6.13,5.9,6.13,3900
TEAR,D,20100709,1.99,2,1.93,2,21200
TECD,D,20100709,38.06,38.36,37.63,38.11,593700
TECH,D,20100709,58.23,58.37,57.53,57.74,104500
TECUA,D,20100709,11.59,12.18,11.59,12.16,27800
TELK,D,20100709,0.68,0.81,0.68,0.75,59100
TELOZ,D,20100709,1.75,1.89,1.73,1.88,15700
TESO,D,20100709,12.74,13.35,12.74,13.31,129500
TESS,D,20100709,15.4,15.7,15.17,15.36,19000
TEVA,D,20100709,53.13,54.21,53,54.21,5195500
TFCO,D,20100709,3.21,3.3,3.21,3.3,300
TFONY,D,20100709,14.68,14.68,14.53,14.53,300
TFSL,D,20100709,12.73,12.81,12.62,12.74,522500
TGA,D,20100709,7.59,7.73,7.53,7.62,118700
TGAL,D,20100709,0.78,0.78,0.78,0.78,100
TGE,D,20100709,2.94,3.07,2.88,3.02,25300
TGIS,D,20100709,0.36,0.36,0.36,0.36,600
THFF,D,20100709,26.48,26.82,26.04,26.82,17200
THLD,D,20100709,1.04,1.06,1.01,1.03,6400
THMD,D,20100709,11.5,11.91,11.12,11.9,84100
THOR,D,20100709,44.81,45.01,43.88,44.86,545700
THQI,D,20100709,4.36,4.44,4.3,4.43,461400
THRD,D,20100709,21.25,21.25,21.25,21.25,200
THRX,D,20100709,12.81,13.16,12.8,13.14,155500
THTI,D,20100709,4.6,4.8,4.5,4.68,9100
TIBB,D,20100709,0.55,0.55,0.46,0.5,277800
TIBX,D,20100709,12.77,12.81,12.54,12.79,1863300
TICC,D,20100709,8.44,8.44,8.18,8.32,267400
TIER,D,20100709,6.36,6.77,6.36,6.67,44200
TIGR,D,20100709,3.98,4.05,3.95,4,8300
TIII,D,20100709,1.53,1.54,1.51,1.53,9800
TINY,D,20100709,4.09,4.22,4.05,4.21,43000
TISA,D,20100709,0.87,0.87,0.87,0.87,100
TISI,D,20100709,13.54,13.64,13.21,13.6,164400
TITN,D,20100709,13.48,13.74,13.37,13.67,68700
TIVO,D,20100709,7.75,8.29,7.72,8.17,5422100
TIXC,D,20100709,1.03,1.03,0.9,0.96,80900
TKLC,D,20100709,13.29,13.54,13.26,13.54,290600
TLAB,D,20100709,7.04,7.07,6.91,7.03,6350100
TLCR,D,20100709,21.31,21.4,21.27,21.31,711900
TLEO,D,20100709,24.61,25.08,24.39,25.03,178700
TLF,D,20100709,3.96,3.96,3.91,3.96,4500
TLGD,D,20100709,6.31,6.38,6.3,6.38,3800
TLVT,D,20100709,18.6,18.74,18.13,18.37,154600
TMNG,D,20100709,2.36,2.49,2.36,2.42,1200
TMRK,D,20100709,7.9,8.21,7.9,8.18,381600
TNAV,D,20100709,8.52,8.75,8.52,8.75,44200
TNCC,D,20100709,6.5,6.79,6.5,6.79,4500
TNDM,D,20100709,12.02,12.14,11.81,11.98,275200
TNGN,D,20100709,3.78,3.78,3.66,3.66,200
TO,D,20100709,4.94,4.95,4.94,4.94,3500
TOBC,D,20100709,22.7,23.6,22.4,23.49,24700
TOFC,D,20100709,6.63,6.63,6.35,6.39,3700
TOMO,D,20100709,3.18,3.34,3.13,3.32,257400
TOPS,D,20100709,0.84,0.84,0.8,0.81,51100
TORM,D,20100709,7.43,7.56,7.19,7.46,12500
TOWN,D,20100709,14.44,15,14.44,14.95,33600
TPCG,D,20100709,16.79,16.94,16.75,16.85,15100
TPGI,D,20100709,3,3.22,2.92,3.14,160000
TQNT,D,20100709,6.21,6.53,6.18,6.5,2182500
TQQQ,D,20100709,81.17,84,80.74,83.66,371400
TRAD,D,20100709,6.67,6.84,6.67,6.84,171200
TRAK,D,20100709,15.88,16.34,15.78,16.3,375800
TRBN,D,20100709,2.41,2.42,2.36,2.42,500
TRBR,D,20100709,3.07,3.14,3.07,3.11,18200
TRCI,D,20100709,4.98,5,4.96,5,1800
TRCR,D,20100709,14.14,14.32,14,14.3,29700
TREE,D,20100709,6.7,7.01,6.56,6.74,17000
TRGL,D,20100709,5.85,6.29,5.83,6.27,130400
TRGT,D,20100709,21.14,21.49,20.82,21.37,75800
TRIB,D,20100709,6.13,6.13,6.04,6.05,8000
TRID,D,20100709,1.36,1.37,1.33,1.36,376100
TRIT,D,20100709,8.49,9.18,8.32,8.95,58500
TRLG,D,20100709,23.96,24.61,22.97,24.54,234600
TRMA,D,20100709,0.52,0.52,0.46,0.46,440300
TRMB,D,20100709,29.05,29.34,28.89,29.26,242000
TRMD,D,20100709,8.15,8.21,8.07,8.21,5100
TRMK,D,20100709,21.36,21.67,21.18,21.62,163800
TRMS,D,20100709,2.08,2.2,2.08,2.19,5300
TROW,D,20100709,47.12,48.02,47.06,47.89,2596000
TRS,D,20100709,10.41,11.32,10.37,11.29,209100
TRST,D,20100709,5.68,5.76,5.65,5.71,190100
TRUE,D,20100709,1.79,2.05,1.79,2.05,3400
TSBK,D,20100709,3.15,3.16,3.14,3.15,7500
TSCM,D,20100709,2.76,2.89,2.72,2.87,63600
TSCO,D,20100709,65.47,66.01,64.82,65.74,601000
TSEM,D,20100709,1.34,1.38,1.34,1.38,300100
TSFG,D,20100709,0.27,0.28,0.27,0.28,558000
TSLA,D,20100709,17.58,17.9,16.55,17.4,4052200
TSON,D,20100709,2.53,2.65,2.53,2.58,62400
TSPT,D,20100709,8.6,8.6,7.8,7.97,14500
TSRA,D,20100709,16.23,16.62,16.15,16.6,334400
TSRI,D,20100709,2.15,2.15,2.15,2.15,100
TSTC,D,20100709,8.57,9.59,8.55,9.36,363400
TSTR,D,20100709,0.47,0.47,0.45,0.47,200800
TSTY,D,20100709,6.72,7.05,6.72,6.97,2800
TSYS,D,20100709,3.95,4.12,3.91,4.11,540800
TTEC,D,20100709,13.11,13.5,13.04,13.5,215400
TTEK,D,20100709,19.43,19.55,19.29,19.53,207200
TTES,D,20100709,27.51,27.51,26.48,26.57,152700
TTGT,D,20100709,5.55,5.62,5.47,5.5,44700
TTHI,D,20100709,3.52,3.55,3.43,3.5,5500
TTIL,D,20100709,2.88,2.91,2.88,2.9,118000
TTMI,D,20100709,9.54,9.87,9.53,9.87,275700
TTPA,D,20100709,4.59,4.83,4.25,4.68,8600
TTWO,D,20100709,9.39,9.56,9.33,9.49,1110700
TUES,D,20100709,4.15,4.36,4.15,4.31,395000
TUNE,D,20100709,2.09,2.26,2.06,2.24,92200
TWER,D,20100709,1.58,1.63,1.58,1.6,49300
TWGP,D,20100709,21.27,21.59,21.22,21.59,105600
TWIN,D,20100709,11.6,11.68,11.25,11.45,30600
TWMC,D,20100709,1.69,1.69,1.63,1.68,25000
TWTC,D,20100709,18.2,18.31,17.98,18.25,1061000
TXCC,D,20100709,2.1,2.23,2.09,2.21,25300
TXIC,D,20100709,4.68,4.87,4.61,4.65,100100
TXICW,D,20100709,1.49,1.71,1.41,1.66,21900
TXRH,D,20100709,12.62,12.87,12.56,12.85,320200
TYPE,D,20100709,9.35,9.39,9.15,9.21,68000
TZOO,D,20100709,12.82,13.64,12.51,13.6,71200
UACL,D,20100709,13.55,14.22,13.55,14.2,22600
UAHC,D,20100709,0.51,0.55,0.37,0.4,77500
UAUA,D,20100709,20.97,21.37,20.6,21.36,6329700
UBCP,D,20100709,8.2,8.2,8.05,8.05,400
UBFO,D,20100709,4.44,4.48,4.1,4.35,13800
UBNK,D,20100709,13.97,14,13.86,13.95,19300
UBSH,D,20100709,12.83,13.21,12.81,13.18,40400
UBSI,D,20100709,24.49,25.35,24.45,25.3,78800
UCBI,D,20100709,3.78,4.07,3.78,4.07,426300
UCFC,D,20100709,1.65,1.81,1.65,1.79,5000
UCTT,D,20100709,8.37,8.94,8.37,8.9,96300
UDRL,D,20100709,5.68,5.72,5.63,5.69,46600
UEIC,D,20100709,16.9,17.39,16.58,17.34,40000
UEPS,D,20100709,13.63,13.93,13.61,13.78,208300
UFCS,D,20100709,19.68,20.29,19.68,20.25,32600
UFPI,D,20100709,31.28,32.09,31.08,32.04,80500
UFPT,D,20100709,9.25,9.48,9.25,9.41,13500
UG,D,20100709,11.41,11.64,11.41,11.51,1100
UHAL,D,20100709,59.35,59.35,57.35,58.59,30600
ULBI,D,20100709,4.19,4.31,4.13,4.28,45900
ULGX,D,20100709,1.04,1.05,1,1,3800
ULTA,D,20100709,22.95,23.54,22.5,23.51,281300
ULTI,D,20100709,33.33,33.82,32.92,33.74,158100
ULTR,D,20100709,4.14,4.36,4.14,4.32,30200
UMBF,D,20100709,36.21,36.72,36.18,36.62,101200
UMPQ,D,20100709,11.9,12.24,11.9,12.24,593000
UNAM,D,20100709,9.2,9.25,9.2,9.2,4400
UNB,D,20100709,18,18,18,18,600
UNCA,D,20100709,9.74,9.97,9.74,9.86,23200
UNFI,D,20100709,31.3,31.92,31.22,31.92,205600
UNFY,D,20100709,2.94,3.18,2.9,2.98,17500
UNIS,D,20100709,6.27,6.33,6.15,6.28,80900
UNTD,D,20100709,5.82,5.91,5.78,5.85,345300
UNTY,D,20100709,5,5,5,5,200
URBN,D,20100709,34.08,34.52,33.72,34.12,1985900
URRE,D,20100709,0.4,0.41,0.39,0.41,94100
USAK,D,20100709,15.64,15.78,15.64,15.76,9500
USAP,D,20100709,18.37,19.05,18.37,19.05,11400
USAT,D,20100709,0.59,0.61,0.57,0.57,89300
USBI,D,20100709,9.32,9.32,8.32,8.54,20800
USEG,D,20100709,4.61,4.96,4.6,4.94,193600
USHS,D,20100709,2.83,2.83,2.72,2.81,1000
USLM,D,20100709,37.22,38,37.22,37.84,2100
USMO,D,20100709,13,13.14,12.85,13.13,76700
USNA,D,20100709,39.16,39.77,38.72,39.76,19300
USPH,D,20100709,17.08,17.43,17.06,17.43,34900
USTR,D,20100709,54.28,54.83,53.87,54.77,62200
UTEK,D,20100709,16.38,16.5,15.98,16.41,108000
UTHR,D,20100709,49.05,50.37,48.95,50.29,344900
UTIW,D,20100709,13.61,13.67,13.47,13.64,167600
UTMD,D,20100709,25.62,25.62,25.15,25.2,1300
UTSI,D,20100709,2.01,2.01,1.93,2,247700
UVSP,D,20100709,17.86,18.1,17.86,18.02,69800
UWBK,D,20100709,0.64,0.69,0.63,0.68,178000
VALU,D,20100709,15.04,15.19,14.64,14.69,7900
VALV,D,20100709,7.24,7.24,6.99,7.14,24100
VASC,D,20100709,12.07,12.29,11.86,12.27,32500
VBFC,D,20100709,2.46,2.51,2.46,2.51,200
VCBI,D,20100709,6.95,7.05,6.8,7.01,51200
VCGH,D,20100709,1.59,1.62,1.58,1.61,65300
VCIT,D,20100709,78.17,78.17,77.91,78.1,31000
VCLK,D,20100709,10.7,10.86,10.52,10.86,714200
VCLT,D,20100709,77.45,77.47,77.06,77.25,5800
VCSH,D,20100709,76.91,76.91,76.67,76.8,112800
VDSI,D,20100709,6.32,6.37,6.25,6.32,45100
VECO,D,20100709,39.01,40.78,38.75,40.57,1255300
VETS,D,20100709,0.34,0.34,0.33,0.34,322700
VGIT,D,20100709,61.92,61.92,61.8,61.9,6300
VGLT,D,20100709,62.69,62.7,62.53,62.7,2700
VGSH,D,20100709,60.57,60.58,60.57,60.58,26700
VIAS,D,20100709,13.9,14.85,13.68,14.17,49000
VICL,D,20100709,3.1,3.15,3.05,3.14,169700
VICR,D,20100709,13.46,13.99,13.46,13.85,79400
VIDE,D,20100709,3.85,3.88,3.85,3.88,2400
VIFL,D,20100709,2,2.05,2,2.05,2100
VIMC,D,20100709,4.53,4.6,4.51,4.6,37600
VIRC,D,20100709,2.84,2.87,2.34,2.6,41000
VIRL,D,20100709,11.89,11.91,11.88,11.89,917500
VISN,D,20100709,3.3,3.35,3.15,3.21,425000
VIST,D,20100709,7.55,7.81,7.55,7.61,1100
VITA,D,20100709,2.05,2.12,1.87,2.12,165600
VITC,D,20100709,9.05,9.32,9.05,9.31,59400
VIVO,D,20100709,17.72,17.79,17.58,17.77,62500
VLCCF,D,20100709,17.89,18.03,17.53,17.9,77800
VLCM,D,20100709,19.2,19.7,19.02,19.68,80200
VLGEA,D,20100709,27.86,28.12,27.86,27.94,7500
VLNC,D,20100709,0.66,0.68,0.65,0.68,322900
VLTR,D,20100709,24.95,25.73,24.94,25.57,187400
VMBS,D,20100709,51.29,51.29,51.29,51.29,100
VMED,D,20100709,17.79,17.82,17.57,17.8,3997200
VNDA,D,20100709,6.5,6.6,6.5,6.55,324100
VOCL,D,20100709,1.36,1.4,1.32,1.32,36600
VOCS,D,20100709,15.44,15.46,15.12,15.22,57600
VOD,D,20100709,21.8,21.86,21.67,21.85,4057900
VOLC,D,20100709,21.42,21.64,21.21,21.36,343700
VOLT,D,20100709,4.29,4.4,4.25,4.28,1400
VOXW,D,20100709,0.8,0.8,0.8,0.8,200
VOXX,D,20100709,7.26,7.29,7.07,7.15,45000
VPF,D,20100709,1.88,1.89,1.8,1.89,1800
VPFGD,D,20100709,9.67,9.75,9.67,9.7,211600
VPHM,D,20100709,10.8,11.2,10.77,11.06,575100
VPRT,D,20100709,50.88,51.51,50.17,51.19,189100
VRAD,D,20100709,17.22,17.24,17.21,17.24,51900
VRAZ,D,20100709,0.88,0.91,0.87,0.88,6000
VRGY,D,20100709,8.43,8.66,8.43,8.62,3437700
VRML,D,20100709,11.69,11.8,11.29,11.8,29500
VRNM,D,20100709,2.25,2.3,2.23,2.25,20500
VRNT,D,20100709,21.97,22.52,21.02,21.89,250900
VRSK,D,20100709,29.36,29.78,29.11,29.37,335100
VRSN,D,20100709,27.56,28.19,26.96,27.25,9313600
VRTA,D,20100709,0.93,0.93,0.85,0.93,4000
VRTB,D,20100709,1.45,1.46,1.45,1.45,300
VRTS,D,20100709,18.9,19.55,18.84,19.55,13000
VRTU,D,20100709,9.55,9.68,9.29,9.49,35500
VRTX,D,20100709,33.83,34.27,33.52,34.18,801100
VRUS,D,20100709,24.8,25.82,24.52,25.79,155200
VSAT,D,20100709,32.39,33.13,32.27,33.12,106500
VSCI,D,20100709,0.94,1,0.93,0.98,7600
VSCP,D,20100709,1.02,1.09,0.99,1.09,15600
VSEA,D,20100709,29.53,29.86,28.93,29.83,1183200
VSEC,D,20100709,32.03,33.64,32.03,33.44,15600
VSNT,D,20100709,10.94,11.16,10.9,11.16,3800
VTAL,D,20100709,12.99,13.65,12.99,13.42,39000
VTIV,D,20100709,25.75,25.84,25.75,25.81,322300
VTNC,D,20100709,13.09,13.38,13.03,13.38,44000
VTRO,D,20100709,0.5,0.5,0.5,0.5,1600
VVTV,D,20100709,1.6,1.86,1.48,1.79,288500
VVUS,D,20100709,11.72,12.09,11.31,11.52,10682800
VYFC,D,20100709,4.65,4.65,3.98,4.05,1500
WABC,D,20100709,53.88,54.53,53.87,54.47,64200
WACLY,D,20100709,63.47,63.63,62.85,62.85,19400
WAIN,D,20100709,18.52,18.69,18.52,18.64,20500
WASH,D,20100709,17.97,18.5,17.89,18.49,36400
WATG,D,20100709,7.31,7.6,7.24,7.5,476700
WAVED,D,20100709,0.7,0.77,0.7,0.75,82600
WAVX,D,20100709,3.11,3.26,3.11,3.26,227200
WAYN,D,20100709,7.55,7.64,7.5,7.62,1700
WBCO,D,20100709,12.94,13.19,12.94,13.12,38800
WBMD,D,20100709,46.48,47.15,46.4,46.68,97000
WBNK,D,20100709,2.19,2.19,1.68,1.9,9100
WBSN,D,20100709,21.04,21.14,20.75,20.9,273500
WCAA,D,20100709,4.4,4.42,4.32,4.42,5500
WCBO,D,20100709,2.68,2.75,2.6,2.75,99500
WCRX,D,20100709,23.21,23.62,23.11,23.32,659400
WDFC,D,20100709,35.61,36.19,35.61,36,83100
WEBM,D,20100709,0.75,0.76,0.7,0.7,41100
WERN,D,20100709,23.47,23.73,23.14,23.46,440600
WEYS,D,20100709,23.06,23.61,22.92,23.57,9100
WFD,D,20100709,8.28,8.38,8.23,8.35,63200
WFMI,D,20100709,36.57,36.78,36.31,36.66,1624000
WFSL,D,20100709,16.24,16.38,16.16,16.38,515600
WGOV,D,20100709,27.04,27.8,26.94,27.77,155800
WHRT,D,20100709,2.61,2.61,2.55,2.56,1500
WIBC,D,20100709,7.15,7.2,6.97,7.05,583900
WILC,D,20100709,5.69,5.89,5.69,5.77,5200
WIN,D,20100709,11.17,11.17,11,11.13,2785200
WINA,D,20100709,33.88,34.35,33.46,34.01,15900
WINN,D,20100709,9.5,9.79,9.41,9.77,250300
WIRE,D,20100709,18.82,19.18,18.75,19.16,25900
WLDN,D,20100709,2.56,2.66,2.51,2.66,20700
WLFC,D,20100709,8.96,9.6,8.92,9.46,28300
WLFCP,D,20100709,10.3,10.38,10.3,10.38,200
WMAR,D,20100709,10.15,10.27,10,10.21,64300
WMCO,D,20100709,10.4,10.5,10.15,10.34,21500
WMGI,D,20100709,17.67,17.7,17.19,17.49,312900
WOLF,D,20100709,1.83,1.98,1.83,1.93,158600
WOOD,D,20100709,38.1,38.63,38.1,38.63,3000
WOOF,D,20100709,25.75,26,25.31,25.54,476000
WPCS,D,20100709,2.6,2.63,2.55,2.56,13500
WPPGY,D,20100709,49.22,49.22,48.82,49.02,20900
WPRT,D,20100709,16.05,16.48,15.96,16.48,268300
WRES,D,20100709,2.99,3.09,2.99,3.07,142700
WRLD,D,20100709,39.06,39.86,39.02,39.82,121700
WRLS,D,20100709,2.89,2.96,2.89,2.94,4300
WSBC,D,20100709,16.7,17.13,16.62,17.05,30200
WSBF,D,20100709,3.74,3.75,3.64,3.69,8900
WSCI,D,20100709,2.36,2.52,2.36,2.49,14500
WSFS,D,20100709,34.51,35.49,33.91,35.49,39100
WSTG,D,20100709,8.6,8.74,8.57,8.74,8800
WSTL,D,20100709,1.55,1.57,1.55,1.57,64200
WTBA,D,20100709,6.93,7.1,6.88,7,13300
WTFC,D,20100709,35.22,36.42,35.17,36.42,114600
WTNY,D,20100709,9.43,9.73,9.43,9.69,572300
WTSLA,D,20100709,3.37,3.51,3.33,3.5,521700
WUHN,D,20100709,1.22,1.26,1.22,1.25,5200
WVFC,D,20100709,11,11.25,11,11.25,1300
WVVI,D,20100709,3.37,3.6,3.37,3.6,700
WWIN,D,20100709,4.54,4.75,4.54,4.75,1500
WWON,D,20100709,9.58,9.58,9.18,9.28,9700
WWVY,D,20100709,14.14,14.3,14.13,14.3,1800
WWWW,D,20100709,3.51,3.51,3.39,3.47,100900
WXCO,D,20100709,3.9,4.01,3.9,3.92,45600
WYNN,D,20100709,78.95,80.43,78.7,79.6,2636400
XATA,D,20100709,2.6,2.6,2.55,2.57,7300
XBKS,D,20100709,6.41,6.41,6.41,6.41,1100
XETA,D,20100709,3.25,3.37,3.25,3.27,5300
XIDE,D,20100709,5.53,5.71,5.51,5.69,430900
XING,D,20100709,1.52,1.62,1.52,1.57,110600
XLBS,D,20100709,22.03,22.03,22.03,22.03,100
XLES,D,20100709,23.01,23.19,23.01,23.19,500
XLIS,D,20100709,23.11,23.12,23.11,23.12,4900
XLKS,D,20100709,22.7,22.91,22.64,22.91,6300
XLNX,D,20100709,27.02,27.68,26.88,27.62,7226600
XLPS,D,20100709,25.5,25.63,25.5,25.63,1600
XLUS,D,20100709,24.75,24.78,24.75,24.78,1300
XLVS,D,20100709,23.02,23.19,23.02,23.19,1600
XLYS,D,20100709,22.2,22.7,22.2,22.7,1100
XNPT,D,20100709,6.58,6.82,6.37,6.8,810100
XOMA,D,20100709,0.37,0.38,0.36,0.37,1562700
XPRT,D,20100709,2.36,2.42,2.35,2.4,47700
XRAY,D,20100709,30.18,30.35,30,30.22,505300
XRIT,D,20100709,3.78,3.84,3.78,3.82,47700
XRTX,D,20100709,13.06,13.75,12.82,13.74,558500
XSEL,D,20100709,0.3,0.34,0.29,0.31,145700
XTEX,D,20100709,10.32,10.52,9.49,10.48,103900
XTXI,D,20100709,6.19,6.36,6.11,6.34,294700
XWES,D,20100709,2.7,3,2.7,3,5000
XXIA,D,20100709,9.1,9.34,9.08,9.34,104600
YAVY,D,20100709,3.1,3.1,3.01,3.09,33100
YDNT,D,20100709,28.03,28.42,27.6,27.68,10300
YHOO,D,20100709,14.6,14.93,14.59,14.89,12681900
YONG,D,20100709,7.2,7.3,6.81,7.26,726500
YORW,D,20100709,14.11,14.47,14.06,14.38,15700
YRCW,D,20100709,0.12,0.12,0.11,0.11,39829100
YTEC,D,20100709,3.18,3.39,3.12,3.36,182500
YUII,D,20100709,7.42,7.9,7.4,7.78,35400
ZAGG,D,20100709,2.8,2.94,2.8,2.91,163200
ZANE,D,20100709,1.82,1.84,1.72,1.77,90500
ZBRA,D,20100709,25.4,26.31,25.4,26.1,285700
ZEUS,D,20100709,23.71,25.2,23.45,25.18,113100
ZGEN,D,20100709,4.16,4.21,4.05,4.21,70800
ZHNE,D,20100709,1.37,1.4,1.36,1.4,27300
ZIGO,D,20100709,8.42,9.13,7.99,8.4,61400
ZINC,D,20100709,8.79,8.91,8.73,8.87,507200
ZION,D,20100709,22.36,23.38,22.19,23.25,3094300
ZIONW,D,20100709,7.5,7.8,7.5,7.68,65000
ZIOP,D,20100709,3.48,3.54,3.16,3.52,490600
ZIPR,D,20100709,2.9,3.06,2.9,3,3100
ZIXI,D,20100709,2.22,2.26,2.15,2.26,145100
ZN,D,20100709,4.92,4.92,4.76,4.84,94400
ZOLL,D,20100709,26.18,26.46,26.03,26.29,78700
ZOLT,D,20100709,8.95,9.16,8.9,9,188200
ZOO,D,20100709,5.4,5.4,5,5.19,47700
ZOOM,D,20100709,4.76,4.88,4.7,4.71,65600
ZRAN,D,20100709,9.2,9.6,9.15,9.6,356500
ZSTN,D,20100709,4.87,5.31,4.87,5.27,53500
ZUMZ,D,20100709,17.94,17.94,17.3,17.75,279400