AACC,D,20111122,2.9,3.13,2.9,3,132800
AAME,D,20111122,1.85,1.99,1.85,1.99,3400
AAON,D,20111122,20,20.44,19.77,19.79,51600
AAPL,D,20111122,371.02,377.93,370.94,376.51,14617700
AATI,D,20111122,4.31,4.37,4.24,4.27,175000
AAWW,D,20111122,38.01,38.54,37.09,37.35,230300
AAXJ,D,20111122,49.46,49.76,49.05,49.47,298300
ABAX,D,20111122,25.62,26.44,25.62,25.9,46500
ABCB,D,20111122,9.66,9.69,9.47,9.5,42400
ABCD,D,20111122,2.93,2.96,2.82,2.87,37600
ABCO,D,20111122,67.97,68.57,67.55,68.01,49100
ABFS,D,20111122,18.11,18.34,17.62,17.88,300000
ABIO,D,20111122,1.44,1.44,1.29,1.35,97900
ABMD,D,20111122,17.86,18.22,17.62,17.66,159300
ABTL,D,20111122,0.76,0.8,0.72,0.77,82800
ABVA,D,20111122,5.11,5.23,5.04,5.23,91700
ACAD,D,20111122,1.04,1.04,1.01,1.02,70900
ACAS,D,20111122,6.85,6.93,6.66,6.66,2703900
ACAT,D,20111122,20.07,20.71,19.82,19.88,142800
ACCL,D,20111122,6.5,6.61,6.49,6.56,79000
ACET,D,20111122,6.1,6.13,5.91,5.98,53100
ACFC,D,20111122,1.01,1.01,0.96,0.96,700
ACFN,D,20111122,5.25,5.25,5.03,5.16,94500
ACGL,D,20111122,36.05,36.08,35.7,35.79,561900
ACHN,D,20111122,6.05,6.18,5.87,5.88,589700
ACIW,D,20111122,29.81,29.82,29.23,29.49,151100
ACLS,D,20111122,1.16,1.21,1.12,1.13,474100
ACOM,D,20111122,22.6,23.48,22.03,22.38,822100
ACOR,D,20111122,21.52,21.99,21.21,21.45,490600
ACPW,D,20111122,0.69,0.74,0.69,0.69,465500
ACRX,D,20111122,2.87,2.87,2.87,2.87,600
ACTG,D,20111122,31.08,31.34,30.39,30.56,226000
ACTS,D,20111122,1.96,1.97,1.91,1.96,20300
ACUR,D,20111122,3.39,3.39,3.23,3.23,32100
ACWI,D,20111122,40.58,40.88,40.32,40.59,1480900
ACWX,D,20111122,35.91,36.04,35.59,35.83,359800
ACXM,D,20111122,12.07,12.24,11.79,11.99,313400
ADAT,D,20111122,0.79,0.81,0.77,0.8,33100
ADBE,D,20111122,26.53,26.65,26.2,26.33,5008000
ADEP,D,20111122,2.38,2.38,2.35,2.38,2000
ADES,D,20111122,16.24,18.11,16.24,17.92,176500
ADGF,D,20111122,5.62,5.65,5.47,5.51,18500
ADLR,D,20111122,4.59,4.68,4.59,4.63,208800
ADP,D,20111122,49.05,49.12,48.54,48.77,1849700
ADPI,D,20111122,18.67,18.72,18.67,18.69,358700
ADRA,D,20111122,22.2,22.4,21.97,22.32,2800
ADRD,D,20111122,18.1,18.14,17.98,18.02,36500
ADRE,D,20111122,38.38,38.6,37.95,38.29,23400
ADRU,D,20111122,17.93,17.93,17.93,17.93,100
ADSK,D,20111122,32.28,32.41,31.08,31.38,3941600
ADTN,D,20111122,31.13,31.34,30.28,30.95,983300
ADUS,D,20111122,3.85,3.99,3.82,3.85,7000
ADVS,D,20111122,26.03,26.29,25.64,25.78,56200
AEGN,D,20111122,15.02,15.29,14.25,14.33,373200
AEGR,D,20111122,15.39,15.53,14.95,15.08,93300
AEHR,D,20111122,0.56,0.58,0.4,0.5,942500
AEIS,D,20111122,8.89,9.06,8.69,8.75,372200
AEPI,D,20111122,22.34,22.56,22.11,22.11,6200
AERG,D,20111122,0.1,0.11,0.09,0.09,236100
AERL,D,20111122,6.04,6.14,5.8,5.85,138600
AETI,D,20111122,4.02,4.1,4,4.1,24900
AEY,D,20111122,2.02,2.06,2.01,2.03,1600
AEZS,D,20111122,1.6,1.67,1.6,1.62,681500
AFAM,D,20111122,14.42,14.68,13.82,14.19,90700
AFCB,D,20111122,12.28,12.28,12.18,12.28,4100
AFCE,D,20111122,15.42,15.46,14.89,14.9,39300
AFFM,D,20111122,1.2,1.2,1.1,1.1,6500
AFFX,D,20111122,4.59,4.65,4.51,4.53,465400
AFFY,D,20111122,4.95,5.25,4.92,5.14,896100
AFOP,D,20111122,8.55,8.7,8.42,8.65,5900
AFSI,D,20111122,25.35,25.49,25.07,25.09,139200
AGEN,D,20111122,2.6,2.62,2.54,2.57,30800
AGII,D,20111122,28.83,29.05,28.52,28.73,81000
AGNC,D,20111122,27.88,28.25,27.86,28.14,3712000
AGYS,D,20111122,8.02,8.13,7.49,7.58,231200
AHGP,D,20111122,48.64,50.38,48.64,50.24,38200
AHPI,D,20111122,3.62,3.65,3.57,3.65,2000
AIMC,D,20111122,15.77,15.96,15.5,15.79,157000
AINV,D,20111122,7.13,7.22,7.03,7.1,1362300
AIRM,D,20111122,78.31,78.7,76.09,76.2,72700
AIRT,D,20111122,8.29,8.36,8.28,8.3,5900
AIXG,D,20111122,12.04,12.17,11.7,11.76,200800
AKAM,D,20111122,27.31,27.94,26.88,27.07,3129500
AKRX,D,20111122,8.93,9.68,8.9,9.63,1407600
ALCO,D,20111122,19.61,19.88,18.65,18.65,14400
ALGN,D,20111122,22.38,22.8,22.18,22.26,391700
ALGT,D,20111122,49.72,49.97,49.06,49.12,47900
ALIM,D,20111122,1.18,1.32,1.18,1.25,357400
ALKS,D,20111122,14.83,15.13,14.69,14.97,894600
ALLB,D,20111122,10.1,10.15,10.1,10.13,1300
ALLT,D,20111122,14.97,15.41,14.93,15.41,202300
ALNC,D,20111122,29,29.25,28.84,28.84,5100
ALNY,D,20111122,7.07,7.07,6.76,6.76,340600
ALOG,D,20111122,52.69,52.91,52.35,52.36,26700
ALOT,D,20111122,8,8.14,7.95,8.1,8400
ALRN,D,20111122,1.87,1.89,1.7,1.89,1800
ALSK,D,20111122,5.14,5.32,4.98,5.01,702900
ALTE,D,20111122,21.55,21.85,21.46,21.61,501300
ALTH,D,20111122,1.31,1.35,1.31,1.33,292500
ALTI,D,20111122,0.97,1,0.92,1,25500
ALTR,D,20111122,35.14,35.79,34.83,35.46,3765000
ALVR,D,20111122,0.91,0.94,0.87,0.89,416500
ALXA,D,20111122,1.09,1.09,0.89,1.05,952600
ALXN,D,20111122,64.31,66.29,63.64,66.18,840300
AMAC,D,20111122,8.55,8.55,8.54,8.54,4300
AMAG,D,20111122,16.48,16.83,16.34,16.61,197100
AMAP,D,20111122,9.68,10.45,9.68,10.04,170400
AMAT,D,20111122,10.88,10.94,10.52,10.57,16972100
AMBT,D,20111122,7,7,7,7,400
AMCC,D,20111122,7.28,7.31,7.07,7.1,492200
AMCF,D,20111122,3.24,3.5,3.18,3.49,29800
AMCN,D,20111122,2.73,2.83,2.65,2.69,57900
AMCX,D,20111122,36.64,36.98,35.4,35.87,268600
AMED,D,20111122,11.07,11.07,10.34,10.37,430600
AMGN,D,20111122,54.8,55.71,54.63,55.66,8284000
AMIC,D,20111122,4.55,4.55,4.14,4.42,600
AMKR,D,20111122,4.51,4.58,4.39,4.39,1299300
AMLN,D,20111122,10.2,10.33,10,10.11,1959600
AMNB,D,20111122,18.29,18.81,18.25,18.45,9100
AMOT,D,20111122,5.73,5.75,5.62,5.72,11000
AMOV,D,20111122,23.29,23.36,22.93,23.19,7100
AMPE,D,20111122,7.96,7.99,7.83,7.94,95400
AMPL,D,20111122,0.41,0.5,0.39,0.39,25100
AMRB,D,20111122,4.85,4.85,4.8,4.8,9600
AMRI,D,20111122,2.25,2.25,2.16,2.17,154200
AMRN,D,20111122,6.75,7.34,6.73,7.01,3208400
AMRS,D,20111122,10.44,11.27,10.05,11.06,176800
AMSC,D,20111122,4.02,4.13,4,4.02,762000
AMSF,D,20111122,22.22,22.45,22.01,22.24,78600
AMSG,D,20111122,24.59,25.1,24.48,24.69,118200
AMSWA,D,20111122,8.16,8.35,8,8.01,60000
AMTCP,D,20111122,2.5,2.5,2.5,2.5,2800
AMTD,D,20111122,15.8,15.96,15.56,15.61,2062100
AMWD,D,20111122,13.42,13.48,12.6,12.6,16500
AMZN,D,20111122,186.95,194.04,183.58,192.34,9919300
ANAC,D,20111122,5.23,5.44,5.18,5.18,73400
ANAD,D,20111122,2.18,2.22,2.11,2.15,374800
ANAT,D,20111122,70.25,71.21,69.52,69.85,9800
ANCI,D,20111122,0.43,0.48,0.41,0.41,50300
ANCX,D,20111122,8.41,8.41,8.3,8.35,3700
ANDE,D,20111122,39.2,40.95,39.2,40.63,179000
ANDS,D,20111122,3.69,3.7,3.69,3.69,125900
ANEN,D,20111122,17.52,17.53,17.19,17.22,33200
ANGI,D,20111122,15.01,16.79,15.01,16.12,202900
ANGN,D,20111122,4.5,4.5,4.5,4.5,2600
ANGO,D,20111122,13.76,14.04,13.72,13.77,46400
ANIK,D,20111122,7.82,7.92,7.65,7.75,26300
ANLY,D,20111122,4.94,4.98,4.82,4.9,3800
ANSS,D,20111122,58.59,58.7,57.38,57.85,605700
ANTH,D,20111122,6.03,6.21,5.88,5.89,64100
ANTP,D,20111122,1.68,1.75,1.68,1.75,2600
AONE,D,20111122,2.26,2.28,2.13,2.16,1217300
AOSL,D,20111122,9.05,9.07,8.92,8.94,91700
APAGF,D,20111122,80.87,80.97,79.46,79.46,5100
APEI,D,20111122,35.73,37.25,35.73,37.24,279400
APFC,D,20111122,7.64,7.91,7.62,7.74,2100
APKT,D,20111122,36.82,37.48,34.99,35.24,2013500
APOG,D,20111122,9.99,10.07,9.76,9.89,79300
APOL,D,20111122,44.65,45.09,44.38,44.89,1857600
APPY,D,20111122,2.15,2.2,2.15,2.2,8300
APRI,D,20111122,4.22,4.22,4.12,4.15,82000
APSA,D,20111122,12.39,12.5,11.86,12.3,11700
APWC,D,20111122,3.02,3.04,3,3,3900
ARAY,D,20111122,3.98,4.03,3.83,3.83,372900
ARBA,D,20111122,28.3,28.77,27.98,28.23,532000
ARCC,D,20111122,14.86,15.05,14.77,14.77,1521900
ARCI,D,20111122,4.55,4.65,4.4,4.5,15300
ARCL,D,20111122,9.89,9.89,9.6,9.6,8300
ARCP,D,20111122,10.28,10.29,10.15,10.25,8200
ARDNA,D,20111122,90.05,90.05,90.04,90.04,500
AREX,D,20111122,28.34,29.12,27.78,28.84,397900
ARGN,D,20111122,15.39,15.47,15.26,15.34,284000
ARIA,D,20111122,10.72,11.3,10.71,11.13,3706800
ARII,D,20111122,22.34,22.46,21.33,21.55,59800
ARKR,D,20111122,14.15,14.25,14,14,1400
ARLP,D,20111122,71.65,72.3,71.02,71.94,37100
ARMH,D,20111122,26.69,27.12,26.58,26.95,3326200
ARNA,D,20111122,1.34,1.36,1.33,1.33,451400
AROW,D,20111122,23,23.26,22.53,22.65,50000
ARQL,D,20111122,5.46,5.64,5.4,5.45,122600
ARRS,D,20111122,10.2,10.3,10.06,10.14,697600
ARRY,D,20111122,2.36,2.38,2.24,2.24,209800
ARSD,D,20111122,6.24,6.4,6.24,6.35,35600
ARTC,D,20111122,26.12,26.65,26,26.49,119800
ARTNA,D,20111122,18.05,18.05,17.94,17.95,4600
ARTW,D,20111122,5.76,5.87,5.75,5.82,2200
ARTX,D,20111122,1.34,1.42,1.3,1.31,2900
ARUN,D,20111122,20.02,20.02,18.87,19.18,3617500
ASBC,D,20111122,10.31,10.35,10.1,10.15,1560700
ASBI,D,20111122,4.03,4.03,3.86,4,800
ASCA,D,20111122,17.51,17.55,17,17.25,175300
ASCMA,D,20111122,44,44.08,43.12,43.21,31600
ASEI,D,20111122,72.91,73,71.68,72.16,23000
ASFI,D,20111122,8,8.05,7.91,7.97,14000
ASGN,D,20111122,10.33,10.7,10.33,10.48,137300
ASIA,D,20111122,8.08,8.2,7.95,8.03,507200
ASMI,D,20111122,26.51,26.68,25.89,26.11,19300
ASML,D,20111122,37.87,38.15,37,37.07,1326300
ASNA,D,20111122,26.99,26.99,26.22,26.29,629300
ASPS,D,20111122,45.18,46.58,45.18,46.39,126300
ASRV,D,20111122,1.9,1.9,1.9,1.9,1200
ASTC,D,20111122,0.69,0.72,0.69,0.7,74800
ASTE,D,20111122,31.6,31.74,30.83,30.92,61600
ASTI,D,20111122,0.81,0.81,0.8,0.81,65600
ASTM,D,20111122,2.19,2.24,2.13,2.21,199300
ASTX,D,20111122,1.66,1.72,1.66,1.7,94700
ASUR,D,20111122,3.96,3.96,3.91,3.96,4500
ASYS,D,20111122,8.29,8.75,8.29,8.45,189200
ATAI,D,20111122,9.47,9.85,9.14,9.85,15100
ATAX,D,20111122,5.19,5.22,5.1,5.2,72400
ATEA,D,20111122,3.07,3.31,3.05,3.28,3000
ATEC,D,20111122,1.91,1.98,1.86,1.92,128400
ATHN,D,20111122,53.18,54.39,52.68,54,348200
ATHX,D,20111122,1.21,1.29,1.19,1.23,65000
ATLO,D,20111122,15.66,16.38,15.56,15.56,14800
ATMI,D,20111122,19.18,19.42,18.95,18.99,132500
ATML,D,20111122,8.8,8.98,8.77,8.82,5698800
ATNI,D,20111122,39.03,39.88,38.79,38.79,19900
ATNY,D,20111122,3.46,3.53,3.33,3.33,7800
ATPG,D,20111122,7.07,7.4,6.79,7.06,1837700
ATRC,D,20111122,9.49,9.66,9.4,9.41,25800
ATRI,D,20111122,228.56,230.44,227.15,227.15,1300
ATRM,D,20111122,0.72,0.78,0.71,0.78,6900
ATRO,D,20111122,33.89,33.96,32.7,33.19,33600
ATSG,D,20111122,4.8,4.87,4.64,4.82,202200
ATVI,D,20111122,11.87,12.01,11.6,11.9,17294800
ATX,D,20111122,10.34,10.83,10.34,10.75,14100
AUDC,D,20111122,3.36,3.42,3.34,3.36,69800
AUTH,D,20111122,2.6,2.75,2.6,2.73,111900
AUXL,D,20111122,16.75,17.29,16.63,16.97,431300
AVAV,D,20111122,30.64,30.98,30.35,30.43,47900
AVCA,D,20111122,5.94,6.06,5.85,5.88,21500
AVEO,D,20111122,15.11,16.08,15,15.82,219800
AVGO,D,20111122,29.62,30.22,29.1,29.41,2120700
AVID,D,20111122,7.08,7.11,6.83,6.88,182400
AVII,D,20111122,0.79,0.84,0.77,0.77,493100
AVNR,D,20111122,2.31,2.38,2.18,2.26,1237500
AVNW,D,20111122,1.89,1.89,1.75,1.78,605900
AVTR,D,20111122,7.21,7.21,6.64,6.71,57800
AWAY,D,20111122,30.69,30.89,28.71,29.25,199700
AWRE,D,20111122,3,3.01,2.94,2.94,11900
AXAS,D,20111122,3.3,3.46,3.28,3.29,974100
AXFN,D,20111122,17.89,17.93,17.89,17.93,200
AXTI,D,20111122,3.97,4.04,3.9,3.94,203000
AZPN,D,20111122,16.8,17,16.33,16.47,534000
BABY,D,20111122,8.06,8.08,7.9,7.9,147800
BAGL,D,20111122,13.49,13.66,13.11,13.22,22300
BAMM,D,20111122,2.35,2.35,2.26,2.29,102700
BANC,D,20111122,11.4,11.4,10.9,11,89300
BANF,D,20111122,35.5,35.76,34.9,34.9,11300
BANFP,D,20111122,28.27,28.27,27.25,27.25,300
BANR,D,20111122,16.34,16.53,15.88,16.21,145400
BARI,D,20111122,42.48,42.48,42.28,42.38,6600
BASI,D,20111122,1.43,1.43,1.36,1.36,200
BBBY,D,20111122,59.13,59.67,58.57,58.62,1807200
BBEP,D,20111122,17.05,17.06,16.75,16.99,205400
BBNK,D,20111122,10.23,10.23,9.4,9.48,8600
BBOX,D,20111122,27.35,27.46,26.22,26.39,78200
BBRG,D,20111122,16.92,17,16.01,16.01,130900
BBSI,D,20111122,17.56,18.02,17.52,17.67,17800
BBXT,D,20111122,21.26,21.49,21.26,21.49,1400
BCBP,D,20111122,10.21,10.25,9.92,10.21,7500
BCDS,D,20111122,4,4.12,3.88,3.9,50800
BCOM,D,20111122,17,17,17,17,500
BCPC,D,20111122,38.66,39.36,38.28,38.83,67000
BCRX,D,20111122,2.7,2.8,2.7,2.71,115200
BCSI,D,20111122,17.07,17.51,16.76,17.39,1166800
BDCO,D,20111122,3.23,3.3,3.21,3.23,3400
BDE,D,20111122,7.11,7.28,7.07,7.07,27200
BDGE,D,20111122,18.15,19.05,18.15,18.69,4000
BDSI,D,20111122,0.97,0.98,0.91,0.93,62800
BEAT,D,20111122,2.3,2.39,2.19,2.21,90700
BEAV,D,20111122,36.99,37.17,36.26,36.62,724300
BEBE,D,20111122,7.24,7.36,7.14,7.21,636700
BECN,D,20111122,18.44,18.49,18.18,18.28,270500
BELFA,D,20111122,18,18,17.44,17.67,1800
BELFB,D,20111122,17.19,17.3,16.52,16.54,16400
BEST,D,20111122,0.56,0.59,0.56,0.58,18200
BEXP,D,20111122,36.44,36.44,36.2,36.34,11172900
BFED,D,20111122,13.9,13.9,13.9,13.9,200
BFIN,D,20111122,5.63,5.68,5.51,5.56,65600
BFLY,D,20111122,1.83,1.83,1.83,1.83,300
BFSB,D,20111122,0.84,0.85,0.84,0.84,22400
BGCP,D,20111122,5.97,6.03,5.79,5.82,670900
BGFV,D,20111122,8.75,8.75,8.41,8.41,37200
BGMD,D,20111122,4.5,4.55,4.18,4.18,10900
BHLB,D,20111122,18.93,19.05,18.7,18.76,26700
BIB,D,20111122,59.55,61.75,59.55,61.42,3900
BICK,D,20111122,23.36,23.55,23.06,23.25,20900
BIDU,D,20111122,123.78,127.05,121.88,124.28,4560600
BIDZ,D,20111122,0.4,0.45,0.4,0.4,3100
BIIB,D,20111122,107.43,113.71,107.41,113.5,2597400
BIOC,D,20111122,4.4,4.44,4.4,4.4,3500
BIOD,D,20111122,0.7,0.71,0.62,0.68,242500
BIOF,D,20111122,0.79,0.88,0.77,0.8,2606300
BIOS,D,20111122,5.57,5.79,5.55,5.69,310600
BIRT,D,20111122,5.74,5.97,5.67,5.87,365600
BIS,D,20111122,38.49,38.49,37.57,37.57,4100
BITS,D,20111122,5.38,5.44,5.18,5.32,49400
BJRI,D,20111122,46.12,46.92,45.99,46.16,240900
BKBK,D,20111122,5.98,5.98,5.91,5.91,1100
BKCC,D,20111122,8.54,8.54,8.39,8.45,238800
BKEP,D,20111122,6.71,6.71,6.5,6.6,7300
BKMU,D,20111122,3.02,3.1,3,3.07,94200
BKSC,D,20111122,10.01,10.25,10.01,10.25,500
BKYF,D,20111122,20.45,20.45,20.25,20.25,2400
BLDP,D,20111122,1.25,1.27,1.18,1.21,164400
BLDR,D,20111122,1.48,1.51,1.45,1.45,96700
BLIN,D,20111122,0.65,0.65,0.6,0.6,8900
BLKB,D,20111122,27.45,27.6,26.86,27.11,94100
BLMT,D,20111122,10.15,10.22,10.15,10.22,32800
BLTI,D,20111122,2.8,2.85,2.72,2.81,116000
BMC,D,20111122,35.06,35.14,34.4,34.71,1297600
BMRC,D,20111122,35.6,36.95,35.6,36.2,9600
BMRN,D,20111122,31.12,33.2,31.05,32.43,1199000
BMTC,D,20111122,17.56,17.56,17.1,17.1,30600
BMTI,D,20111122,2.87,3.1,2.85,3,121700
BNCL,D,20111122,8.55,8.66,8.49,8.53,33500
BNHN,D,20111122,10.02,10.1,9.77,9.77,800
BNHNA,D,20111122,10.1,10.1,9.84,9.87,13400
BNVI,D,20111122,0.32,0.32,0.26,0.28,531000
BOBE,D,20111122,31.63,32.16,31.42,31.61,185200
BOCH,D,20111122,3.36,3.37,3.36,3.36,5700
BODY,D,20111122,20.12,20.58,19.87,19.9,104600
BOFI,D,20111122,16.15,16.4,16,16.3,25300
BOKF,D,20111122,51.61,52.15,51.49,51.89,108200
BOLT,D,20111122,10.11,11.16,9.95,10.84,89800
BONA,D,20111122,4.23,4.34,4.13,4.2,22500
BONT,D,20111122,2.83,2.84,2.6,2.67,185000
BOOM,D,20111122,20.41,20.44,19.71,20.14,52600
BOOT,D,20111122,12.76,13.02,12.55,12.74,6300
BOVA,D,20111122,0.9,0.9,0.81,0.85,8600
BPAX,D,20111122,2.4,2.45,2.31,2.34,1189300
BPFH,D,20111122,7.19,7.31,7.07,7.15,516700
BPHX,D,20111122,0.75,0.76,0.68,0.7,18500
BPOP,D,20111122,1.4,1.42,1.33,1.41,7584600
BPOPM,D,20111122,16,16.02,15.98,16,2300
BRCD,D,20111122,4.66,5.1,4.57,5.07,38215800
BRCM,D,20111122,31.93,32.38,31.23,31.62,9321400
BRID,D,20111122,8.7,8.7,8.26,8.31,4700
BRKL,D,20111122,7.73,7.84,7.7,7.72,292500
BRKR,D,20111122,12.06,12.25,11.91,11.95,370600
BRKS,D,20111122,9.69,9.83,9.35,9.35,405100
BRLI,D,20111122,12.75,12.83,12.4,12.69,612000
BSDM,D,20111122,3.27,3.28,2.75,2.84,376000
BSET,D,20111122,7.99,8.05,7.78,8.05,10400
BSFT,D,20111122,37.34,37.59,35.75,36.82,407600
BSPM,D,20111122,0.69,0.73,0.69,0.7,51500
BSQR,D,20111122,4.27,4.29,4.1,4.24,16700
BSRR,D,20111122,9.97,10.15,9.74,9.75,13300
BSTC,D,20111122,14.22,14.76,14.04,14.04,12400
BTFG,D,20111122,1.84,1.84,1.58,1.61,6000
BTUI,D,20111122,2.68,2.84,2.66,2.66,7300
BUSE,D,20111122,4.88,4.93,4.81,4.83,101700
BVSN,D,20111122,8,8.12,7.98,8.12,2200
BWEN,D,20111122,0.7,0.74,0.61,0.71,9811000
BWINB,D,20111122,22.6,22.7,22.13,22.13,10000
BWLD,D,20111122,61.62,62.58,61.4,62.1,246600
BWOW,D,20111122,0.5,0.57,0.46,0.57,4400
BWOWW,D,20111122,0.05,0.05,0.05,0.05,400
BYFC,D,20111122,1.75,1.8,1.75,1.8,2700
CA,D,20111122,20,20.19,19.88,20.01,4205300
CAAS,D,20111122,4.04,4.04,3.92,4.01,27700
CAC,D,20111122,27.21,27.35,26.75,26.76,9500
CACB,D,20111122,4.51,4.67,4.2,4.2,18800
CACC,D,20111122,76.3,77.91,76.02,76.05,8500
CACH,D,20111122,5.87,6,5.6,5.7,10300
CADC,D,20111122,2.35,2.37,2.33,2.36,58600
CADX,D,20111122,4.55,4.61,4.42,4.56,1208500
CAFI,D,20111122,1.37,1.51,1.37,1.48,20900
CAKE,D,20111122,26.3,26.98,26.17,26.7,943000
CALD,D,20111122,5.12,5.18,4.97,4.97,102000
CALI,D,20111122,0.88,0.95,0.86,0.95,8800
CALL,D,20111122,21.36,22.13,21.14,22.02,24400
CALM,D,20111122,33.04,33.51,32.14,32.45,82100
CAMP,D,20111122,4.31,4.34,4.17,4.19,47100
CAMT,D,20111122,1.99,2.07,1.98,1.98,6600
CAR,D,20111122,12.43,12.51,12.02,12.1,2144800
CARB,D,20111122,11.55,11.59,11.2,11.23,28100
CART,D,20111122,3,3,3,3,100
CARZ,D,20111122,22.32,22.32,22.3,22.3,300
CASH,D,20111122,14.37,14.71,14.37,14.71,400
CASM,D,20111122,1.65,1.74,1.61,1.73,12100
CASS,D,20111122,35.48,35.56,34.71,34.71,9300
CAST,D,20111122,5.48,5.48,5.21,5.3,338500
CASY,D,20111122,50.7,51.23,50.28,50.35,115700
CATM,D,20111122,24.44,24.76,24.2,24.32,152000
CATY,D,20111122,12.43,12.57,12.28,12.5,451400
CAVM,D,20111122,31.16,31.79,30.7,31.18,766900
CBAK,D,20111122,0.89,0.89,0.8,0.89,187200
CBAN,D,20111122,2.71,2.71,2.28,2.47,1300
CBEY,D,20111122,6.68,6.68,6.51,6.53,254200
CBKN,D,20111122,2.1,2.15,2.04,2.04,21600
CBLI,D,20111122,3.02,3.03,2.84,2.84,198300
CBMX,D,20111122,2.09,2.09,1.69,1.91,4200
CBNJ,D,20111122,7.31,7.52,7.15,7.15,8200
CBNK,D,20111122,13.78,13.88,13.78,13.88,500
CBOE,D,20111122,25.64,26.24,25.6,25.97,413300
CBOU,D,20111122,13.13,13.39,13,13.02,138700
CBPO,D,20111122,6.95,7.18,6.9,7.01,2600
CBRL,D,20111122,44.55,45.24,44.01,44.67,265500
CBRX,D,20111122,2.19,2.24,2.15,2.2,672400
CBSH,D,20111122,37.93,38.14,37.37,37.7,634400
CBST,D,20111122,35.67,36.33,35.65,36.22,449700
CCBG,D,20111122,10.04,10.23,9.91,9.91,10700
CCCL,D,20111122,2.7,2.75,2.65,2.7,22900
CCGM,D,20111122,0.19,0.23,0.19,0.23,28000
CCIH,D,20111122,4.95,5.13,4.95,5.1,257500
CCIX,D,20111122,8.21,8.27,8.04,8.07,64600
CCMP,D,20111122,39.64,40.35,39.59,39.68,161500
CCNE,D,20111122,14.52,14.6,14.34,14.38,6800
CCOI,D,20111122,15.33,15.48,14.83,15,347900
CCRN,D,20111122,5.16,5.22,5,5.03,70500
CCRT,D,20111122,3.46,3.6,3.44,3.56,41100
CCUR,D,20111122,3.8,3.8,3.5,3.57,10300
CDII,D,20111122,0.74,0.77,0.73,0.75,136000
CDNS,D,20111122,10.67,10.79,10.51,10.59,1684700
CDTI,D,20111122,2.81,2.88,2.75,2.8,87400
CDXS,D,20111122,4.71,4.76,4.51,4.68,310400
CDZI,D,20111122,8.1,8.1,7.92,7.95,17900
CEBK,D,20111122,17.64,17.64,17.64,17.64,100
CECE,D,20111122,6.15,6.22,6,6,94600
CECO,D,20111122,7.16,7.31,7.01,7.04,1387600
CEDC,D,20111122,3.25,3.32,3.07,3.22,1738500
CEDU,D,20111122,5.59,5.62,5.55,5.6,4600
CELG,D,20111122,60.96,62.05,60.72,61.69,3451200
CELGZ,D,20111122,1.54,1.54,1.36,1.5,24800
CELL,D,20111122,9.48,9.56,9.22,9.35,369100
CENT,D,20111122,8.07,8.08,7.91,7.91,69000
CENTA,D,20111122,8.29,8.37,8.09,8.13,130400
CENX,D,20111122,8.91,9.04,8.38,8.81,2358600
CERN,D,20111122,57.14,57.63,56.63,57.31,1948000
CERP,D,20111122,1.09,1.11,1.04,1.06,49100
CERS,D,20111122,3.05,3.05,2.94,2.99,262500
CETV,D,20111122,7.91,7.96,7.58,7.64,387700
CEVA,D,20111122,28.64,29.06,28.04,28.14,171600
CFBK,D,20111122,0.66,0.69,0.61,0.64,17400
CFFC,D,20111122,2.97,3,2.97,3,3900
CFFI,D,20111122,21.16,21.52,21.16,21.52,1300
CFFN,D,20111122,10.94,11.05,10.88,10.9,1045000
CFK,D,20111122,8.05,8.09,8,8.08,2300
CFNB,D,20111122,16.29,16.49,16.15,16.15,2300
CFNL,D,20111122,10.22,10.28,10.01,10.04,38700
CGEN,D,20111122,4.23,4.4,4.23,4.36,89100
CGNX,D,20111122,33.06,33.29,32.25,32.41,107500
CHCO,D,20111122,31.31,31.73,30.7,31.16,40200
CHDN,D,20111122,43.61,44.46,43.4,44,21000
CHDX,D,20111122,8.86,9.27,8.83,8.89,44200
CHEF,D,20111122,14.28,14.28,13.75,13.85,65100
CHEV,D,20111122,8.01,8.04,7.56,7.98,1800
CHFC,D,20111122,19.01,19.15,18.56,18.57,69800
CHFN,D,20111122,9.24,9.24,9.15,9.15,4500
CHKE,D,20111122,12.48,12.55,12.17,12.18,40000
CHKP,D,20111122,52.92,54.19,52.46,53.62,2273500
CHLN,D,20111122,1.2,1.24,1.13,1.13,9300
CHMP,D,20111122,0.9,0.9,0.81,0.83,40000
CHNR,D,20111122,9.61,10,9.15,10,3200
CHOP,D,20111122,3.89,4,3.78,3.81,88300
CHRM,D,20111122,9.5,9.5,9.45,9.45,13900
CHRS,D,20111122,3.52,3.55,3.45,3.48,1265500
CHRW,D,20111122,65.41,65.92,64.65,64.73,1175700
CHSCP,D,20111122,29.49,29.71,29.37,29.45,8300
CHSI,D,20111122,48.03,48.33,47.57,47.99,331500
CHTP,D,20111122,4.53,4.6,4.51,4.57,173400
CHTR,D,20111122,52.38,52.93,51.99,52.46,267800
CHUX,D,20111122,6.47,6.68,6.23,6.3,70200
CHYR,D,20111122,1.4,1.43,1.35,1.35,800
CIDM,D,20111122,1.69,1.69,1.57,1.63,9300
CIEN,D,20111122,12.16,12.25,11.38,11.56,6595400
CIGX,D,20111122,2.36,2.39,2.3,2.36,869300
CIMT,D,20111122,2.91,3.04,2.91,3,7200
CINF,D,20111122,28.02,28.16,27.81,28.02,1269700
CISG,D,20111122,7.44,7.8,5.28,6.05,959600
CITZ,D,20111122,4.52,4.6,4.36,4.53,7600
CIZN,D,20111122,16.95,16.95,16.78,16.91,1400
CJJD,D,20111122,1.59,1.59,1.59,1.59,800
CKEC,D,20111122,7.4,7.4,7.26,7.31,35000
CKSW,D,20111122,8.92,8.98,8.71,8.83,49300
CLBH,D,20111122,2.95,2.98,2.95,2.98,400
CLCT,D,20111122,14.48,14.57,14.25,14.53,12100
CLDX,D,20111122,2.81,2.81,2.59,2.59,291500
CLFC,D,20111122,6.51,6.63,6.48,6.5,43100
CLFD,D,20111122,6.05,6.07,5.85,6.03,39000
CLMS,D,20111122,11.7,11.75,11.27,11.3,55700
CLMT,D,20111122,18.79,19.04,18.71,18.96,152800
CLNE,D,20111122,11.86,12.18,11.8,11.87,893100
CLNT,D,20111122,0.21,0.25,0.21,0.24,44400
CLRO,D,20111122,4.29,4.46,4.25,4.45,9800
CLSN,D,20111122,3.01,3.08,2.85,2.89,200000
CLUB,D,20111122,7.26,7.34,7.16,7.22,98700
CLWR,D,20111122,1.6,1.62,1.51,1.52,5721200
CLWT,D,20111122,0.55,0.58,0.55,0.58,10000
CMCO,D,20111122,13.02,13.18,12.62,12.95,39900
CMCSA,D,20111122,21.36,21.48,21.07,21.39,18062100
CMCSK,D,20111122,21.18,21.3,20.9,21.19,4265800
CME,D,20111122,240.5,243.7,239.04,240.57,656000
CMED,D,20111122,4.09,4.1,3.73,3.8,459300
CMLS,D,20111122,2.77,2.81,2.69,2.81,1949400
CMRG,D,20111122,3.05,3.19,3.04,3.16,278200
CMTL,D,20111122,31.98,32.29,30.46,30.49,670700
CMVT,D,20111122,6.57,6.6,6.46,6.5,103900
CNAF,D,20111122,22,22,21.6,21.6,9800
CNBC,D,20111122,9.33,9.39,9.21,9.23,8600
CNBKA,D,20111122,26.19,26.51,26.19,26.25,1100
CNET,D,20111122,1.18,1.2,1.12,1.12,19500
CNIT,D,20111122,0.98,0.99,0.93,0.93,59700
CNMD,D,20111122,25.51,25.68,25.31,25.43,51700
CNQR,D,20111122,46.22,46.41,45.09,45.51,262200
CNSL,D,20111122,18.41,18.58,18.2,18.4,102900
CNTF,D,20111122,1.87,1.98,1.81,1.91,69800
CNTY,D,20111122,2.56,2.56,2.46,2.48,2600
CNVO,D,20111122,10.74,11,10.69,10.86,30800
CNYD,D,20111122,2.89,2.9,2.75,2.75,11500
COBR,D,20111122,4.61,4.68,4.4,4.48,21300
COBZ,D,20111122,5.08,5.16,5.02,5.06,62700
COCO,D,20111122,2.49,2.55,2.34,2.42,1331100
COGO,D,20111122,1.8,1.82,1.74,1.75,267800
COHR,D,20111122,47.76,48.41,47.24,47.94,84500
COHU,D,20111122,9.87,9.95,9.53,9.53,59400
COKE,D,20111122,54.51,54.74,53.24,53.74,9300
COLB,D,20111122,17.33,17.6,17.09,17.2,107400
COLM,D,20111122,46.81,47.49,46.29,47.05,183900
COMV,D,20111122,1.4,1.4,1.36,1.38,57400
CONN,D,20111122,10.04,10.87,10.04,10.67,263800
COOL,D,20111122,2.86,2.93,2.82,2.88,451900
CORE,D,20111122,36.47,36.47,35.88,35.99,40900
CORT,D,20111122,3.21,3.32,3.17,3.27,228000
COSI,D,20111122,0.7,0.71,0.7,0.7,59000
COST,D,20111122,81.22,82.11,81.05,81.81,1635200
COWN,D,20111122,2.5,2.51,2.46,2.47,421300
CPBC,D,20111122,4.7,4.8,4.62,4.65,8000
CPGI,D,20111122,0.88,0.88,0.85,0.86,162900
CPHC,D,20111122,11.26,11.8,11.26,11.71,800
CPHD,D,20111122,31.42,32.28,31.41,32.15,485300
CPIX,D,20111122,5.88,5.99,5.81,5.95,10000
CPLA,D,20111122,33.02,33.05,32.08,32.09,100700
CPLP,D,20111122,6,6.21,5.91,5.99,237000
CPNO,D,20111122,31.89,32.06,31.6,31.84,111200
CPRT,D,20111122,42.8,43,42.31,42.62,347000
CPRX,D,20111122,1.07,1.07,1,1.07,158700
CPSI,D,20111122,44.38,46.21,43.68,43.81,190200
CPSL,D,20111122,0.44,0.44,0.4,0.42,92300
CPSS,D,20111122,0.9,0.95,0.88,0.89,8700
CPST,D,20111122,1.08,1.08,0.86,0.99,7544500
CPTS,D,20111122,10.48,11.02,10.48,10.69,513300
CPWM,D,20111122,7.76,7.87,7.55,7.82,66900
CPWR,D,20111122,8.09,8.13,7.87,7.92,1793400
CRAI,D,20111122,19.19,19.19,18.01,18.04,35000
CRAY,D,20111122,5.93,5.93,5.69,5.7,244500
CRBC,D,20111122,9.94,10.1,9.83,9.94,85100
CRDC,D,20111122,2.07,2.2,2.07,2.1,31700
CRDN,D,20111122,30,30.31,29.48,29.55,163200
CRDS,D,20111122,5.49,5.63,5.49,5.63,500
CRED,D,20111122,9.48,9.48,9.3,9.38,6400
CREE,D,20111122,25.84,26.7,25.11,25.25,3115900
CREG,D,20111122,1.31,1.31,1.2,1.2,4500
CRESW,D,20111122,0.07,0.07,0.07,0.07,1100
CRESY,D,20111122,11.41,11.54,11.21,11.25,38700
CRFN,D,20111122,4.34,4.45,4.34,4.36,39600
CRIC,D,20111122,5.04,5.04,4.48,4.79,375000
CRIS,D,20111122,3.36,3.47,3.31,3.32,225000
CRMB,D,20111122,3.6,4.05,3.6,4.04,45100
CRMBU,D,20111122,4.12,4.12,4,4,900
CRMBW,D,20111122,0.28,0.3,0.28,0.3,4200
CRME,D,20111122,2.08,2.16,1.99,2.03,279200
CRMT,D,20111122,35.12,35.67,34.76,34.89,94800
CRNT,D,20111122,7.63,7.79,7.47,7.7,203300
CROX,D,20111122,15.33,15.81,15.28,15.52,1425200
CRRC,D,20111122,9.97,10.43,9.97,10.11,44600
CRTX,D,20111122,4.76,4.96,4.64,4.86,17200
CRUS,D,20111122,15.36,15.75,15.13,15.16,909800
CRVL,D,20111122,46.29,46.29,45.17,45.55,15600
CRWN,D,20111122,1.48,1.49,1.44,1.44,28400
CRWS,D,20111122,3.8,3.8,3.7,3.8,29000
CRYP,D,20111122,1.49,1.49,1.4,1.41,3600
CRZO,D,20111122,25.56,26.23,25.15,25.46,746400
CSBC,D,20111122,4.08,4.08,4.02,4.05,900
CSBK,D,20111122,9.58,9.58,9.43,9.44,15400
CSCD,D,20111122,2.96,3.02,2.85,3,24900
CSCO,D,20111122,17.9,18.13,17.7,17.92,39707700
CSFL,D,20111122,5.33,5.39,5.27,5.3,67600
CSGP,D,20111122,60.07,60.61,59.22,59.32,98500
CSGS,D,20111122,14.34,14.47,14.06,14.14,140800
CSII,D,20111122,9.46,9.59,9.26,9.55,90600
CSIQ,D,20111122,2.1,2.49,2.07,2.48,1200900
CSKI,D,20111122,1.44,1.45,1.41,1.43,29900
CSOD,D,20111122,15.85,16.17,15.85,16.05,221700
CSRE,D,20111122,10.13,10.13,9.9,9.91,34400
CSTR,D,20111122,42.48,42.58,40.63,41.42,1375900
CSUN,D,20111122,0.84,0.85,0.81,0.83,81200
CSWC,D,20111122,83.41,84.5,83.41,83.87,3200
CTAS,D,20111122,28.79,28.86,28.47,28.47,1305000
CTBC,D,20111122,7.24,7.24,7.1,7.1,1400
CTBI,D,20111122,27.87,28.16,27.51,27.75,30600
CTCH,D,20111122,3.45,3.55,3.45,3.55,23000
CTCM,D,20111122,9.49,9.73,9.1,9.23,992100
CTCT,D,20111122,20.96,21.1,20.23,20.69,334500
CTDC,D,20111122,0.98,0.98,0.87,0.87,1100
CTEL,D,20111122,10.32,10.42,10.16,10.3,39000
CTFO,D,20111122,3.31,3.45,3.3,3.39,56000
CTGX,D,20111122,12.87,13.25,12.87,13.03,28400
CTHR,D,20111122,2.68,2.68,2.65,2.65,6900
CTIB,D,20111122,4.07,4.84,4.07,4.49,5400
CTIC,D,20111122,1.05,1.05,1.02,1.03,1173200
CTRN,D,20111122,9.75,10.74,9.75,9.86,127700
CTRP,D,20111122,25.89,27.25,25.75,26.92,4722100
CTSH,D,20111122,64.28,65.65,64.04,65.17,1885000
CTWS,D,20111122,27.26,27.41,27,27.07,23400
CTXS,D,20111122,68.86,69.28,67.68,68.17,1162300
CU,D,20111122,28.53,28.71,28.22,28.4,24200
CUBA,D,20111122,6.24,6.34,6.15,6.15,19500
CUTR,D,20111122,7.68,7.77,7.62,7.68,11100
CVBF,D,20111122,9.52,9.64,9.39,9.46,441300
CVBK,D,20111122,0.85,0.85,0.85,0.85,1200
CVCO,D,20111122,43.01,43.26,41.94,42.13,17000
CVCY,D,20111122,6.06,6.06,6.05,6.05,5200
CVGI,D,20111122,9.69,10.44,9.52,9.71,237600
CVGW,D,20111122,24.52,25.08,24.12,24.15,48700
CVLT,D,20111122,45.5,46.11,44.16,44.89,206000
CVLY,D,20111122,8.4,8.42,8.35,8.35,1600
CVTI,D,20111122,3.1,3.15,2.95,2.96,112400
CVV,D,20111122,15.85,15.97,15.37,15.76,57100
CVVT,D,20111122,2.54,2.54,2.27,2.39,145700
CWCO,D,20111122,8.31,8.58,8.25,8.25,28300
CWEI,D,20111122,66.08,67.22,63.33,65.31,59700
CWST,D,20111122,5.67,5.76,5.67,5.67,61800
CWTR,D,20111122,0.99,1,0.9,0.9,983700
CXDC,D,20111122,4.78,4.85,4.72,4.74,38800
CXPO,D,20111122,2.66,2.7,2.62,2.63,86900
CY,D,20111122,17.53,17.91,17.32,17.82,2678000
CYAN,D,20111122,5.25,5.39,5.05,5.31,49500
CYBE,D,20111122,6.95,7.2,6.95,7.01,5300
CYBI,D,20111122,0.66,0.66,0.65,0.65,7000
CYBX,D,20111122,30.01,30.43,29.79,30.35,167600
CYCC,D,20111122,0.6,0.63,0.6,0.6,149100
CYDE,D,20111122,0.45,0.45,0.4,0.41,55400
CYMI,D,20111122,41.61,41.87,41.08,41.23,177300
CYNO,D,20111122,11.66,11.86,11.47,11.5,13400
CYOU,D,20111122,21.97,22.55,21.16,22.26,150100
CYTK,D,20111122,0.99,1.05,0.97,0.98,206200
CYTR,D,20111122,0.36,0.37,0.34,0.35,982800
CYTX,D,20111122,2.71,2.78,2.66,2.66,177400
CYTXW,D,20111122,1.3,1.3,1.3,1.3,12700
CZFC,D,20111122,6.15,6.15,5.79,6.09,3100
CZNC,D,20111122,16.6,16.6,16.35,16.41,7700
CZWI,D,20111122,4.67,4.67,4.64,4.65,1300
DAEG,D,20111122,1.88,1.9,1.85,1.9,2300
DAIO,D,20111122,3.61,3.92,3.61,3.92,2900
DAKT,D,20111122,9.35,9.42,8.93,9.13,191200
DARA,D,20111122,1.42,1.45,1.42,1.42,2500
DATE,D,20111122,8.01,8.14,7.4,7.77,119700
DAVE,D,20111122,8.99,9.33,8.99,9.32,11100
DBLE,D,20111122,7.09,7.18,6.92,6.94,18800
DBLEP,D,20111122,25.29,25.34,25.04,25.25,3000
DCIX,D,20111122,5.13,5.13,4.95,5.01,158100
DCOM,D,20111122,11.37,11.37,11.13,11.18,146900
DCTH,D,20111122,2.49,2.69,2.42,2.62,639400
DDIC,D,20111122,8.85,8.88,8.6,8.67,30300
DEAR,D,20111122,0.44,0.45,0.4,0.42,35200
DECK,D,20111122,97.7,101.95,97.7,100.41,1111900
DEER,D,20111122,5.2,5.2,5.04,5.06,92000
DELL,D,20111122,14.75,14.9,14.64,14.83,21420900
DENN,D,20111122,3.31,3.35,3.21,3.28,309100
DEPO,D,20111122,4.53,4.64,4.5,4.55,255500
DEST,D,20111122,13.7,14.01,13.7,13.87,63700
DFR,D,20111122,4.25,4.43,4.22,4.25,12200
DFZ,D,20111122,12.02,12.02,11.66,11.81,13800
DGAS,D,20111122,33.05,33.07,32.85,32.94,1400
DGICA,D,20111122,13.49,13.54,12.78,12.85,11400
DGII,D,20111122,11,11,10.59,10.63,59700
DGIT,D,20111122,13.7,13.76,12.9,12.94,669100
DGLY,D,20111122,0.72,0.72,0.68,0.68,10000
DHFT,D,20111122,8.04,8.05,7.84,7.9,10500
DHIL,D,20111122,71.83,73.61,71.34,72.02,5100
DIAL,D,20111122,4.2,4.2,3.6,3.6,7700
DIET,D,20111122,0.5,0.58,0.5,0.55,1000
DIOD,D,20111122,19.8,19.95,19.63,19.65,254800
DISCA,D,20111122,40.17,40.81,40.02,40.58,1378200
DISCK,D,20111122,36.79,37.66,36.79,37.43,555000
DISH,D,20111122,23.59,23.91,23.21,23.76,3053400
DITC,D,20111122,0.91,0.93,0.91,0.93,3300
DJCO,D,20111122,63.4,63.4,63.4,63.4,700
DLGC,D,20111122,1.4,1.45,1.33,1.33,11400
DLIA,D,20111122,1.28,1.36,1.2,1.24,176800
DLLR,D,20111122,16.65,16.81,16.14,16.14,314600
DLTR,D,20111122,75.88,78,75.52,77.09,1666900
DMAN,D,20111122,7.42,7.52,7.22,7.28,200600
DMED,D,20111122,2.1,2.11,1.72,1.83,2300
DMLP,D,20111122,23.57,23.67,23.2,23.42,49000
DMND,D,20111122,34.82,35.44,34.24,34.97,1069600
DMRC,D,20111122,26.2,26.39,24.98,25.01,26700
DNBF,D,20111122,10.59,10.59,10.15,10.15,400
DNDN,D,20111122,8.78,8.81,8.22,8.35,5392900
DNKN,D,20111122,25.03,25.49,24.8,25.26,1262900
DORM,D,20111122,37.83,38.39,37.24,37.91,42400
DOVR,D,20111122,3.67,3.67,3.67,3.67,100
DPTR,D,20111122,0.56,0.59,0.53,0.56,164900
DRAD,D,20111122,2.09,2.09,1.93,1.94,17100
DRCO,D,20111122,8.89,8.94,8.75,8.76,24900
DRIV,D,20111122,16.46,16.47,15.97,16.24,375300
DROOY,D,20111122,6.34,6.44,6.31,6.42,90500
DRRX,D,20111122,1.34,1.38,1.3,1.31,224600
DRWI,D,20111122,4.25,4.41,4.24,4.31,135900
DRYS,D,20111122,2.39,2.39,2.26,2.31,4180600
DSCI,D,20111122,7.8,7.87,7.4,7.57,62300
DSCO,D,20111122,1.7,1.7,1.66,1.67,41700
DSGX,D,20111122,6.96,6.96,6.87,6.91,1900
DSPG,D,20111122,5.86,5.9,5.76,5.81,35900
DSTI,D,20111122,0.32,0.32,0.25,0.25,75200
DSWL,D,20111122,2.39,2.39,2.3,2.35,6200
DTLK,D,20111122,7.25,7.88,7.13,7.85,169700
DTSI,D,20111122,26.74,28,26.74,27.3,160200
DTV,D,20111122,46.25,46.66,46.01,46.35,6198400
DUCK,D,20111122,9.97,10.1,9.71,9.87,6300
DUSA,D,20111122,3.4,3.47,3.36,3.41,61600
DVAX,D,20111122,2.93,2.96,2.81,2.94,792200
DVOX,D,20111122,4.14,4.16,3.94,3.97,49600
DWA,D,20111122,16.81,16.9,16.73,16.83,1118600
DWCH,D,20111122,5.45,5.49,5.41,5.49,900
DWSN,D,20111122,31.12,31.68,30.68,31.26,61700
DXCM,D,20111122,6.96,7.03,6.86,6.91,309000
DXPE,D,20111122,26.18,27.18,26.18,26.84,64900
DXYN,D,20111122,2.92,2.92,2.8,2.8,11100
DYAX,D,20111122,1.29,1.36,1.29,1.3,288200
DYII,D,20111122,1,1,1,1,300
DYNT,D,20111122,0.74,0.74,0.71,0.72,7500
DYSL,D,20111122,2.12,2.12,2,2.08,10000
EAGLU,D,20111122,10.06,10.06,10.05,10.05,600
EBAY,D,20111122,28.68,29.23,28.5,29.04,8883200
EBIX,D,20111122,18.8,19.64,18.42,19.11,1173600
EBSB,D,20111122,12.23,12.34,12.05,12.29,43000
EBTC,D,20111122,13.44,13.44,13.16,13.16,2000
EBTX,D,20111122,10.87,11.02,10.81,10.84,36900
ECBE,D,20111122,11.35,11.46,11.35,11.46,700
ECGI,D,20111122,1.94,2.05,1.92,1.93,5800
ECHO,D,20111122,15.81,15.86,15.62,15.69,68300
ECOL,D,20111122,16.83,17.31,16.75,16.95,30400
ECPG,D,20111122,20.56,20.74,20.05,20.44,173800
ECTE,D,20111122,2.27,2.36,2.18,2.21,92400
ECTY,D,20111122,1.71,1.83,1.7,1.82,30500
ECYT,D,20111122,9.25,10.01,9.04,10,202900
EDAC,D,20111122,8.98,9.03,8.82,8.88,9100
EDAP,D,20111122,1.74,1.9,1.74,1.87,26100
EDGR,D,20111122,0.43,0.43,0.38,0.39,258200
EDGW,D,20111122,2.96,3.08,2.96,3.04,29500
EDMC,D,20111122,21.6,22.1,21.19,21.5,76100
EDS,D,20111122,5.35,5.36,5.1,5.24,16100
EDUC,D,20111122,5.33,5.33,5.02,5.14,1700
EEFT,D,20111122,16.95,17,16.42,16.44,93600
EEI,D,20111122,16.09,16.09,16.09,16.09,100
EF,D,20111122,6.56,6.74,6.39,6.39,23500
EFII,D,20111122,13.67,13.76,13.41,13.63,153000
EFOI,D,20111122,0.35,0.37,0.35,0.35,48600
EFSC,D,20111122,14.04,14.25,13.78,13.94,31700
EFUT,D,20111122,3.3,3.33,3.3,3.33,700
EGAN,D,20111122,5.56,5.7,5.51,5.7,14100
EGBN,D,20111122,13.54,14.5,13.47,14.44,102200
EGHT,D,20111122,3.46,3.67,3.45,3.56,509700
EGLE,D,20111122,1.23,1.23,1.1,1.1,646400
EGOV,D,20111122,12.54,12.83,12.52,12.6,178900
EHTH,D,20111122,15.07,15.07,14.71,14.91,43700
EIHI,D,20111122,13.7,13.7,13.67,13.67,600
ELGX,D,20111122,10.17,10.61,10.17,10.46,231400
ELNK,D,20111122,6.5,6.53,6.29,6.3,1133000
ELON,D,20111122,5.14,5.14,4.89,5.02,472400
ELOS,D,20111122,10.57,10.64,10.27,10.37,96700
ELRC,D,20111122,15.64,15.75,15.35,15.37,20300
ELSE,D,20111122,3.91,3.91,3.91,3.91,100
EMCI,D,20111122,18.74,18.83,18.37,18.4,7300
EMFN,D,20111122,20.63,20.69,20.6,20.61,400
EMIF,D,20111122,28.18,28.24,27.88,28.07,15200
EMITF,D,20111122,2.74,2.76,2.74,2.76,1100
EMKR,D,20111122,1,1.03,0.98,0.99,308700
EMMS,D,20111122,0.81,0.81,0.8,0.8,38100
EMMSP,D,20111122,17.03,17.03,17,17,700
EMMT,D,20111122,20.28,20.28,20.28,20.28,200
ENDP,D,20111122,32.16,32.73,32.16,32.53,1163000
ENER,D,20111122,0.34,0.38,0.33,0.34,300700
ENG,D,20111122,2.09,2.22,2.05,2.11,92500
ENMD,D,20111122,1.55,1.65,1.5,1.54,17800
ENOC,D,20111122,9.36,9.58,9.16,9.19,198900
ENSG,D,20111122,22.63,23.2,22.42,22.71,58700
ENTG,D,20111122,8.15,8.18,7.88,8.06,836300
ENTR,D,20111122,4.64,4.77,4.62,4.67,1157100
ENZN,D,20111122,6.29,6.32,6.19,6.28,397700
EOSPN,D,20111122,17.75,17.75,17.5,17.75,3000
EPAX,D,20111122,4.18,4.2,4.01,4.02,109000
EPAY,D,20111122,21.16,21.53,21,21.16,137500
EPHC,D,20111122,21.61,21.88,21.04,21.04,49100
EPIQ,D,20111122,13.45,13.48,13.24,13.27,36700
EPOC,D,20111122,8.54,8.64,8.29,8.58,67800
EQIX,D,20111122,98.06,99.89,97.03,99.08,361800
ERIC,D,20111122,9.64,9.84,9.64,9.7,4233100
ERIE,D,20111122,72.4,73.45,72.2,72.65,43900
ERII,D,20111122,2.5,2.72,2.39,2.39,149500
EROC,D,20111122,9.75,10.05,9.67,9.89,635200
EROCW,D,20111122,3.45,3.83,3.44,3.7,15100
ERT,D,20111122,4.09,4.09,3.97,3.98,642000
ERTS,D,20111122,21.56,22.11,21.4,21.86,3928000
ESBF,D,20111122,12.85,13.1,12.57,12.66,10100
ESCA,D,20111122,5.24,5.24,5.13,5.13,10000
ESEA,D,20111122,3.05,3.14,3.05,3.05,33100
ESGR,D,20111122,94.93,95.09,93.35,93.67,7900
ESIC,D,20111122,4.1,4.1,3.95,4,60400
ESIO,D,20111122,12.04,12.34,11.97,12,118000
ESLT,D,20111122,40.86,41.68,40.61,40.61,4500
ESMC,D,20111122,1.12,1.13,1.08,1.13,23000
ESRX,D,20111122,42.54,42.88,42,42.41,5681100
ESSA,D,20111122,10.41,10.43,10.29,10.37,21000
ESSX,D,20111122,3.07,3.23,3.05,3.16,22600
ESTE,D,20111122,15.1,15.1,15.1,15.1,100
ESYS,D,20111122,4.44,4.49,4.18,4.31,15300
ETFC,D,20111122,8.45,8.56,8.23,8.26,6605700
ETRM,D,20111122,1.89,1.95,1.87,1.9,61400
EUFN,D,20111122,14.36,14.36,14.14,14.22,31400
EVBS,D,20111122,2.01,2.01,2.01,2.01,200
EVEP,D,20111122,64.83,64.98,62.78,63.77,293200
EVOL,D,20111122,7.45,7.48,7.28,7.29,20900
EWBC,D,20111122,18.5,18.8,18.31,18.59,848500
EXAC,D,20111122,14.68,15.19,14.61,14.61,54000
EXAR,D,20111122,5.9,6.04,5.9,5.94,194800
EXAS,D,20111122,7.89,8.08,7.89,8.08,334000
EXEL,D,20111122,4.15,4.29,4.11,4.13,805500
EXFO,D,20111122,5.6,5.76,5.6,5.71,6400
EXLP,D,20111122,22.75,23.4,22.39,23.35,69400
EXLS,D,20111122,25.36,25.71,25.29,25.36,40900
EXPD,D,20111122,41.91,42.02,41,41.19,1682400
EXPE,D,20111122,26.6,26.85,25.68,26.8,6150700
EXPO,D,20111122,45.7,46.1,44.73,44.83,44000
EXTR,D,20111122,3,3,2.95,2.98,330300
EXXI,D,20111122,29.7,30.27,28.96,29.3,570300
EZCH,D,20111122,31.01,31.01,30.44,30.48,233600
EZPW,D,20111122,26.8,27.7,26.78,27.3,324800
FABK,D,20111122,12.77,12.8,12.76,12.8,500
FACE,D,20111122,3,3.05,2.96,2.96,2100
FALC,D,20111122,2.9,2.97,2.88,2.88,65300
FARM,D,20111122,6.08,6.53,6.08,6.45,71500
FARO,D,20111122,44.81,45.55,44.21,44.86,56400
FAST,D,20111122,39.53,39.82,39.13,39.39,1585500
FBIZ,D,20111122,15.55,16.5,15.55,16.3,3500
FBMI,D,20111122,5.5,5.5,4.85,5,7500
FBNC,D,20111122,10.11,10.44,10.11,10.22,34200
FBNK,D,20111122,12.4,12.51,12.2,12.47,123800
FBRC,D,20111122,1.99,2.06,1.99,2.03,107500
FBSS,D,20111122,10.58,11,10.4,11,3000
FCAL,D,20111122,3.22,3.28,3.22,3.24,6400
FCAP,D,20111122,18.5,18.5,18.01,18.01,1700
FCBC,D,20111122,12.11,12.29,11.92,12,20500
FCCO,D,20111122,5.9,6.02,5.9,5.9,700
FCCY,D,20111122,6.87,6.87,6.41,6.55,1100
FCEL,D,20111122,0.87,0.87,0.84,0.86,572500
FCFC,D,20111122,6.75,6.95,6.75,6.95,200
FCFS,D,20111122,35.41,36.66,35.29,35.5,485000
FCHI,D,20111122,40.33,40.44,39.9,39.9,300
FCLF,D,20111122,6.25,6.25,5.74,5.74,1900
FCNCA,D,20111122,162.12,163.71,159.89,161.85,7300
FCTY,D,20111122,3.44,3.45,3.44,3.45,1500
FCVA,D,20111122,2.28,2.3,2.26,2.26,2500
FDEF,D,20111122,14.25,14.46,14.25,14.25,5100
FDML,D,20111122,13.68,13.88,13.57,13.59,192800
FDUS,D,20111122,12,12.12,11.91,12.01,13200
FEED,D,20111122,0.51,0.52,0.5,0.52,209100
FEIC,D,20111122,37.25,37.77,36.83,36.98,219300
FEIM,D,20111122,7.17,7.31,7.1,7.19,2200
FELE,D,20111122,45.19,45.24,43.89,44.15,71800
FES,D,20111122,5.85,5.99,5.3,5.35,65700
FFBC,D,20111122,15.41,15.74,15.25,15.35,143600
FFBH,D,20111122,5,5.08,4.95,5.08,2000
FFCH,D,20111122,7.52,7.59,7.01,7.04,61100
FFCO,D,20111122,13.75,13.75,13.75,13.75,2000
FFEX,D,20111122,1.35,1.44,1.35,1.36,8200
FFFD,D,20111122,17.86,17.86,17,17,1400
FFHL,D,20111122,1.55,1.55,1.35,1.35,16100
FFIC,D,20111122,12.26,12.26,11.95,11.95,70700
FFIN,D,20111122,30.72,31.09,30.42,30.56,71300
FFIV,D,20111122,102.51,104.43,101.16,103.14,1376900
FFKT,D,20111122,4.25,4.31,4.25,4.27,7000
FFKY,D,20111122,1.31,1.31,1.28,1.28,1200
FFN,D,20111122,1.2,1.2,1,1.01,169400
FFNM,D,20111122,3.49,3.49,3.35,3.36,1600
FFNW,D,20111122,5.43,5.55,5.43,5.53,11600
FHCO,D,20111122,4.23,4.24,4.18,4.18,9900
FIBK,D,20111122,11.2,11.26,10.94,11.11,140500
FINL,D,20111122,19.76,19.95,19.21,19.21,415300
FIRE,D,20111122,30.58,31.16,30.02,30.85,418800
FISI,D,20111122,16.21,16.35,15.83,15.83,16700
FISV,D,20111122,55.84,56.16,55.09,55.14,855800
FITB,D,20111122,11.44,11.54,11.26,11.35,9999900
FITBP,D,20111122,138.66,138.95,138.59,138.95,1000
FIZZ,D,20111122,16.62,16.62,16.44,16.5,19000
FLDM,D,20111122,13.98,14,13.85,14,227400
FLEX,D,20111122,5.71,5.8,5.6,5.68,2746900
FLIC,D,20111122,26.64,26.64,25.02,25.13,16600
FLIR,D,20111122,24.91,25.09,24.51,24.61,1380300
FLML,D,20111122,4.73,4.75,4.4,4.44,20200
FLOW,D,20111122,2.52,2.6,2.47,2.48,134700
FLWS,D,20111122,2.38,2.47,2.36,2.36,67700
FLXS,D,20111122,13.51,13.55,13.45,13.52,2400
FMBI,D,20111122,8.59,8.73,8.47,8.57,353200
FMCN,D,20111122,16,18.36,15.7,17.7,34956000
FMER,D,20111122,13.82,13.94,13.55,13.67,642700
FMFC,D,20111122,2.95,2.96,2.91,2.91,4800
FNBND,D,20111122,11.15,11.6,11.15,11.4,3000
FNDT,D,20111122,23.1,23.14,23.08,23.11,18600
FNFG,D,20111122,8.63,8.63,8.34,8.48,4073800
FNGN,D,20111122,20.19,20.41,19.76,19.98,235300
FNLC,D,20111122,13.4,13.79,13.4,13.7,6900
FNSR,D,20111122,18.21,18.65,17.75,17.95,2941100
FOLD,D,20111122,2.76,2.83,2.47,2.51,89200
FONE,D,20111122,23.48,23.48,23.38,23.38,700
FONR,D,20111122,1.87,1.87,1.78,1.82,18400
FORD,D,20111122,1.81,1.81,1.75,1.75,2800
FORM,D,20111122,5.84,5.9,5.7,5.7,476800
FORR,D,20111122,31.66,32.08,31.53,31.8,139200
FORTY,D,20111122,15.83,15.97,15.79,15.95,2300
FOSL,D,20111122,83.1,84.4,82.32,83.05,1008200
FRAN,D,20111122,20.03,20.25,19.56,19.67,189200
FRBK,D,20111122,1.47,1.49,1.4,1.4,13500
FRCCO,D,20111122,26.42,26.55,26.18,26.52,3200
FRED,D,20111122,13.04,13.04,12.12,12.43,203900
FREE,D,20111122,0.85,0.85,0.76,0.77,12600
FRME,D,20111122,8.07,8.23,7.91,7.93,50800
FRNK,D,20111122,11.15,11.28,11.15,11.2,44800
FRP,D,20111122,4.92,4.92,4.55,4.64,104100
FRPT,D,20111122,5.49,5.5,5.48,5.49,1485400
FSBK,D,20111122,3.61,3.7,3.61,3.69,4700
FSCI,D,20111122,28.6,28.74,28.06,28.48,23400
FSFG,D,20111122,16.06,16.5,16.06,16.5,1700
FSGI,D,20111122,1.77,1.77,1.69,1.69,2200
FSII,D,20111122,2.44,2.46,2.29,2.29,130000
FSIN,D,20111122,7.42,7.61,7.25,7.28,491800
FSLR,D,20111122,43.4,43.9,40.64,40.8,3249100
FSRV,D,20111122,24.36,24.96,24.35,24.68,10900
FSTR,D,20111122,27.11,27.11,26.15,26.18,24400
FSYS,D,20111122,17.52,17.6,17.1,17.32,369700
FTEK,D,20111122,5.97,6.13,5.78,5.81,104900
FTNT,D,20111122,23.48,23.75,23.15,23.6,1156200
FTWR,D,20111122,0.35,0.35,0.28,0.32,592800
FUBC,D,20111122,5.3,5.45,5.3,5.35,41800
FUEL,D,20111122,2.73,2.76,2.71,2.76,15900
FULL,D,20111122,6.96,7,6.92,6.95,27200
FULT,D,20111122,8.85,9,8.8,8.85,951500
FUNC,D,20111122,3.52,3.54,3.5,3.5,900
FUND,D,20111122,6.37,6.41,6.3,6.33,50600
FURX,D,20111122,15.77,16.84,15.56,16.6,49000
FWLT,D,20111122,18.9,19.46,18.6,18.86,1962200
FWRD,D,20111122,31,31.13,30.2,30.22,220000
FXCB,D,20111122,12.5,12.62,12.44,12.44,9100
FXEN,D,20111122,4.88,5.06,4.81,4.83,315100
GABC,D,20111122,17.51,17.95,17.15,17.57,23100
GAGA,D,20111122,4.12,4.71,4,4.26,91500
GAI,D,20111122,3.3,3.5,3.25,3.5,2500
GAIA,D,20111122,3.6,3.61,3.54,3.57,29900
GAIN,D,20111122,7.15,7.3,7.12,7.13,42600
GALE,D,20111122,0.67,0.67,0.6,0.61,187700
GAME,D,20111122,4.3,4.36,4.14,4.35,411600
GASS,D,20111122,3.83,3.86,3.69,3.74,18100
GBCI,D,20111122,11.27,11.5,11.18,11.25,375200
GBDC,D,20111122,15.4,15.49,15.05,15.05,24300
GBLI,D,20111122,17.6,17.84,17.18,17.24,23300
GBNK,D,20111122,1.4,1.41,1.37,1.39,75000
GCOM,D,20111122,13.3,13.45,12.85,13.11,159900
GCVRZ,D,20111122,1.28,1.33,1.26,1.28,1364000
GEDU,D,20111122,10.57,10.79,10.54,10.79,1638500
GENC,D,20111122,6.92,6.92,6.9,6.91,3100
GENE,D,20111122,3.41,3.83,3.34,3.6,25700
GENT,D,20111122,5.89,5.89,5.89,5.89,100
GEOI,D,20111122,24.71,25.42,24.34,24.71,168200
GEOY,D,20111122,21.63,21.7,20.93,21.16,264600
GERN,D,20111122,1.67,1.68,1.5,1.5,1318100
GEVO,D,20111122,6.48,6.53,6,6.03,87900
GFED,D,20111122,5.45,5.45,5.45,5.45,100
GFN,D,20111122,2.48,2.6,2.48,2.6,6300
GGAL,D,20111122,6.74,6.98,6.64,6.92,428700
GHDX,D,20111122,25.81,26.57,25.67,26.06,193400
GIFI,D,20111122,26.64,27.05,25.92,26.24,68400
GIGA,D,20111122,1.4,1.45,1.4,1.45,6800
GIGM,D,20111122,0.86,0.87,0.85,0.85,8100
GIII,D,20111122,19.11,19.2,18.43,18.55,157700
GILD,D,20111122,36.57,38.97,36.56,38.76,30726800
GILT,D,20111122,3.5,3.56,3.44,3.47,29700
GIVN,D,20111122,16.79,16.84,16.61,16.73,17400
GKNT,D,20111122,17.59,17.71,17.22,17.65,12200
GKSR,D,20111122,28.57,28.57,27.75,27.83,32500
GLAD,D,20111122,7.48,7.52,7.4,7.45,50600
GLBL,D,20111122,7.98,7.99,7.97,7.98,1368000
GLBS,D,20111122,4.02,4.02,3.85,3.98,38300
GLCH,D,20111122,1.13,1.2,1.13,1.18,174800
GLDC,D,20111122,3.45,3.5,3.45,3.5,2200
GLDD,D,20111122,5.87,6.02,5.76,5.77,319100
GLGL,D,20111122,1.18,1.27,1.1,1.16,39700
GLNG,D,20111122,41.09,41.96,40.68,41.02,338100
GLPW,D,20111122,23.76,23.98,23.14,23.27,28500
GLRE,D,20111122,22.4,22.65,22.27,22.44,70000
GLUU,D,20111122,3,3.03,2.83,2.91,834500
GMAN,D,20111122,13.29,13.37,12.51,12.64,25300
GMCR,D,20111122,53.05,54.49,48.67,50.35,8551800
GMET,D,20111122,0.93,1,0.92,0.98,22000
GMLP,D,20111122,28.75,28.79,28.09,28.5,63000
GNCMA,D,20111122,9.48,9.66,9.36,9.5,140900
GNMK,D,20111122,4.57,4.71,4.5,4.7,37800
GNOM,D,20111122,4.02,4.68,3.96,4.59,380600
GNTX,D,20111122,26.82,27.16,26.41,26.76,558200
GNVC,D,20111122,2.76,2.85,2.73,2.75,12600
GOLD,D,20111122,106.8,110.22,106.62,109.04,636300
GOOD,D,20111122,16.15,16.48,16.05,16.07,30700
GOODO,D,20111122,23.85,23.91,23.83,23.91,900
GOODP,D,20111122,24.37,24.37,24.33,24.33,300
GOOG,D,20111122,580,584.97,575.24,580,2405500
GPOR,D,20111122,32.45,33.38,31.7,32.4,667900
GPRC,D,20111122,1.2,1.2,1.18,1.18,32000
GPRE,D,20111122,10.33,10.48,10.17,10.28,153000
GPRO,D,20111122,57.87,58.31,56.93,57.71,387500
GRFS,D,20111122,5.19,5.2,5.08,5.18,1834400
GRID,D,20111122,23.67,23.69,23.51,23.56,2100
GRIF,D,20111122,26.91,27.39,26.91,27.39,1200
GRMH,D,20111122,0.86,1.04,0.85,1,5600
GRMN,D,20111122,34.83,34.96,34.5,34.73,540200
GRNB,D,20111122,1.2,1.29,1.2,1.2,13300
GROW,D,20111122,6.47,6.71,6.4,6.53,81800
GRPN,D,20111122,24.55,24.75,20.03,20.07,5228600
GRRF,D,20111122,2.59,2.67,2.56,2.67,62100
GRVY,D,20111122,1.43,1.43,1.43,1.43,2900
GSAT,D,20111122,0.4,0.46,0.4,0.42,598400
GSBC,D,20111122,19.76,19.99,19.6,19.76,21300
GSIG,D,20111122,10.5,10.78,10.21,10.75,143900
GSIT,D,20111122,4.74,4.78,4.71,4.71,42800
GSJK,D,20111122,14.72,15,14.72,15,4100
GSM,D,20111122,13.79,14.13,13.59,13.86,830300
GSOL,D,20111122,6.02,6.14,5.96,6.01,30100
GSVC,D,20111122,13.28,13.28,12.71,12.85,35300
GTAT,D,20111122,7.4,7.61,7.26,7.47,2604500
GTIV,D,20111122,5.91,5.91,5.46,5.58,530800
GTLS,D,20111122,54.79,57.27,54.18,56.22,408900
GTSI,D,20111122,4.37,4.5,4.13,4.32,11700
GTXI,D,20111122,2.92,2.98,2.71,2.72,184400
GUID,D,20111122,6.2,6.2,5.89,5.92,64600
GULF,D,20111122,14.61,14.66,14.59,14.66,3600
GURE,D,20111122,2.19,2.22,2.09,2.15,128100
GYRO,D,20111122,85.43,85.52,85.25,85.25,1300
HA,D,20111122,5.44,5.5,5.35,5.44,349100
HAFC,D,20111122,0.86,0.87,0.84,0.84,894000
HAIN,D,20111122,35.21,36.74,35.13,36.5,751200
HALL,D,20111122,7.97,8.1,7.83,7.92,28900
HALO,D,20111122,8.02,8.23,8.02,8.16,476200
HANS,D,20111122,87.99,89.25,87.4,88.9,445200
HARL,D,20111122,14.39,14.67,14.39,14.55,2800
HAS,D,20111122,35.19,35.26,34.57,34.91,1012800
HAST,D,20111122,1.69,1.7,1.57,1.57,13700
HAUP,D,20111122,1.08,1.11,1.01,1.01,2300
HAYN,D,20111122,57.37,59.93,57.36,58.7,125000
HBAN,D,20111122,4.96,5.01,4.81,4.83,14061500
HBANP,D,20111122,1050,1050,1050,1050,100
HBCP,D,20111122,14.81,14.82,14.81,14.82,200
HBHC,D,20111122,28.77,29.04,28.09,28.65,270800
HBIO,D,20111122,3.99,4,3.9,3.97,44200
HBNC,D,20111122,25,25,25,25,200
HBNK,D,20111122,12.5,12.5,12.5,12.5,3000
HBOS,D,20111122,10.32,10.53,10.32,10.52,1100
HCBK,D,20111122,5.34,5.37,5.18,5.28,3460500
HCCI,D,20111122,15.26,15.26,14.89,14.99,4600
HCII,D,20111122,7.9,8.05,7.84,8.02,34700
HCIIP,D,20111122,10.24,10.24,9,9.08,2300
HCKT,D,20111122,3.55,3.57,3.45,3.47,98400
HCOM,D,20111122,14.92,14.92,14.62,14.76,3300
HCSG,D,20111122,17.36,17.42,17.07,17.14,167900
HDNG,D,20111122,9.17,9.22,9.01,9.01,15400
HDSN,D,20111122,1.4,1.46,1.37,1.4,25200
HEAT,D,20111122,0.5,0.5,0.47,0.49,108900
HEES,D,20111122,11.87,11.92,11.34,11.37,57000
HELE,D,20111122,26.74,27.71,26.74,27.53,155200
HEOP,D,20111122,3.55,3.55,3.37,3.48,7300
HERO,D,20111122,3.6,3.74,3.57,3.7,2330200
HFBC,D,20111122,6.1,6.15,6.1,6.15,800
HFBL,D,20111122,13.4,16.79,13.35,13.74,1700
HFFC,D,20111122,9.63,9.63,9.4,9.4,2400
HFWA,D,20111122,11.86,12.09,11.79,11.95,26100
HGIC,D,20111122,59.01,59.09,58.97,59,87600
HGSH,D,20111122,0.86,0.87,0.57,0.61,38400
HGSI,D,20111122,7.69,7.82,7.43,7.49,3661600
HHGP,D,20111122,4.55,4.69,4.43,4.44,63800
HIBB,D,20111122,44.48,44.85,43.58,44.29,407500
HIFS,D,20111122,47.45,47.45,47,47.45,800
HILL,D,20111122,1.36,1.36,1.32,1.32,117900
HIMX,D,20111122,1.03,1.06,1.03,1.04,97000
HITK,D,20111122,37.84,39.6,37.8,39.23,216200
HITT,D,20111122,50.2,50.92,50.12,50.17,168200
HLIT,D,20111122,5.01,5.1,4.88,5.08,1172400
HLYS,D,20111122,1.92,1.94,1.81,1.81,53800
HMIN,D,20111122,29.27,30.4,29.02,29.93,481800
HMNF,D,20111122,2.08,2.24,1.83,1.88,3600
HMNY,D,20111122,1.1,1.19,1.1,1.12,1600
HMPR,D,20111122,2.95,3.16,2.93,3.03,47200
HMSY,D,20111122,28.48,29.25,28.4,29.11,666400
HNH,D,20111122,11.75,12.14,11.42,11.52,40700
HNRG,D,20111122,9.25,9.37,9.23,9.25,8400
HNSN,D,20111122,2.25,2.45,2.24,2.37,546700
HOFT,D,20111122,9.95,9.98,9.68,9.77,7900
HOGS,D,20111122,9.38,10,9.38,9.75,115800
HOKU,D,20111122,1.02,1.03,1,1.01,33000
HOLI,D,20111122,8.87,9.1,8.69,9.1,176800
HOLL,D,20111122,1.27,1.27,1.19,1.26,2900
HOLX,D,20111122,16.38,17.06,16.24,16.66,2494100
HOMB,D,20111122,23.95,24.49,23.79,24.11,52900
HOME,D,20111122,10.44,10.44,10.06,10.06,19700
HOOK,D,20111122,5.88,6.16,5.88,6.02,17200
HOTT,D,20111122,7.11,7.28,7.06,7.1,708400
HOVNP,D,20111122,1.35,1.35,1.21,1.3,10200
HPJ,D,20111122,1.17,1.17,1.13,1.14,8400
HPOL,D,20111122,0.65,0.69,0.65,0.68,15700
HRZN,D,20111122,15.7,15.9,15.59,15.69,73700
HSFT,D,20111122,11.34,11.49,11.19,11.39,60200
HSIC,D,20111122,61.34,61.34,60.27,60.88,1121500
HSII,D,20111122,19.24,19.33,18.95,19,37400
HSKA,D,20111122,7.27,7.27,6.79,6.97,210400
HSNI,D,20111122,35.46,36.13,35.46,35.53,283000
HSOL,D,20111122,1.15,1.44,1.12,1.39,1401100
HSTM,D,20111122,18.06,18.12,17.51,17.66,296100
HSWI,D,20111122,3,3,3,3,100
HTBK,D,20111122,4.48,4.61,4.38,4.42,46900
HTCH,D,20111122,1.67,1.71,1.58,1.62,156100
HTCO,D,20111122,10.47,10.61,10.4,10.4,14700
HTGC,D,20111122,9.11,9.17,8.92,8.92,153700
HTHT,D,20111122,13.99,14.27,13.75,14.04,135600
HTLD,D,20111122,13.25,13.3,13.04,13.06,733200
HTLF,D,20111122,14,14.28,14,14.01,15300
HTWR,D,20111122,61.69,62.7,61.63,62.08,27400
HUBG,D,20111122,30.57,30.95,29.83,29.9,315400
HURC,D,20111122,23.85,24.2,22.45,22.68,30400
HURN,D,20111122,33.39,33.59,32.65,33.14,175200
HWAY,D,20111122,6.38,6.47,6.16,6.2,372100
HWBK,D,20111122,5.95,6.01,5.9,6.01,1000
HWCC,D,20111122,11.35,11.51,11.2,11.35,60800
HWKN,D,20111122,36.54,36.87,35.63,36.18,28500
HYGS,D,20111122,5.63,5.68,5.52,5.56,3600
HZNP,D,20111122,7.2,7.32,7.02,7.02,1700
IACI,D,20111122,39.91,40.14,39.49,39.86,878000
IART,D,20111122,29.67,30.16,29.53,30,204000
IBB,D,20111122,96.74,98.43,96.49,98.06,822500
IBCA,D,20111122,2.7,2.7,2.63,2.65,6000
IBCP,D,20111122,1.57,1.57,1.38,1.42,36700
IBKC,D,20111122,48.14,49.02,47.66,48.21,112700
IBKR,D,20111122,14.44,14.44,14.23,14.28,352900
IBOC,D,20111122,16.64,16.95,16.35,16.65,249100
ICAD,D,20111122,0.62,0.75,0.58,0.7,92400
ICCC,D,20111122,5.59,5.59,5.59,5.59,100
ICFI,D,20111122,23.99,24.1,23.38,23.83,96800
ICGE,D,20111122,8.3,8.55,8.12,8.14,53700
ICLK,D,20111122,9.08,9.08,9.01,9.02,481100
ICLN,D,20111122,8.69,8.82,8.65,8.76,13600
ICLR,D,20111122,16.34,16.7,16.22,16.51,80900
ICON,D,20111122,15.22,15.79,15.22,15.48,719300
ICUI,D,20111122,42.27,42.38,41.76,41.81,44200
IDCC,D,20111122,44.57,44.58,42.41,42.88,1037100
IDIX,D,20111122,7.38,7.52,7.18,7.47,1188100
IDRA,D,20111122,1.48,1.52,1.3,1.44,67400
IDSA,D,20111122,5.62,5.77,5.55,5.75,11400
IDSY,D,20111122,5.46,5.61,4.74,5.14,59800
IDTI,D,20111122,5.51,5.64,5.49,5.52,1044300
IDXX,D,20111122,70.65,71.86,70.26,71.18,210900
IESC,D,20111122,2.67,2.77,2.66,2.77,1300
IFAS,D,20111122,24.19,24.43,24.04,24.31,1100
IFEU,D,20111122,24.75,24.77,24.7,24.77,600
IFGL,D,20111122,24.83,24.99,24.71,24.82,17900
IFNA,D,20111122,38.61,38.61,38.61,38.61,100
IFON,D,20111122,0.69,0.71,0.69,0.71,28700
IFSIA,D,20111122,10.69,10.82,10.42,10.59,462400
IFSM,D,20111122,30.55,30.66,30.33,30.66,2700
IGLD,D,20111122,12.32,12.69,12.32,12.6,1700
IGOI,D,20111122,0.86,0.86,0.8,0.8,90000
IGOV,D,20111122,100.21,100.5,99.68,100.5,29900
IGTE,D,20111122,14.77,14.83,14.21,14.45,109900
III,D,20111122,1.33,1.33,1.22,1.28,31300
IIIN,D,20111122,10.02,10.07,9.93,9.94,29200
IIJI,D,20111122,9.62,9.71,9.59,9.71,2900
IILG,D,20111122,12.74,12.96,12.73,12.73,85000
IIN,D,20111122,5.8,6.23,5.8,6.22,6200
IIVI,D,20111122,18.19,18.4,17.86,18.05,123300
IKAN,D,20111122,0.94,0.96,0.89,0.93,25100
IKNX,D,20111122,7.76,7.86,7.75,7.82,2500
ILMN,D,20111122,28.42,28.49,27.23,27.71,2647300
IMGN,D,20111122,11.49,11.71,11.28,11.28,373300
IMI,D,20111122,9.5,9.65,9.45,9.57,85400
IMKTA,D,20111122,14.93,14.93,14.34,14.49,36800
IMMR,D,20111122,5.62,5.9,5.61,5.63,124100
IMMU,D,20111122,2.96,3.06,2.92,3.05,407800
IMOS,D,20111122,5.68,6,5.52,5.88,37800
IMRS,D,20111122,2.69,2.8,2.61,2.68,98800
INAP,D,20111122,4.84,4.93,4.69,4.69,213400
INCB,D,20111122,14,14.03,13.97,14,35500
INCY,D,20111122,12.1,12.68,12.06,12.29,2223200
INDB,D,20111122,24.08,24.69,23.95,24.19,54500
INDY,D,20111122,20.99,21.05,20.74,20.91,94200
INFA,D,20111122,45.25,45.57,44.03,44.39,997500
INFI,D,20111122,7.98,7.98,7.4,7.4,50100
INFN,D,20111122,6.55,6.62,6.38,6.42,831700
INFY,D,20111122,51.38,51.72,50.59,51,2484000
INHX,D,20111122,10.65,11.03,10.62,10.78,3108400
ININ,D,20111122,22.95,23.33,22.13,22.2,138500
INMD,D,20111122,7.58,7.68,7.55,7.55,7300
INOD,D,20111122,3.48,3.48,3.35,3.36,37100
INPH,D,20111122,4.12,4.15,4.06,4.15,1800
INSM,D,20111122,2.76,2.89,2.75,2.79,50900
INSP,D,20111122,8.46,8.6,8.33,8.44,115900
INSW,D,20111122,7.87,8,7.81,7.85,14100
INTC,D,20111122,23.36,23.53,23.09,23.24,48479100
INTG,D,20111122,19.3,19.3,19.24,19.24,400
INTL,D,20111122,23.68,24.15,23.32,23.34,32000
INTT,D,20111122,2.3,2.39,2.28,2.34,7400
INTU,D,20111122,50.66,51.1,49.78,50.39,2383400
INTX,D,20111122,11.58,11.93,11.55,11.73,66800
INVE,D,20111122,1.97,1.99,1.94,1.94,77100
INWK,D,20111122,8.48,8.71,8.48,8.61,71700
INXI,D,20111122,8.63,8.64,8.63,8.63,32100
IOSP,D,20111122,27.59,28.2,27.44,27.62,151500
IPAR,D,20111122,15.98,16.05,15.61,15.73,57400
IPAS,D,20111122,1.43,1.43,1.39,1.4,105600
IPCC,D,20111122,51.64,52.24,51.3,51.86,43900
IPCI,D,20111122,3.32,3.43,3.14,3.14,33000
IPCM,D,20111122,42.35,42.69,41.49,41.83,107300
IPGP,D,20111122,41.26,41.7,40.84,40.91,266000
IPHS,D,20111122,42.36,43.25,41.95,43.1,99300
IPSU,D,20111122,6.05,6.11,5.67,5.73,156200
IPXL,D,20111122,17.31,18.26,17.12,18.04,708900
IRBT,D,20111122,29.12,30.41,29.11,29.46,308700
IRDM,D,20111122,7.09,7.2,7,7,237400
IRDMW,D,20111122,1.64,1.67,1.64,1.67,800
IRET,D,20111122,7.1,7.15,7.05,7.05,214800
IRIS,D,20111122,8.84,9.1,8.8,8.82,46400
IRIX,D,20111122,3.49,3.49,3.49,3.49,200
IROQ,D,20111122,11.08,11.1,11.08,11.1,700
IRWD,D,20111122,12.1,12.36,11.86,12.04,147800
ISBC,D,20111122,12.85,13.06,12.8,12.97,117700
ISCA,D,20111122,23.05,23.17,22.76,22.85,104200
ISHG,D,20111122,100.85,101.32,100.81,100.96,25400
ISIG,D,20111122,2.15,2.2,2,2.2,160300
ISIL,D,20111122,10.53,10.61,10.23,10.33,878200
ISIS,D,20111122,6.62,6.73,6.56,6.64,614800
ISLE,D,20111122,4.75,4.8,4.7,4.71,67900
ISNS,D,20111122,5.68,6.16,5.65,6,5800
ISRG,D,20111122,419.24,423.2,415,418.68,282800
ISRL,D,20111122,75.5,78.34,72.56,74.25,9000
ISSC,D,20111122,4.09,4.33,4.09,4.23,600
ISSI,D,20111122,8.86,9.16,8.71,9,142500
ISTA,D,20111122,4.15,4.15,4.03,4.05,92900
ITMN,D,20111122,17.99,18.43,17.87,18.21,1309600
ITRI,D,20111122,34.2,34.32,33.11,33.37,471500
ITRN,D,20111122,12.75,12.76,12.33,12.53,18300
IVAC,D,20111122,6.87,6.91,6.69,6.69,54000
IVAN,D,20111122,1.05,1.08,1,1.01,509200
IXYS,D,20111122,11.25,11.48,10.66,10.7,122300
JACK,D,20111122,19.98,21.05,19.5,19.61,1239400
JADE,D,20111122,2.15,2.21,2.12,2.12,53500
JAKK,D,20111122,18.84,19.18,18.75,18.75,180000
JASO,D,20111122,1.42,1.64,1.4,1.6,5542900
JAX,D,20111122,5.58,5.68,5.42,5.6,9700
JAXB,D,20111122,3.75,3.78,3.75,3.75,800
JAZZ,D,20111122,37.37,38.3,37.02,37.43,337100
JBHT,D,20111122,43.82,43.98,43.26,43.92,1537100
JBLU,D,20111122,3.61,3.63,3.49,3.49,4702000
JBSS,D,20111122,8.35,8.35,8.24,8.25,5000
JCDA,D,20111122,2.02,2.04,1.91,1.91,22100
JCOM,D,20111122,28.25,28.36,27.1,27.55,1017900
JCS,D,20111122,13.32,13.55,13,13.34,63200
JDAS,D,20111122,29.4,29.98,29.14,29.32,157500
JDSU,D,20111122,10.44,10.53,10.15,10.36,3955600
JFBC,D,20111122,10.4,10.4,10.22,10.4,2000
JJSF,D,20111122,48.65,49.05,48.17,48.23,40600
JKHY,D,20111122,31.7,31.84,31.37,31.4,350200
JMBA,D,20111122,1.54,1.56,1.54,1.55,130700
JNGW,D,20111122,1.22,1.24,1.15,1.15,2500
JOBS,D,20111122,40.51,43.95,40.47,42.65,108300
JOEZ,D,20111122,0.55,0.57,0.54,0.55,92200
JOSB,D,20111122,51.66,52.36,50.33,50.51,228600
JOUT,D,20111122,15.32,15.57,15,15.15,6900
JOYG,D,20111122,83.02,83.56,80.57,81.21,1524400
JRCC,D,20111122,7,7.23,6.84,6.89,1835400
JRJC,D,20111122,1.99,1.99,1.93,1.99,28900
JSDA,D,20111122,0.5,0.52,0.49,0.5,85900
JST,D,20111122,8.21,8.22,8,8.03,23400
JVA,D,20111122,9.06,9.19,8.6,8.79,163600
JXSB,D,20111122,13.76,14,13.76,14,300
KALU,D,20111122,42.99,43.23,41.83,42.32,65300
KAMN,D,20111122,29.93,30.22,29.18,29.32,205200
KBALB,D,20111122,5.47,5.5,5.33,5.34,52400
KCAP,D,20111122,6.32,6.4,6.11,6.18,78300
KCLI,D,20111122,32.46,32.68,32.14,32.14,11500
KELYA,D,20111122,14.19,14.19,13.49,13.62,119900
KEQU,D,20111122,9.15,9.17,9.15,9.17,500
KERX,D,20111122,2.77,2.84,2.75,2.76,1282600
KEYN,D,20111122,17.89,18.11,17.53,17.78,157100
KEYW,D,20111122,7,7.33,7,7.29,65200
KFFB,D,20111122,8.98,8.98,8.88,8.88,600
KFFG,D,20111122,11.88,11.95,11.8,11.85,3500
KFRC,D,20111122,11.82,11.85,11.38,11.38,133800
KGJI,D,20111122,1.4,1.44,1.31,1.4,26100
KIOR,D,20111122,14.92,15.56,14.55,15.22,63600
KIPS,D,20111122,1.71,1.71,1.71,1.71,600
KIRK,D,20111122,12.49,12.5,11.99,12.08,72100
KITD,D,20111122,10.44,10.5,9.43,9.52,1193100
KLAC,D,20111122,44.18,44.48,43.21,43.31,1758300
KLIC,D,20111122,9.45,9.58,9.09,9.11,947600
KMGB,D,20111122,14.9,14.96,14.73,14.73,16300
KNDI,D,20111122,2.92,3,2.86,2.9,37800
KNOL,D,20111122,13.52,13.54,13.24,13.35,79300
KNSY,D,20111122,25.02,25.14,24.78,24.78,17300
KONA,D,20111122,5.16,5.16,5.05,5.09,40700
KONG,D,20111122,4.64,4.75,4.5,4.66,28000
KOOL,D,20111122,0.99,1,0.95,1,35000
KOPN,D,20111122,3.65,3.73,3.62,3.62,115300
KOSS,D,20111122,5.05,5.24,5.05,5.24,1800
KRNY,D,20111122,9.48,9.52,9.35,9.39,10400
KSW,D,20111122,3.07,3.16,3.05,3.05,9400
KSWS,D,20111122,2.66,2.83,2.65,2.67,202700
KTCC,D,20111122,4.88,4.93,4.7,4.81,42100
KTEC,D,20111122,13.25,13.76,12.76,13.39,8800
KTOS,D,20111122,5.26,5.48,5.15,5.16,186200
KUTV,D,20111122,1.2,1.28,1.2,1.21,21900
KVHI,D,20111122,7.66,7.87,7.5,7.5,56000
LABC,D,20111122,16.38,16.38,16.38,16.38,2700
LABL,D,20111122,24.96,25.04,24.45,24.85,41100
LACO,D,20111122,2.15,2.2,2.06,2.12,34800
LAKE,D,20111122,7.04,7.09,6.91,6.96,9500
LAMR,D,20111122,23.47,23.55,22.63,22.84,531100
LANC,D,20111122,65.99,66.7,65.44,65.96,63500
LAVA,D,20111122,5.59,5.73,5.52,5.58,361200
LAWS,D,20111122,14.84,15,14.3,14.89,23700
LAYN,D,20111122,22.49,22.75,22.01,22.34,121300
LBAI,D,20111122,8.09,8.3,7.53,7.72,84500
LBIX,D,20111122,3.02,3.02,3,3,1000
LBTYA,D,20111122,40.29,40.69,40,40.64,1032500
LBTYK,D,20111122,38.97,38.97,38.26,38.85,321700
LCAPA,D,20111122,73.16,75.6,73.16,74.43,1593400
LCAPB,D,20111122,75.52,75.52,75.28,75.28,300
LCAV,D,20111122,2.73,2.86,2.65,2.84,203300
LCRY,D,20111122,8.78,8.93,8.5,8.56,103300
LCUT,D,20111122,12.02,12.02,11.72,11.74,16400
LEAP,D,20111122,7.67,7.75,7.43,7.54,1066100
LECO,D,20111122,36.69,36.91,36.07,36.53,414600
LEDR,D,20111122,2.51,2.76,2.51,2.75,86800
LEDS,D,20111122,3.49,3.51,3.33,3.38,19800
LFUS,D,20111122,44.87,45.69,44.19,44.59,55400
LGCY,D,20111122,26.33,26.55,26.03,26.32,197900
LGND,D,20111122,10.65,11.04,10.56,10.76,112900
LHCG,D,20111122,13.72,13.93,13.37,13.4,83600
LIFE,D,20111122,36.73,37.37,36.63,37.28,1329800
LIME,D,20111122,3.22,3.33,3.2,3.22,11200
LINC,D,20111122,7.46,7.46,7.28,7.28,66500
LINE,D,20111122,36.3,36.57,35.7,36.1,451400
LINTA,D,20111122,15.47,15.68,15.31,15.4,4027700
LION,D,20111122,6.33,6.33,6.33,6.33,300
LIOX,D,20111122,2.21,2.22,2.05,2.11,754100
LIWA,D,20111122,5.85,5.91,5.35,5.36,374800
LKFN,D,20111122,23.89,23.89,23.35,23.43,26900
LKQX,D,20111122,28.22,28.53,27.82,28.25,381900
LLEN,D,20111122,3.01,3.01,2.95,2.96,148600
LLNW,D,20111122,2.82,2.83,2.68,2.7,1260800
LLTC,D,20111122,29.57,29.77,28.93,29.34,2698000
LMAT,D,20111122,5.52,5.58,5.52,5.54,2400
LMIA,D,20111122,17.54,17.72,17.2,17.22,22800
LMLP,D,20111122,2,2.03,1.95,2.01,23300
LMNR,D,20111122,15.93,16.4,15.93,16,7100
LMNX,D,20111122,19.71,20.08,19.55,19.72,127800
LNBB,D,20111122,4.14,4.14,4.12,4.12,600
LNCE,D,20111122,19.42,19.72,19.2,19.27,99400
LNCR,D,20111122,23.05,23.05,22.5,22.56,461800
LNDC,D,20111122,5.62,5.72,5.54,5.57,55800
LNET,D,20111122,2.05,2.19,2.05,2.11,51600
LOCM,D,20111122,2.2,2.22,2.09,2.09,128800
LOGI,D,20111122,7.54,7.61,7.43,7.51,614100
LOGM,D,20111122,39.26,39.79,38.83,39.2,76000
LOJN,D,20111122,2.47,2.54,2.45,2.46,179600
LONG,D,20111122,15.59,15.8,15.26,15.5,4900
LOOK,D,20111122,1.33,1.34,1.28,1.3,5700
LOOP,D,20111122,17.39,17.51,17.31,17.45,99400
LOPE,D,20111122,15.21,15.21,14.87,14.9,198600
LORL,D,20111122,60.02,60.33,59.29,60,43200
LPHI,D,20111122,5.63,5.76,5.43,5.54,82900
LPLA,D,20111122,28.32,28.32,27.59,28.13,152500
LPNT,D,20111122,36.84,37.29,36.68,36.86,344900
LPSB,D,20111122,7.96,8,7.96,8,4900
LPSN,D,20111122,11.69,11.88,11.5,11.68,246600
LPTH,D,20111122,1.08,1.13,1.07,1.08,17400
LQDT,D,20111122,30.4,31.84,30.13,31.37,219500
LRAD,D,20111122,1.84,1.85,1.77,1.8,27400
LRCX,D,20111122,38.91,39.13,37.95,38.03,1758500
LSBK,D,20111122,9.48,9.6,9.48,9.6,600
LSCC,D,20111122,6.44,6.59,6.39,6.42,923900
LSTR,D,20111122,44.88,44.98,44.11,44.63,298400
LSTZA,D,20111122,66.36,66.53,64.51,65.4,797100
LTBR,D,20111122,2.81,3,2.81,2.99,19000
LTON,D,20111122,1.17,1.2,1.13,1.13,144400
LTRE,D,20111122,7.45,7.6,7,7.37,7300
LTRX,D,20111122,1.76,1.88,1.76,1.81,78900
LTXC,D,20111122,5.52,5.84,5.35,5.37,546200
LUFK,D,20111122,65,67.21,64.81,65.76,336900
LULU,D,20111122,47.41,48.18,46.24,47.01,2763100
LUNA,D,20111122,1.27,1.27,1.2,1.21,5000
LWAY,D,20111122,9.05,9.61,9.02,9.4,39100
LXRX,D,20111122,1.01,1.14,1.01,1.02,814900
LYTS,D,20111122,6.54,6.56,6.4,6.4,37800
MAGS,D,20111122,2.64,2.64,2.63,2.63,200
MAKO,D,20111122,29.42,29.83,28.93,29.3,1265500
MALL,D,20111122,5.4,5.55,5.27,5.46,32900
MANH,D,20111122,42.7,43.42,42.61,43.01,191700
MANT,D,20111122,31.89,32.31,31.4,31.62,198600
MAPP,D,20111122,13,13.32,12.84,13,59800
MARPS,D,20111122,23.27,23.35,23.27,23.3,600
MASC,D,20111122,8.4,8.4,7.96,8.05,53400
MASI,D,20111122,18.12,18.48,17.97,18.28,982300
MAT,D,20111122,27.81,28.27,27.46,28.02,3331200
MATR,D,20111122,4.65,4.77,4.65,4.77,1100
MATW,D,20111122,32.14,32.72,32.07,32.45,150600
MAXY,D,20111122,5.58,5.58,5.46,5.49,51300
MBFI,D,20111122,15.58,15.98,15.43,15.58,204600
MBLX,D,20111122,4.02,4.07,3.93,3.95,151500
MBND,D,20111122,3.28,3.36,3.24,3.24,49600
MBRG,D,20111122,14.6,14.62,14.59,14.6,17200
MBTF,D,20111122,1.16,1.16,1.1,1.1,2900
MBVT,D,20111122,27.69,28.44,27.45,27.46,7400
MBWM,D,20111122,9.11,9.11,9.1,9.1,1000
MCBC,D,20111122,2.43,2.48,2.33,2.43,42000
MCGC,D,20111122,4.24,4.3,4.18,4.2,207100
MCHP,D,20111122,33.93,34.22,33.14,33.19,2045400
MCHX,D,20111122,5.8,6.22,5.8,6.09,117700
MCOX,D,20111122,1.52,1.52,1.41,1.49,67700
MCRI,D,20111122,9.01,9.13,9.01,9.05,5400
MCRL,D,20111122,9.67,9.75,9.48,9.5,194100
MCRS,D,20111122,44.07,44.75,43.28,44.2,240300
MDAS,D,20111122,9.41,9.75,9.28,9.34,751500
MDCA,D,20111122,13.64,13.68,13.05,13.16,150700
MDCI,D,20111122,4.78,4.86,4.62,4.63,42700
MDCO,D,20111122,18.19,18.28,17.78,18.11,336600
MDH,D,20111122,2.1,2.25,2.1,2.16,1500
MDRX,D,20111122,18.98,19.34,18.91,19.16,1286900
MDSO,D,20111122,19.05,19.5,18.96,19.17,222900
MDTH,D,20111122,7.11,7.23,6.95,7.12,51000
MDVN,D,20111122,42.73,43.72,42.41,43.1,522700
MEAS,D,20111122,27.55,27.85,27.05,27.12,25700
MEDH,D,20111122,8.78,8.95,8.3,8.56,197000
MEDW,D,20111122,13.68,13.75,13.08,13.6,94200
MELA,D,20111122,4.85,5.05,4.76,4.88,226700
MELI,D,20111122,81.87,83.21,80.82,82.04,519600
MEMS,D,20111122,3.18,3.18,2.95,2.95,2700
MENT,D,20111122,12.64,12.8,12.34,12.49,960900
MEOH,D,20111122,23.17,23.54,23.12,23.17,226800
MERC,D,20111122,5.78,5.92,5.69,5.86,163000
MERR,D,20111122,0.99,0.99,0.7,0.7,17100
MERU,D,20111122,5.02,5.1,4.7,4.75,67000
METR,D,20111122,8.44,8.58,8.35,8.35,38200
MFI,D,20111122,5.89,5.89,5.79,5.8,6100
MFLR,D,20111122,8.01,8.24,7.69,8.24,6000
MFLX,D,20111122,19.41,19.5,19.37,19.41,39200
MFNC,D,20111122,4.81,5.1,4.8,5,1100
MFRI,D,20111122,6.8,6.8,6.52,6.72,23600
MFRM,D,20111122,22,22.34,21.79,22.1,141100
MFSF,D,20111122,7.2,7.2,7.15,7.18,2800
MGAM,D,20111122,6.97,7.3,6.95,7.24,392900
MGEE,D,20111122,42.61,43.22,42.21,42.53,83400
MGIC,D,20111122,5.43,5.44,5.18,5.24,261200
MGLN,D,20111122,50.2,50.2,49.14,49.16,131200
MGPI,D,20111122,4.9,4.99,4.83,4.9,15900
MGRC,D,20111122,26.34,27.04,26.04,26.78,65600
MGYR,D,20111122,2.88,2.9,2.85,2.87,4700
MHGC,D,20111122,5.52,5.54,5.23,5.3,171800
MHLD,D,20111122,8.24,8.33,8.11,8.14,99300
MIDD,D,20111122,86.9,87.13,85.81,86.01,61700
MIND,D,20111122,14.71,14.71,13.98,14.28,57400
MINI,D,20111122,17.69,17.73,17.35,17.36,76100
MIPS,D,20111122,4.89,4.97,4.8,4.8,536200
MITI,D,20111122,5.59,5.78,5.53,5.7,392300
MITK,D,20111122,7.66,8.19,7.62,7.98,417000
MITL,D,20111122,2.35,2.4,2.33,2.35,25000
MKSI,D,20111122,24.97,25.19,24.02,24.04,219500
MKTAY,D,20111122,33.25,33.56,33.08,33.38,2900
MKTG,D,20111122,8.83,8.96,8.7,8.78,139600
MKTX,D,20111122,26.96,27.18,26.16,26.65,104600
MLAB,D,20111122,39.81,41.91,39.8,41.9,2400
MLHR,D,20111122,19.55,19.6,18.83,19.03,211200
MLNK,D,20111122,4.25,4.35,4.2,4.29,145600
MLNX,D,20111122,33.01,33.48,32.36,32.72,123200
MLVF,D,20111122,5.8,5.8,5.75,5.8,700
MMLP,D,20111122,34.86,35.17,34.64,34.64,28700
MMSI,D,20111122,13.18,13.45,13.1,13.22,134500
MMUS,D,20111122,4.55,4.74,4.5,4.55,2800
MMYT,D,20111122,25.85,26.36,25.52,26.15,73200
MNDO,D,20111122,1.89,1.89,1.82,1.83,20500
MNEL,D,20111122,3.25,3.4,3.25,3.4,1400
MNKD,D,20111122,3.15,3.2,2.96,3,621200
MNOV,D,20111122,2.06,2.07,2,2,3500
MNRK,D,20111122,7.52,7.8,7.36,7.68,22400
MNRO,D,20111122,37.47,37.99,36.96,37.44,118800
MNTA,D,20111122,14.87,15.33,14.82,15.13,411100
MNTG,D,20111122,1.76,1.83,1.65,1.68,24100
MNTX,D,20111122,3.86,3.86,3.68,3.82,19600
MOBI,D,20111122,3.58,3.79,3.58,3.62,111500
MOCO,D,20111122,16.33,16.35,16.05,16.29,1100
MOFG,D,20111122,15,15.01,15,15,400
MOLX,D,20111122,23.56,23.56,22.81,23.04,586500
MOLXA,D,20111122,19.26,19.52,19.15,19.25,227200
MORN,D,20111122,57.29,57.83,57.07,57.55,51400
MOSY,D,20111122,3.1,3.15,3.07,3.08,52200
MOTR,D,20111122,1.22,1.33,1.22,1.29,608500
MPAA,D,20111122,7.98,8.02,7.65,7.71,201600
MPAC,D,20111122,5.26,5.33,5.15,5.3,16300
MPB,D,20111122,7.62,7.71,7.6,7.71,300
MPEL,D,20111122,8.49,8.9,8.4,8.85,6103600
MPET,D,20111122,1.1,1.15,1.1,1.11,81800
MPWR,D,20111122,11.54,11.74,11.27,11.29,106000
MRCY,D,20111122,13.54,13.61,13.22,13.25,67600
MRGE,D,20111122,4.79,4.83,4.58,4.69,908800
MRLN,D,20111122,12.53,12.86,12.06,12.2,8800
MRNA,D,20111122,0.15,0.15,0.13,0.14,2525800
MRTN,D,20111122,18.45,18.45,17.28,17.34,136500
MRVL,D,20111122,14.33,14.33,13.89,14.01,14338300
MSBF,D,20111122,5.34,5.34,5.34,5.34,200
MSCC,D,20111122,16.89,17.13,16.54,16.55,443100
MSDXP,D,20111122,28.07,28.07,27.9,28.07,600
MSEX,D,20111122,18.12,18.24,17.79,17.84,25700
MSFG,D,20111122,8.22,8.31,8.11,8.11,27100
MSFT,D,20111122,24.89,24.96,24.65,24.79,49204400
MSG,D,20111122,25.21,25.7,24.97,25.57,226500
MSHL,D,20111122,1.21,1.3,1.2,1.24,17600
MSON,D,20111122,2,2.2,2,2.2,32300
MSPD,D,20111122,5.21,5.31,5.01,5.02,325100
MSSR,D,20111122,8.66,8.69,8.66,8.67,201600
MSTR,D,20111122,121.74,122.54,118.31,119.02,133100
MSW,D,20111122,7.64,7.7,7.54,7.54,45200
MTEX,D,20111122,0.51,0.51,0.5,0.51,3000
MTGE,D,20111122,17.5,17.6,17.3,17.4,40800
MTOX,D,20111122,13.75,13.89,13.52,13.68,14600
MTRX,D,20111122,9.23,9.26,8.9,8.99,170100
MTSC,D,20111122,38.42,38.91,37.71,38.28,105700
MTSL,D,20111122,1.26,1.27,1.2,1.27,1600
MTSN,D,20111122,1.19,1.22,1.15,1.19,47700
MU,D,20111122,6.06,6.36,6.01,6.1,38111800
MVIS,D,20111122,0.43,0.46,0.42,0.45,717100
MWIV,D,20111122,66.35,67.34,66.07,66.27,50100
MXIM,D,20111122,25.21,25.31,24.54,24.59,4166100
MXWL,D,20111122,16.46,16.56,15.95,16.36,282900
MYGN,D,20111122,19.54,19.92,19.46,19.88,316300
MYL,D,20111122,17.64,18.06,17.22,17.89,8686600
MYRG,D,20111122,17.37,17.71,16.82,17.02,90400
MYRX,D,20111122,2.5,2.5,2.45,2.48,246300
NABI,D,20111122,1.87,1.91,1.85,1.88,170200
NAFC,D,20111122,27.34,27.73,26.75,26.98,42800
NAII,D,20111122,7.88,8.1,7.88,8.1,7700
NANO,D,20111122,16.42,16.55,16.05,16.36,163000
NANX,D,20111122,0.46,0.49,0.46,0.48,20200
NARA,D,20111122,8.35,8.55,8.3,8.36,174500
NASB,D,20111122,10.06,10.17,10.03,10.15,9200
NATH,D,20111122,18.79,19,18.77,18.84,7200
NATI,D,20111122,25.68,25.79,25.1,25.19,364300
NATL,D,20111122,22.5,22.88,22.2,22.22,12100
NATR,D,20111122,17.72,17.94,17.05,17.73,64200
NAUH,D,20111122,7.02,7.17,7.01,7.01,25600
NAVG,D,20111122,42.59,42.81,42.3,42.49,37200
NAVR,D,20111122,1.65,1.66,1.61,1.61,10200
NBBC,D,20111122,3.95,4.01,3.95,4,15500
NBIX,D,20111122,6.2,6.37,6.16,6.21,274800
NBTB,D,20111122,20.29,20.55,20.08,20.23,40100
NBTF,D,20111122,19.25,19.25,19.25,19.25,100
NCBC,D,20111122,2.45,2.45,2.45,2.45,100
NCIT,D,20111122,10.82,11.17,10.77,11.07,53400
NCMI,D,20111122,12.09,12.33,12.06,12.2,201400
NCTY,D,20111122,4.29,4.79,4.17,4.73,40400
NDAQ,D,20111122,25.12,25.36,24.98,25.06,1418700
NDSN,D,20111122,42.86,43.55,42.54,43.09,218800
NEBS,D,20111122,9.71,9.71,9.65,9.65,900
NEI,D,20111122,1.03,1.03,1,1.03,100200
NEOG,D,20111122,35.45,35.95,34.86,35.07,116000
NEPT,D,20111122,2.97,2.97,2.81,2.84,41300
NETC,D,20111122,9.61,9.65,9.15,9.33,4800
NETL,D,20111122,49.35,49.36,49.29,49.3,3331100
NEWL,D,20111122,0.98,0.98,0.68,0.75,1400
NEWP,D,20111122,12.89,12.95,12.51,12.63,170000
NEWS,D,20111122,9.51,9.69,9.35,9.46,59900
NEWT,D,20111122,1.11,1.17,1.11,1.17,20000
NEXS,D,20111122,1.2,1.2,1.13,1.16,22500
NFBK,D,20111122,13.98,14.12,13.8,13.89,13100
NFLX,D,20111122,69.21,74.2,69,70.45,15250500
NFSB,D,20111122,12.5,12.5,12.5,12.5,5600
NGPC,D,20111122,7.07,7.16,7.01,7.05,52900
NGSX,D,20111122,1.08,1.1,1.06,1.1,21800
NHTB,D,20111122,11.31,11.31,11.18,11.18,500
NICE,D,20111122,32,32.56,31.99,32.23,295900
NICK,D,20111122,11.18,11.25,11.02,11.05,5000
NIHD,D,20111122,22.55,22.55,21.93,22.04,1984300
NILE,D,20111122,34.05,34.44,33.35,34.09,280900
NKBP,D,20111122,3.25,3.36,3.25,3.35,4000
NKSH,D,20111122,25.49,26.19,25.49,25.58,7100
NKTR,D,20111122,4.21,4.36,4.14,4.32,1610900
NLST,D,20111122,3.27,3.3,2.93,3.09,1171500
NMRX,D,20111122,7.58,8,7.55,7.75,11900
NNBR,D,20111122,6.03,6.13,5.85,5.85,150700
NOBH,D,20111122,6.52,6.52,6.52,6.52,300
NOIZ,D,20111122,7.61,7.89,7.61,7.7,3600
NOOF,D,20111122,1.12,1.13,1.08,1.1,5900
NOVB,D,20111122,9.9,9.9,9.88,9.88,800
NPBC,D,20111122,7.75,7.91,7.71,7.74,855500
NPBCO,D,20111122,25.52,26,25.41,25.88,2300
NPSP,D,20111122,5.24,5.35,5.2,5.23,705900
NRCI,D,20111122,32.84,32.84,31.38,32.06,9200
NRIM,D,20111122,18.66,18.66,18.45,18.45,600
NSEC,D,20111122,7.68,7.76,7.68,7.76,1000
NSFC,D,20111122,1.2,1.2,1.2,1.2,100
NSIT,D,20111122,14.97,14.97,14.4,14.48,293900
NSPH,D,20111122,1.6,1.62,1.59,1.6,76400
NSSC,D,20111122,2.13,2.19,2.02,2.18,7500
NTAP,D,20111122,34.64,35.3,34.26,35.19,13137000
NTCT,D,20111122,16.64,16.76,16.28,16.29,220700
NTES,D,20111122,44.02,44.49,42.96,43.63,563900
NTGR,D,20111122,34.78,35.66,34.58,34.86,265000
NTIC,D,20111122,14.37,14.39,13.46,14.2,10200
NTLSD,D,20111122,19.85,20.14,19.46,19.69,49500
NTRI,D,20111122,11.59,11.68,11.08,11.09,333900
NTRS,D,20111122,36.48,36.7,36,36,1528300
NTSC,D,20111122,4.46,4.68,4.46,4.53,300
NTSP,D,20111122,6.18,6.18,5.99,6,166800
NTWK,D,20111122,0.4,0.44,0.39,0.44,141200
NUAN,D,20111122,23.48,23.8,22.84,23.13,3551000
NUCL,D,20111122,32,32,32,32,200
NURO,D,20111122,1.89,1.89,1.82,1.82,900
NUTR,D,20111122,12.67,12.67,12.53,12.53,20500
NUVA,D,20111122,13.31,13.35,12.98,12.99,615300
NVAX,D,20111122,1.3,1.38,1.3,1.32,343600
NVDA,D,20111122,14.79,15.16,14.7,15.08,32191300
NVEC,D,20111122,55.03,55.1,53.67,54.52,13300
NVGN,D,20111122,0.5,0.5,0.44,0.46,6500
NVLS,D,20111122,33.59,34.03,32.21,32.29,2475400
NVMI,D,20111122,6.42,6.53,6.33,6.41,60700
NVSL,D,20111122,7.15,7.25,6.99,7,7100
NVTL,D,20111122,3.12,3.18,3,3,208900
NWBI,D,20111122,11.83,11.93,11.63,11.64,411000
NWFL,D,20111122,24.39,24.39,24.26,24.26,200
NWK,D,20111122,1.78,1.82,1.71,1.71,41500
NWLI,D,20111122,138,140.41,138,139.19,2700
NWPX,D,20111122,22.53,22.69,22,22.13,33000
NWS,D,20111122,16.5,16.8,16.5,16.69,4676700
NWSA,D,20111122,16.24,16.49,16.17,16.41,18966600
NXPI,D,20111122,15.7,15.9,15.2,15.56,1247300
NXST,D,20111122,8.3,8.51,7.99,8,74900
NXTM,D,20111122,18.77,19.56,18.77,19.43,265800
NYMT,D,20111122,6.93,7.08,6.92,7.01,8900
NYMX,D,20111122,8.19,8.31,7.95,8.06,80200
NYNY,D,20111122,0.67,0.69,0.62,0.67,50700
OABC,D,20111122,14.14,14.4,14.14,14.14,33300
OBAF,D,20111122,14.43,14.43,14.4,14.4,10400
OBCI,D,20111122,2.09,2.09,2.05,2.05,32200
OCC,D,20111122,3.4,3.78,3.4,3.69,1900
OCFC,D,20111122,12.25,12.3,11.85,11.93,64000
OCLR,D,20111122,3.06,3.15,2.92,2.95,485400
OCLS,D,20111122,1.53,1.63,1.5,1.53,156400
OCZ,D,20111122,6.2,6.35,6.01,6.08,1117000
ODFL,D,20111122,37.18,37.28,36.19,36.21,289000
OFIX,D,20111122,32.48,33.1,32.14,32.48,56400
OFLX,D,20111122,13.44,13.44,13.11,13.11,1100
OGXI,D,20111122,11.53,11.87,11.3,11.65,42800
OIIM,D,20111122,4.48,4.48,4.33,4.41,67700
OINK,D,20111122,1.78,1.98,1.78,1.98,57900
OKSB,D,20111122,4.77,4.91,4.76,4.82,197400
OKSBP,D,20111122,18.02,19,18.02,19,1100
OLBK,D,20111122,8,8,8,8,2000
OMAB,D,20111122,12.97,13.24,12.71,13.24,1600
OMCL,D,20111122,14.58,14.72,14.37,14.49,92800
OMER,D,20111122,3.31,3.39,3.25,3.27,44400
OMEX,D,20111122,2.47,2.51,2.39,2.43,381000
OMPI,D,20111122,9.77,10,9.72,9.89,80500
ONCY,D,20111122,4.2,4.26,4.03,4.19,55000
ONEQ,D,20111122,99.9,99.93,98.89,99.39,21700
ONFC,D,20111122,9.03,9.03,8.98,8.98,2600
ONNN,D,20111122,7.43,8.41,7.4,7.47,10344900
ONSM,D,20111122,0.49,0.75,0.49,0.67,85300
ONTY,D,20111122,7.07,7.34,6.91,7.2,951600
ONXX,D,20111122,37.66,39.02,37.5,38.56,1372800
OPEN,D,20111122,35.27,36.17,33.58,34.03,791700
OPLK,D,20111122,15.99,16.06,15.67,15.7,95200
OPNT,D,20111122,35.43,35.83,34.99,35.2,153800
OPTR,D,20111122,10.4,10.61,10,10.21,687900
OPTT,D,20111122,2.88,2.94,2.77,2.79,53400
OPWV,D,20111122,1.52,1.55,1.49,1.52,338200
OPXA,D,20111122,1.14,1.14,1.08,1.08,41800
OPXAW,D,20111122,0.33,0.33,0.33,0.33,100
OPXT,D,20111122,0.97,1.05,0.95,0.98,198300
ORBC,D,20111122,2.96,3.04,2.95,3.01,114000
ORBK,D,20111122,9.97,10,9.78,9.9,87600
ORCC,D,20111122,2.58,2.65,2.55,2.65,25700
ORCH,D,20111122,2.69,2.7,2.68,2.69,7400
ORCL,D,20111122,29.56,29.92,29.27,29.81,25437400
ORCT,D,20111122,0.94,0.97,0.89,0.95,28600
OREX,D,20111122,1.91,1.97,1.78,1.78,287400
ORIG,D,20111122,13.1,13.34,13.07,13.3,123300
ORIT,D,20111122,12.53,12.59,12.35,12.46,186600
ORLY,D,20111122,75.94,76.1,75.06,75.36,726700
ORRF,D,20111122,8.15,8.37,8.15,8.15,11300
OSBC,D,20111122,1.25,1.25,1.19,1.24,34800
OSBCP,D,20111122,3.98,4.09,3.93,4.09,500
OSHC,D,20111122,10.23,10.28,10.2,10.2,4200
OSIR,D,20111122,4.52,4.65,4.42,4.46,55300
OSIS,D,20111122,43.65,45.02,43.63,44.33,85800
OSN,D,20111122,0.83,0.83,0.76,0.76,12500
OSTK,D,20111122,8.01,8.27,8,8,79800
OSUR,D,20111122,8.42,8.56,8.31,8.31,80000
OTEX,D,20111122,55.34,55.68,54.9,55.07,162500
OTIV,D,20111122,1.4,1.4,1.3,1.32,180800
OTT,D,20111122,15.12,15.75,15.06,15.13,7300
OTTR,D,20111122,20.44,20.51,20.17,20.17,96300
OUTD,D,20111122,6.9,6.97,6.79,6.8,32000
OVRL,D,20111122,2.42,2.47,2.24,2.31,24700
OVTI,D,20111122,11.7,11.87,11.3,11.35,1915400
OXBT,D,20111122,2,2.1,1.95,1.97,34900
OXGN,D,20111122,0.9,0.94,0.89,0.9,199700
OXLC,D,20111122,13.5,13.62,13,13.06,2500
OYOG,D,20111122,82.41,82.88,81.27,82.01,14000
OZRK,D,20111122,26.5,26.64,26.09,26.5,225700
PAAS,D,20111122,24.01,24.5,23.65,24.03,773600
PACB,D,20111122,2.63,2.71,2.55,2.57,315700
PACR,D,20111122,4.51,4.68,4.29,4.29,127500
PACW,D,20111122,17.34,17.79,17.17,17.38,100600
PAET,D,20111122,5.21,5.23,5.1,5.15,1983000
PAGG,D,20111122,27.06,27.23,26.94,26.99,5300
PANL,D,20111122,44.14,45.23,42.08,42.68,2923900
PARD,D,20111122,0.2,0.2,0.14,0.15,1477600
PARL,D,20111122,3.33,3.33,3.3,3.3,11300
PATH,D,20111122,2.26,2.45,2.26,2.31,39400
PATK,D,20111122,2.65,2.67,2.65,2.67,1200
PATR,D,20111122,21.08,21.08,20.15,20.19,5900
PAYX,D,20111122,27.81,27.95,27.61,27.75,1763800
PBCT,D,20111122,12.03,12.1,11.81,11.97,3996800
PBHC,D,20111122,9.73,9.73,9.73,9.73,100
PBIB,D,20111122,2.35,2.35,2.3,2.31,15500
PBIO,D,20111122,0.6,0.67,0.6,0.6,1200
PBNY,D,20111122,6.58,6.66,6.49,6.49,71900
PBSK,D,20111122,10.82,10.82,10.8,10.82,7100
PCAR,D,20111122,38.1,38.35,37.24,37.87,2619600
PCBC,D,20111122,25.1,25.38,25,25.1,10400
PCBK,D,20111122,8.9,9.08,8.86,8.91,38000
PCCC,D,20111122,11.01,11.22,10.73,10.73,68700
PCH,D,20111122,30.67,31.45,30.14,30.26,172000
PCLN,D,20111122,472.78,485.99,472.16,481.07,894700
PCO,D,20111122,2.39,2.46,2.39,2.4,99000
PCOM,D,20111122,8.5,8.97,8.5,8.97,11700
PCRX,D,20111122,7.31,7.71,7.16,7.47,171900
PCTI,D,20111122,7.1,7.2,7.1,7.11,25400
PCYC,D,20111122,12.38,13.04,12.34,13.01,576500
PCYO,D,20111122,1.89,1.99,1.77,1.98,29700
PDCO,D,20111122,27.9,28.84,27.48,28.37,1942800
PDEX,D,20111122,2.3,2.3,2.27,2.27,3900
PDFS,D,20111122,5.95,6.09,5.94,5.95,61200
PDII,D,20111122,6.28,6.34,6.17,6.27,11000
PDLI,D,20111122,6,6.12,5.91,6.04,2113200
PEBK,D,20111122,5.41,5.41,5.41,5.41,200
PEBO,D,20111122,12.96,13.17,12.87,12.89,6900
PEET,D,20111122,54.92,56.89,54.34,56.07,128100
PEGA,D,20111122,28.57,29.34,28.51,28.6,280100
PEIX,D,20111122,1.15,1.32,1.08,1.23,12205000
PENN,D,20111122,34.08,34.91,34.06,34.81,589200
PENX,D,20111122,4.84,5,4.81,4.99,9700
PEOP,D,20111122,13.38,13.39,13.31,13.39,2500
PERY,D,20111122,12.89,12.93,12.27,12.43,726800
PESI,D,20111122,1.53,1.55,1.5,1.51,37500
PETD,D,20111122,32.28,33.69,31.91,32.24,344500
PETM,D,20111122,46.78,47.09,46.59,46.84,561600
PETS,D,20111122,9.14,9.21,9.01,9.1,104300
PFBC,D,20111122,7.5,7.5,7.35,7.4,2100
PFBI,D,20111122,4.7,4.7,4.51,4.53,2700
PFBX,D,20111122,9.51,9.59,9.5,9.51,6700
PFCB,D,20111122,29.31,29.52,28.56,29.17,598300
PFIN,D,20111122,3.58,3.69,3.58,3.69,8300
PFLT,D,20111122,10.3,10.49,10.19,10.45,13500
PFSW,D,20111122,3.87,3.95,3.39,3.49,39400
PGC,D,20111122,10.17,10.3,10.17,10.25,600
PGNX,D,20111122,5.8,5.87,5.4,5.47,116600
PGTI,D,20111122,1.22,1.22,1.19,1.19,6600
PHIIK,D,20111122,21.44,21.55,21.12,21.13,10400
PHMD,D,20111122,12.79,13.6,12.79,13.3,4800
PICO,D,20111122,21.1,21.32,20.68,20.69,48800
PKBK,D,20111122,6.7,6.81,6.7,6.73,3300
PKOH,D,20111122,18.11,18.65,17.87,18.09,68900
PKOL,D,20111122,25.44,25.45,25.36,25.36,4100
PLAB,D,20111122,5.19,5.28,5.1,5.24,575900
PLBC,D,20111122,2.32,2.32,2.16,2.31,10000
PLCE,D,20111122,53.91,55.05,53.1,53.54,596900
PLCM,D,20111122,16.42,16.75,16.3,16.51,2213800
PLFE,D,20111122,9.61,9.75,9.43,9.63,54100
PLMT,D,20111122,6.6,6.6,6.5,6.5,800
PLNR,D,20111122,2.09,2.1,2.02,2.02,6000
PLPC,D,20111122,49.84,49.84,49,49.21,4400
PLTM,D,20111122,18.6,18.74,18.4,18.56,9200
PLUG,D,20111122,2.17,2.2,2.07,2.14,126700
PLUS,D,20111122,27.18,27.42,26.79,26.79,1700
PLXS,D,20111122,23.51,24.56,23.41,24.16,304600
PLXT,D,20111122,3.09,3.17,3,3.01,92700
PMBC,D,20111122,3.3,3.3,3.18,3.24,1100
PMCS,D,20111122,5.67,5.71,5.55,5.63,1838800
PMD,D,20111122,8.97,9.25,7.88,9.18,32100
PMFG,D,20111122,22.66,22.99,22.37,22.82,49400
PMIC,D,20111122,20.3,20.34,20.18,20.28,13400
PMNA,D,20111122,10.42,10.62,10.4,10.44,1500
PMTC,D,20111122,19.93,20.11,19.42,19.59,1144500
PMTI,D,20111122,7.85,7.91,7.77,7.79,64800
PNBC,D,20111122,1.33,2.15,1.33,1.8,66900
PNCL,D,20111122,2.45,2.45,2.28,2.29,44600
PNFP,D,20111122,14.2,14.39,14.06,14.16,182400
PNNT,D,20111122,10.17,10.31,10.1,10.12,307900
PNNW,D,20111122,28.61,28.63,28.58,28.59,10700
PNQI,D,20111122,33.4,33.88,33.24,33.66,21300
PNRA,D,20111122,132.13,136.5,131.19,135.4,413200
PNRG,D,20111122,20.5,20.51,20.25,20.4,1600
PNSN,D,20111122,1.32,1.32,1.1,1.1,144700
PNTR,D,20111122,4.24,4.24,4.24,4.24,100
PODD,D,20111122,17.18,17.83,17.18,17.53,203600
POOL,D,20111122,28.06,28.56,27.87,28.13,179100
POWI,D,20111122,33.7,34.18,33.15,33.2,284000
POWL,D,20111122,30.21,30.53,29.55,30.01,45200
POWR,D,20111122,5.92,5.92,5.68,5.68,61000
POZN,D,20111122,2.5,2.58,2.49,2.5,314900
PPBI,D,20111122,6.44,6.59,6.44,6.5,4500
PPDI,D,20111122,33.13,33.15,33.1,33.14,1024100
PPHM,D,20111122,0.97,1.02,0.92,0.94,828300
PRAA,D,20111122,68.48,68.79,67.16,67.24,45400
PRAN,D,20111122,1.7,1.78,1.52,1.52,1146700
PRCP,D,20111122,5.53,5.64,5.5,5.64,5800
PRFT,D,20111122,8.86,8.9,8.59,8.59,78200
PRFZ,D,20111122,57.06,57.47,56.47,56.68,106700
PRGO,D,20111122,89.25,90.65,88.72,90,521800
PRGS,D,20111122,20.29,20.3,19.55,19.55,307800
PRGX,D,20111122,5.5,5.52,5.4,5.43,51400
PRIM,D,20111122,14.05,14.19,13.92,13.97,164300
PRKR,D,20111122,0.95,0.99,0.92,0.99,94000
PRLS,D,20111122,3.55,3.55,3.5,3.5,9900
PRMW,D,20111122,2.94,3.08,2.74,2.8,621700
PROJ,D,20111122,7.96,8.03,7.88,7.97,195600
PROV,D,20111122,9.1,9.19,9.05,9.12,2000
PRPH,D,20111122,1.49,1.5,1.44,1.44,31100
PRSC,D,20111122,11.6,11.71,11.26,11.28,96500
PRSP,D,20111122,37.08,37.92,36.72,37.16,366500
PRST,D,20111122,0.69,0.7,0.67,0.7,17300
PRTS,D,20111122,4.13,4.2,3.94,4.07,66200
PRWT,D,20111122,0.99,1.01,0.91,0.91,16000
PRXI,D,20111122,1.81,1.81,1.73,1.73,33100
PRXL,D,20111122,18.96,19.17,18.77,19.03,339300
PSAU,D,20111122,42.35,43.1,42.35,42.86,2000
PSCC,D,20111122,29.27,29.48,29.24,29.35,3600
PSCD,D,20111122,25.75,25.76,25.36,25.43,3900
PSCE,D,20111122,32.81,33.18,32.32,32.6,20800
PSCF,D,20111122,25.13,25.14,24.83,24.9,3600
PSCH,D,20111122,29.59,29.85,29.47,29.66,9400
PSCI,D,20111122,25.86,25.86,25.4,25.49,2000
PSCT,D,20111122,26.45,26.67,26.17,26.27,10100
PSCU,D,20111122,29.1,29.19,28.86,28.93,3300
PSDV,D,20111122,1.15,1.26,1.14,1.18,175600
PSEC,D,20111122,9.3,9.36,9.18,9.21,800600
PSEM,D,20111122,7.7,7.84,7.57,7.57,59200
PSMT,D,20111122,64.98,64.98,63,63.83,103000
PSSI,D,20111122,22.76,23,22.49,22.9,695000
PSTB,D,20111122,3.73,3.79,3.67,3.7,87500
PSTI,D,20111122,2.48,2.59,2.41,2.5,132300
PSTL,D,20111122,14.88,14.88,14.88,14.88,300
PSTR,D,20111122,2.93,2.98,2.86,2.86,13500
PSUN,D,20111122,1.29,1.35,1.26,1.29,481300
PTEK,D,20111122,0.75,0.84,0.75,0.78,4200
PTEN,D,20111122,20.28,20.54,19.65,19.89,3167300
PTIE,D,20111122,3.96,4.01,3.93,3.96,95200
PTIX,D,20111122,1.96,1.96,1.85,1.96,3600
PTNR,D,20111122,9.7,9.7,9.4,9.48,136300
PTRY,D,20111122,13.13,13.2,13.02,13.06,225700
PTSI,D,20111122,10.02,10.02,9.4,9.64,6700
PTSX,D,20111122,0.9,0.95,0.9,0.92,4700
PULB,D,20111122,6.63,6.7,6.63,6.63,400
PURE,D,20111122,0.53,0.53,0.48,0.51,20600
PVFC,D,20111122,1.52,1.55,1.5,1.5,5700
PVSA,D,20111122,22.24,22.26,21.83,22,7300
PVSW,D,20111122,6.16,6.27,6.02,6.04,55100
PVTB,D,20111122,9.53,9.69,9.36,9.38,302900
PVTBP,D,20111122,25.81,25.81,25.8,25.8,3200
PWAVD,D,20111122,2.2,2.27,2.05,2.15,309700
PWER,D,20111122,4.97,4.97,4.7,4.74,2162100
PWND,D,20111122,6.79,6.83,6.72,6.77,21300
PWOD,D,20111122,37.2,37.4,36.51,36.55,8500
PWRD,D,20111122,9.9,10.93,9.49,9.73,2956600
PWX,D,20111122,11.96,12,11.75,11.75,2900
PXLW,D,20111122,2.07,2.2,2.03,2.05,2300
PZZA,D,20111122,36.38,36.97,36.32,36.46,132100
PZZI,D,20111122,5.44,5.73,5.44,5.56,91000
QABA,D,20111122,21.33,21.47,21.33,21.39,700
QADA,D,20111122,11.65,12.28,11.65,12.03,11000
QADB,D,20111122,11.52,12.17,11.52,12.07,2800
QBAK,D,20111122,1.81,1.86,1.8,1.81,16500
QCCO,D,20111122,3.71,3.9,3.71,3.86,2400
QCLN,D,20111122,9.91,9.91,9.81,9.85,6500
QCOM,D,20111122,53.94,55.02,53.93,54.48,13236200
QCOR,D,20111122,41.26,43,41.02,41.99,738400
QCRH,D,20111122,8.97,8.97,8.97,8.97,100
QDEL,D,20111122,16.57,16.93,16.57,16.73,126800
QGEN,D,20111122,13.67,13.76,13.55,13.59,1371000
QKLS,D,20111122,0.99,1,0.98,0.98,51600
QLGC,D,20111122,14,14.2,13.93,14.03,812500
QLIK,D,20111122,26.52,27.05,25.59,26.16,596500
QLTI,D,20111122,6.94,7,6.86,6.86,84800
QLTY,D,20111122,9.69,9.93,9.32,9.34,29200
QNST,D,20111122,9.17,9.49,8.88,8.89,141700
QQEW,D,20111122,22.5,22.6,22.32,22.49,16500
QQQ,D,20111122,54.2,54.68,53.87,54.52,51940000
QQQX,D,20111122,13.19,13.19,12.99,13.14,38300
QQXT,D,20111122,20.36,20.37,20.2,20.27,1900
QSFT,D,20111122,17.55,17.78,17.28,17.64,583000
QSII,D,20111122,35.28,35.46,34.5,34.64,950700
QTEC,D,20111122,23.75,23.92,23.45,23.66,25700
QTWW,D,20111122,1.66,1.71,1.6,1.63,77000
QUIK,D,20111122,2.51,2.58,2.39,2.44,135900
RADA,D,20111122,2.09,2.1,2.09,2.09,1700
RAIL,D,20111122,21.37,21.37,20.8,21.06,31500
RAM,D,20111122,1.09,1.13,1.09,1.12,88800
RAND,D,20111122,2.96,2.96,2.95,2.95,5600
RAVN,D,20111122,58.23,58.99,55,55.27,83800
RBCAA,D,20111122,20.63,20.82,20.55,20.55,27700
RBCN,D,20111122,9.63,9.98,8.96,9.05,765700
RBPAA,D,20111122,1.3,1.3,1.1,1.3,6300
RCII,D,20111122,34.64,34.78,34.14,34.2,427400
RCKB,D,20111122,10.12,10.15,10,10,25900
RCKY,D,20111122,9.71,9.71,9.56,9.6,5300
RCMT,D,20111122,5.07,5.14,5,5.14,59100
RCON,D,20111122,0.63,0.7,0.3,0.6,13500
RDA,D,20111122,11.68,11.71,11.09,11.21,37400
RDCM,D,20111122,4.2,4.2,3.9,3.9,300
RDEA,D,20111122,18.11,18.45,17.91,18.19,32600
RDEN,D,20111122,33.62,35,33.36,34.34,205200
RDI,D,20111122,4.16,4.16,4.06,4.06,14100
RDNT,D,20111122,2.16,2.29,2.16,2.19,34900
RDWR,D,20111122,26.05,26.3,25.81,26,94400
RECN,D,20111122,10.01,10.08,9.76,9.76,106200
REDF,D,20111122,7.86,8.31,7.75,7.87,158100
REED,D,20111122,1.42,1.42,1.35,1.41,24300
REFR,D,20111122,3.79,3.91,3.7,3.76,28000
REGN,D,20111122,55.15,56.86,54.67,56.73,1287500
REIS,D,20111122,8.71,8.85,8.66,8.74,2800
RELL,D,20111122,12.49,12.56,12.4,12.4,41700
RELV,D,20111122,1.32,1.36,1.32,1.36,4300
RENT,D,20111122,13.13,13.23,12.93,12.99,33200
REVU,D,20111122,0.12,0.12,0.11,0.11,63000
REXI,D,20111122,4.9,5.19,4.85,4.93,700
REXX,D,20111122,15.87,16.4,15.77,15.87,614300
RFIL,D,20111122,3.38,3.42,3.3,3.39,16800
RFMD,D,20111122,6.31,6.35,6.06,6.12,9180400
RGCO,D,20111122,17.96,18,17.96,17.96,600
RGDX,D,20111122,1.54,1.6,1.54,1.6,1400
RGEN,D,20111122,3.26,3.32,3.24,3.25,20200
RGLD,D,20111122,75.21,77.51,75,76.97,761800
RICK,D,20111122,7.25,7.66,7.25,7.54,11500
RIGL,D,20111122,6.99,7.18,6.82,7.13,282800
RIMG,D,20111122,11.27,11.29,11.1,11.14,30900
RIMM,D,20111122,17.25,17.31,16.76,16.87,14270300
RITT,D,20111122,3.37,3.41,3.18,3.36,3400
RJET,D,20111122,4.19,4.36,4.13,4.14,403600
RLOC,D,20111122,8.74,8.82,8.31,8.35,83700
RLOG,D,20111122,6.25,6.57,6.25,6.5,1800
RMBS,D,20111122,7.99,8.34,7.98,8.05,3711200
RMCF,D,20111122,8.71,8.87,8.6,8.77,3400
RMKR,D,20111122,0.78,0.86,0.78,0.85,1100
RMTI,D,20111122,7.19,7.25,7.11,7.14,76400
RMTR,D,20111122,2.09,2.14,2,2.1,40600
RNET,D,20111122,15.5,16.28,15.31,15.57,19200
RNIN,D,20111122,1.1,1.23,1.1,1.13,27600
RNOW,D,20111122,42.85,43,42.83,42.91,337600
RNST,D,20111122,13.92,14.06,13.73,13.83,50100
RNWK,D,20111122,7.45,7.45,7.16,7.17,86300
ROCK,D,20111122,12.51,12.73,12.15,12.2,108200
ROCM,D,20111122,7.63,7.71,7.25,7.38,44800
RODM,D,20111122,0.49,0.54,0.49,0.49,577200
ROIA,D,20111122,1.14,1.16,1.13,1.16,1300
ROIAK,D,20111122,1.18,1.18,1.11,1.11,28500
ROIC,D,20111122,11.72,11.72,11.42,11.43,160200
ROICW,D,20111122,0.71,0.73,0.7,0.73,34300
ROLL,D,20111122,38.9,39.34,38.01,38.25,51000
ROMA,D,20111122,9,9.56,9,9.31,7300
ROSE,D,20111122,46.14,48.2,46.14,47.59,570900
ROSG,D,20111122,0.41,0.41,0.36,0.37,123800
ROST,D,20111122,86.95,87.09,86,86.41,708800
ROVI,D,20111122,27.03,27.45,27.01,27.25,1653800
ROYL,D,20111122,3.11,3.55,3.11,3.29,939200
RP,D,20111122,23.22,23.71,22.97,23.06,155900
RPRX,D,20111122,4.5,4.56,4.5,4.54,16300
RPTP,D,20111122,5.11,5.21,5.05,5.19,577000
RPXC,D,20111122,15,15.07,14.72,14.78,130000
RRD,D,20111122,14.36,14.58,14.2,14.25,1805400
RRGB,D,20111122,26.01,26.41,25.76,26.1,117900
RRST,D,20111122,4.45,4.46,4.45,4.45,1600
RSOL,D,20111122,1.47,1.48,1.37,1.41,1900
RSTI,D,20111122,21.13,21.92,21.13,21.55,245600
RSYS,D,20111122,4.37,4.41,4.18,4.21,69200
RTEC,D,20111122,7.68,7.7,7.29,7.32,312200
RTIX,D,20111122,4.16,4.31,4.16,4.25,308300
RTLX,D,20111122,13.93,14.11,13.91,14.11,1100
RUE,D,20111122,23.79,24.17,23.34,23.62,131800
RUSHA,D,20111122,18.43,18.77,18.2,18.63,120000
RUSHB,D,20111122,14.13,14.81,14.13,14.16,21800
RUTH,D,20111122,4.74,4.84,4.68,4.7,110200
RVBD,D,20111122,25.45,25.96,24.96,25.34,2239700
RVSB,D,20111122,2.18,2.23,2.18,2.22,33600
RVSN,D,20111122,4.8,4.9,4.8,4.9,14400
RYAAY,D,20111122,28.82,29.2,28.8,28.99,356700
SAAS,D,20111122,4.24,4.3,4.16,4.19,36000
SABA,D,20111122,6.53,6.83,6.44,6.48,57900
SAFM,D,20111122,51.36,52,50.91,51.03,172100
SAFT,D,20111122,40.27,40.58,39.87,39.97,21900
SAIA,D,20111122,12.03,12.17,11.53,11.53,89700
SALM,D,20111122,2.32,2.34,2.25,2.34,5100
SANM,D,20111122,8.02,8.08,7.71,7.77,840400
SANW,D,20111122,4.77,4.9,4.73,4.9,11400
SANWW,D,20111122,0.75,0.75,0.75,0.75,1000
SAPE,D,20111122,11.64,11.73,11.34,11.55,712100
SAPX,D,20111122,0.53,0.55,0.36,0.38,6188900
SASR,D,20111122,16.45,16.58,15.93,15.94,28500
SATC,D,20111122,0.77,0.78,0.74,0.74,478700
SATS,D,20111122,21.56,21.71,21.35,21.47,101200
SAVB,D,20111122,5.29,5.37,5.29,5.31,1500
SAVE,D,20111122,16.32,16.75,16.11,16.54,423000
SBAC,D,20111122,38.52,38.52,37.79,38.04,1842000
SBBX,D,20111122,4.9,4.9,4.75,4.75,800
SBCF,D,20111122,1.43,1.43,1.39,1.41,183300
SBGI,D,20111122,9.08,9.45,9.08,9.13,236300
SBLK,D,20111122,1.28,1.28,1.22,1.24,258700
SBNY,D,20111122,53.88,54.14,53.04,53.29,298500
SBRA,D,20111122,10.06,10.33,9.97,10.03,261000
SBSA,D,20111122,2.32,2.59,2.25,2.59,45700
SBSI,D,20111122,20.42,20.62,20.4,20.41,35700
SBUX,D,20111122,41.5,42.45,41.4,42.28,5963400
SCBT,D,20111122,27.9,27.9,26.98,27.07,16200
SCEI,D,20111122,1.32,1.37,1.23,1.25,422800
SCHL,D,20111122,25.2,25.37,24.81,25.27,149000
SCHN,D,20111122,44.07,44.76,42.57,43.59,127000
SCHS,D,20111122,6.7,6.7,5.01,5.17,127200
SCIL,D,20111122,2.95,3.04,2.8,3,7200
SCKT,D,20111122,2.2,2.5,2.2,2.38,9600
SCLN,D,20111122,4.45,4.6,4.41,4.44,348200
SCMF,D,20111122,1.05,1.13,1.05,1.05,10800
SCMFO,D,20111122,4.35,4.36,4.35,4.35,3100
SCMP,D,20111122,3.58,3.68,3.52,3.54,24700
SCMR,D,20111122,18.64,18.69,18.15,18.3,32900
SCOK,D,20111122,3.2,3.25,3.1,3.25,15700
SCON,D,20111122,1.4,1.41,1.28,1.32,81200
SCOR,D,20111122,18.88,19.17,18.71,19,141800
SCSC,D,20111122,32.45,32.83,31.71,32.27,79000
SCSS,D,20111122,19.16,19.8,19.01,19.37,597700
SCVL,D,20111122,20.64,21.2,20.63,21.1,218500
SDBT,D,20111122,2.3,2.33,2.3,2.33,700
SDIX,D,20111122,1.79,1.8,1.68,1.73,2200
SEAC,D,20111122,7.96,7.96,7.65,7.67,78900
SEED,D,20111122,2.45,2.56,2.42,2.42,58600
SEIC,D,20111122,15.37,15.51,15.24,15.3,644200
SENEA,D,20111122,20.96,21.37,20.77,21.25,16500
SEV,D,20111122,5.03,5.14,5,5.05,2800
SFLY,D,20111122,32.72,33.04,31.98,33.01,1176700
SFNC,D,20111122,24.6,24.88,24.37,24.4,20900
SGC,D,20111122,12.2,12.35,12.14,12.25,3900
SGEN,D,20111122,15.31,15.78,14.61,15.68,1630600
SGI,D,20111122,13.77,14.26,13.67,14.07,412400
SGMA,D,20111122,3.49,3.52,3.49,3.5,4100
SGMO,D,20111122,2.66,2.72,2.56,2.57,302900
SGMS,D,20111122,7.97,8.11,7.84,7.97,280800
SGNT,D,20111122,20.9,21.12,19.06,21.01,135100
SGOC,D,20111122,1.9,1.9,1.85,1.87,3400
SHBI,D,20111122,5.04,5.25,5.04,5.15,3000
SHEN,D,20111122,10.39,10.5,10.05,10.06,64900
SHFL,D,20111122,10.52,10.67,10.45,10.53,124000
SHIP,D,20111122,2.97,3.05,2.81,2.99,5800
SHLD,D,20111122,63.88,64.74,61.59,62.23,780600
SHLM,D,20111122,20.3,20.45,19.67,19.74,339400
SHLO,D,20111122,8.16,8.25,7.87,7.87,6700
SHOO,D,20111122,32.6,32.94,32.25,32.43,313700
SHOR,D,20111122,5.97,6.14,5.87,5.89,111400
SHPGY,D,20111122,93.73,94.61,93.54,94.39,836100
SIAL,D,20111122,59.81,60.83,59.6,59.89,585900
SIBC,D,20111122,10.31,10.35,10.31,10.35,700
SIFI,D,20111122,9.44,9.44,9.23,9.39,1500
SIFY,D,20111122,4.01,4.22,4.01,4.19,430200
SIGA,D,20111122,2.2,2.39,2.11,2.14,697400
SIGI,D,20111122,15.56,15.62,15.43,15.5,163600
SIGM,D,20111122,7.27,7.44,7.21,7.23,113100
SILC,D,20111122,16.19,16.8,15.93,16.5,14200
SIMG,D,20111122,5.12,5.24,5.05,5.05,631400
SIMO,D,20111122,18.04,18.63,17.75,18.31,342300
SINA,D,20111122,65.63,67.41,63.64,65.83,4257900
SINO,D,20111122,2.2,2.32,2.12,2.17,14200
SIRI,D,20111122,1.88,1.92,1.81,1.87,101797300
SIRO,D,20111122,39.9,40.5,39.51,40.03,1055400
SIVB,D,20111122,43.14,43.49,42.18,43.05,363900
SIVBO,D,20111122,24.94,24.99,24.85,24.97,1600
SKBI,D,20111122,2.76,2.91,2.76,2.88,7900
SKUL,D,20111122,16.47,16.82,15.65,15.82,132600
SKYW,D,20111122,11.65,11.94,11.65,11.84,367500
SKYY,D,20111122,17.39,17.52,17.2,17.37,28600
SLAB,D,20111122,41.52,41.83,40.92,41.41,373600
SLGN,D,20111122,36.6,37.04,36.39,36.91,159300
SLP,D,20111122,3.1,3.12,2.95,3.1,32100
SLRC,D,20111122,22.62,22.68,22.3,22.42,260100
SLTC,D,20111122,3.89,3.89,3.89,3.89,100
SLTM,D,20111122,2.2,2.28,2.17,2.26,101300
SLXP,D,20111122,35.61,36.01,35.39,35.85,777300
SMBC,D,20111122,21.55,21.6,21.25,21.6,1600
SMBL,D,20111122,4.96,5.09,4.95,5.02,381500
SMCI,D,20111122,14.64,14.74,14.18,14.2,109200
SMED,D,20111122,4.44,4.57,4.3,4.32,47000
SMMF,D,20111122,2.42,2.43,2.42,2.42,400
SMRT,D,20111122,6.26,6.45,6.19,6.24,130500
SMSC,D,20111122,24.24,24.56,23.88,23.95,110700
SMSI,D,20111122,1.04,1.07,1.02,1.02,353800
SMT,D,20111122,4.7,4.73,4.47,4.66,250800
SMTC,D,20111122,21.84,22.04,21.01,21.03,814400
SMTX,D,20111122,2.44,2.47,2.35,2.35,38100
SNAK,D,20111122,3.98,4.19,3.97,4.19,10300
SNBC,D,20111122,2.39,2.42,2.27,2.28,393800
SNCR,D,20111122,29.24,29.63,28.43,28.6,132300
SNDA,D,20111122,39.7,40.47,39.7,40.28,908800
SNDK,D,20111122,47.26,48.24,47.2,47.81,4409200
SNFCA,D,20111122,1.26,1.26,1.26,1.26,400
SNHY,D,20111122,23.16,23.38,22.5,22.88,55500
SNMX,D,20111122,3.76,3.79,3.54,3.55,122500
SNPS,D,20111122,26.71,26.98,26.59,26.7,819100
SNSS,D,20111122,1.19,1.25,1.18,1.18,153200
SNTA,D,20111122,3.95,4.45,3.95,4.21,399000
SNTS,D,20111122,2.7,2.78,2.69,2.74,331700
SOCB,D,20111122,1.67,1.8,1.65,1.66,12800
SODA,D,20111122,30.08,31.07,28.87,29.54,1234000
SOFO,D,20111122,8.38,8.4,7.85,7.85,3600
SOHU,D,20111122,51.82,52.99,49.04,50.39,2531500
SOMX,D,20111122,0.84,0.84,0.78,0.81,158100
SONA,D,20111122,6.21,6.21,6.16,6.2,23300
SONC,D,20111122,6.95,7.08,6.84,6.89,398900
SONE,D,20111122,9.69,9.71,9.63,9.66,283800
SONO,D,20111122,40.72,41.5,40.6,41.41,97500
SONS,D,20111122,2.52,2.56,2.34,2.34,2942000
SORL,D,20111122,3,3.03,2.82,2.9,265200
SOXX,D,20111122,49.25,49.63,48.53,48.84,360500
SPAN,D,20111122,13.96,13.96,13.91,13.91,400
SPAR,D,20111122,4.73,4.77,4.65,4.7,63200
SPCHA,D,20111122,1.8,1.81,1.79,1.8,900
SPEX,D,20111122,1.83,1.85,1.61,1.63,58200
SPIL,D,20111122,4.4,4.41,4.32,4.38,698400
SPIR,D,20111122,0.75,0.8,0.74,0.78,11600
SPLS,D,20111122,13.87,14.12,13.85,14.12,10854900
SPMD,D,20111122,2.02,2.08,1.93,2,108400
SPNC,D,20111122,7.31,7.34,7,7.02,150300
SPNS,D,20111122,3.53,3.62,3.53,3.57,1400
SPPI,D,20111122,12.78,13.54,12.58,13.23,2410500
SPPR,D,20111122,0.85,0.91,0.85,0.88,75700
SPPRO,D,20111122,21.75,21.83,21.25,21.25,1900
SPPRP,D,20111122,8,8.25,8,8.25,1400
SPRD,D,20111122,23.78,25.09,23.51,24.01,2610000
SPRO,D,20111122,1.78,1.8,1.77,1.77,9200
SPRT,D,20111122,2.01,2.08,1.98,1.98,59100
SPSC,D,20111122,22.68,22.93,22.12,22.4,88700
SPTN,D,20111122,17.13,17.51,17.13,17.22,55700
SPU,D,20111122,1.9,2.03,1.86,1.86,20600
SPWR,D,20111122,6.5,6.98,6.37,6.94,929700
SQI,D,20111122,14.03,15,14.03,14.65,55700
SQNM,D,20111122,4.05,4.2,3.97,4.14,1953000
SQQQ,D,20111122,22.61,22.97,22,22.2,3401400
SRCE,D,20111122,23.43,23.87,23.32,23.39,26400
SRCL,D,20111122,76.75,77.69,76.59,77.33,454600
SRDX,D,20111122,11.83,11.95,11.75,11.89,34300
SREV,D,20111122,13.42,13.78,13.17,13.26,426500
SRLS,D,20111122,2.71,2.84,2.71,2.84,2300
SRSL,D,20111122,5.69,5.72,5.48,5.66,69900
SSFN,D,20111122,6.1,6.1,6.1,6.1,200
SSNC,D,20111122,16.09,16.12,15.74,15.74,91200
SSRI,D,20111122,13.67,13.98,13.34,13.8,1177500
SSRX,D,20111122,12.09,12.2,12,12.07,19800
SSYS,D,20111122,28.12,28.62,27.82,27.94,125600
STAA,D,20111122,8.84,8.96,8.65,8.83,176700
STAN,D,20111122,17.57,17.65,17.31,17.5,38600
STB,D,20111122,6.05,6.11,5.95,6.07,75100
STBA,D,20111122,17.53,17.75,17.26,17.27,74200
STBC,D,20111122,11.07,11.18,10.95,10.96,18900
STBZ,D,20111122,15.13,15.34,15.02,15.15,230000
STEC,D,20111122,9.55,9.66,9.32,9.35,871600
STEI,D,20111122,5.94,6.02,5.86,6,467800
STEL,D,20111122,11.55,11.63,11.26,11.26,48300
STEM,D,20111122,1.76,1.79,1.72,1.72,68600
STFC,D,20111122,11.11,11.21,10.74,10.74,38600
STKL,D,20111122,5.44,5.6,5.37,5.46,252300
STLD,D,20111122,12.19,12.32,11.93,12.11,2460700
STLY,D,20111122,3.09,3.26,3.09,3.17,7100
STMP,D,20111122,26.15,27.88,26.15,27.03,259700
STNR,D,20111122,45.22,45.78,45.08,45.39,27600
STON,D,20111122,28.48,28.81,28.48,28.69,65200
STRA,D,20111122,96.14,96.85,93.81,94.07,173600
STRC,D,20111122,4.05,4.05,4.05,4.05,500
STRL,D,20111122,11.36,11.64,11.21,11.21,30600
STRM,D,20111122,1.5,1.71,1.5,1.57,2700
STRN,D,20111122,5.3,5.57,4.51,5.57,9500
STSA,D,20111122,15.04,15.39,14.82,15.03,57200
STX,D,20111122,16.04,16.36,15.81,15.99,4941200
STXS,D,20111122,1,1.04,0.96,0.97,170800
SUBK,D,20111122,8.49,8.55,8.22,8.23,29000
SUMR,D,20111122,6.7,7.07,6.6,6.78,29900
SUNH,D,20111122,3.13,3.13,2.96,3.07,379500
SUNS,D,20111122,15.84,15.84,15.46,15.58,19900
SUPX,D,20111122,18.35,18.54,18.28,18.33,30000
SURG,D,20111122,5.56,5.86,5.5,5.75,72100
SURW,D,20111122,11.45,11.7,11.25,11.36,30100
SUSQ,D,20111122,7.37,7.57,7.3,7.43,1691000
SUSS,D,20111122,24.69,25.39,24.64,24.93,65200
SUTR,D,20111122,1.2,1.23,1.15,1.16,22900
SVA,D,20111122,2.14,2.18,2.08,2.17,129300
SVBI,D,20111122,2.65,2.65,2.65,2.65,200
SVNT,D,20111122,2.51,2.56,2.31,2.35,1707500
SVVC,D,20111122,14.3,14.3,14.3,14.3,200
SWHC,D,20111122,2.98,3.04,2.95,2.96,213200
SWIR,D,20111122,6.64,6.66,6.52,6.66,98500
SWKS,D,20111122,16.6,16.74,15.84,15.9,5818200
SWSH,D,20111122,3.99,4.02,3.93,3.96,850300
SWTX,D,20111122,13.59,13.6,13.56,13.56,13100
SXCI,D,20111122,54.46,55.44,54.35,55.1,404400
SYBT,D,20111122,20.2,20.31,20.05,20.18,27700
SYBTP,D,20111122,11.31,11.31,11.25,11.25,6600
SYKE,D,20111122,14.7,14.9,14.65,14.67,228900
SYMC,D,20111122,15.76,15.99,15.65,15.84,6216000
SYMM,D,20111122,4.82,5.1,4.78,4.89,122400
SYMX,D,20111122,1.44,1.48,1.44,1.44,41600
SYNA,D,20111122,32.04,32.5,31.56,32.07,358400
SYNL,D,20111122,9.7,10.71,9.67,10.05,3500
SYNM,D,20111122,1.04,1.06,1.03,1.04,249600
SYNO,D,20111122,18.13,18.27,17.67,17.73,20900
SYNT,D,20111122,43.98,44.6,43.32,44.24,91300
SYPR,D,20111122,3.75,3.99,3.75,3.91,1500
SYUT,D,20111122,5.81,6,5.7,5.91,79200
SZYM,D,20111122,11.64,12.59,11.64,12.2,394100
TACT,D,20111122,6.03,6.18,6.01,6.09,8600
TAIT,D,20111122,0.89,0.9,0.88,0.9,4400
TASR,D,20111122,5.87,6.11,5.87,5.97,809300
TAST,D,20111122,9.78,10.5,9.78,10.1,47500
TATT,D,20111122,4.56,4.75,4.56,4.75,400
TAXI,D,20111122,11.71,11.76,11.57,11.58,71200
TAYC,D,20111122,9.82,10.03,9.55,9.6,29600
TAYCP,D,20111122,23.48,23.55,23.4,23.4,3400
TAYD,D,20111122,7.91,7.94,7.3,7.42,2600
TBAC,D,20111122,1.05,1.1,1.04,1.05,4700
TBBK,D,20111122,8.35,8.41,8.22,8.27,106100
TBET,D,20111122,0.95,1.03,0.95,1.03,4100
TBNK,D,20111122,19.36,19.73,19.36,19.52,32300
TBOW,D,20111122,1.93,2.04,1.92,2.04,4700
TBSI,D,20111122,0.39,0.45,0.39,0.4,92300
TBUS,D,20111122,0.38,0.42,0.35,0.38,29400
TCBI,D,20111122,27.21,27.5,26.9,27.04,121800
TCBK,D,20111122,14.23,14.5,13.94,13.95,15800
TCCO,D,20111122,7.81,7.94,7.13,7.17,39800
TCHC,D,20111122,2.78,2.85,2.74,2.8,10500
TCLP,D,20111122,46.49,46.64,46.17,46.38,56300
TCRD,D,20111122,11.82,11.92,11.68,11.69,12700
TEAR,D,20111122,1.29,1.36,1.29,1.31,17400
TECD,D,20111122,47.13,47.71,46.37,47.08,510100
TECH,D,20111122,64.44,65.21,64.32,64.4,269200
TECUA,D,20111122,4.82,4.89,4.58,4.58,29500
TECUB,D,20111122,4.75,4.87,4.63,4.64,1900
TELK,D,20111122,0.27,0.29,0.27,0.28,153400
TESO,D,20111122,12.06,12.29,11.91,12.03,186400
TESS,D,20111122,13.52,13.56,13.2,13.29,17600
TEVA,D,20111122,38.52,38.76,38.16,38.61,3552000
TFM,D,20111122,38.2,39,37.35,37.67,309700
TFONY,D,20111122,14.01,14.27,14.01,14.27,2600
TFSL,D,20111122,8.95,9.05,8.9,8.93,294400
TGA,D,20111122,7.92,7.92,7.59,7.65,132700
TGAL,D,20111122,1.93,1.94,1.93,1.94,1300
TGE,D,20111122,6.36,6.46,6.32,6.4,37400
THER,D,20111122,2.57,2.73,2.57,2.6,29500
THFF,D,20111122,32.31,32.82,31.54,31.79,32800
THLD,D,20111122,1.49,1.49,1.4,1.41,117800
THOR,D,20111122,28.3,28.84,27.94,28.78,627800
THQI,D,20111122,1.96,2.03,1.85,1.98,2398200
THRD,D,20111122,21.99,22.44,21.9,22.44,2500
THRX,D,20111122,21.42,22.14,21.27,21.78,225900
THTI,D,20111122,1.13,1.16,0.99,1.04,4700
TIBX,D,20111122,27.34,27.53,26.79,26.91,1800800
TICC,D,20111122,8.87,8.97,8.76,8.8,151000
TIER,D,20111122,3.51,3.68,3.45,3.5,8600
TIGR,D,20111122,2.01,2.06,2.01,2.02,6400
TIII,D,20111122,1.42,1.47,1.4,1.45,68900
TINY,D,20111122,3.53,3.64,3.48,3.53,89800
TISA,D,20111122,1.99,2.07,1.99,2.07,3000
TISI,D,20111122,25.01,25.7,25.01,25.3,95000
TITN,D,20111122,19.94,20.13,19.53,19.7,129400
TIVO,D,20111122,9.6,9.75,9.47,9.57,2920900
TKLC,D,20111122,11.02,11.04,10.99,11,887200
TKMR,D,20111122,1.6,1.6,1.46,1.54,7500
TLAB,D,20111122,3.95,4.01,3.89,3.96,3069700
TLEO,D,20111122,31.4,31.83,30.25,30.48,293200
TLF,D,20111122,4.73,4.73,4.73,4.73,100
TNAV,D,20111122,9.21,9.23,8.7,8.71,109100
TNCC,D,20111122,0.08,0.1,0.08,0.08,127000
TNDM,D,20111122,10.03,10.04,9.69,9.81,119900
TNGN,D,20111122,0.57,0.57,0.5,0.55,33300
TNGO,D,20111122,14.36,14.53,13.4,13.74,148200
TOBC,D,20111122,26.19,26.65,26.01,26.35,22800
TOFC,D,20111122,8.32,8.32,8.25,8.3,900
TOPS,D,20111122,2.7,2.7,2.36,2.51,3400
TORM,D,20111122,13.5,13.5,12.46,12.75,14500
TOWN,D,20111122,12.78,12.84,12.52,12.52,60200
TPCG,D,20111122,21.33,21.77,20.56,20.59,95700
TPGI,D,20111122,2.86,2.86,2.79,2.81,14900
TQNT,D,20111122,4.37,4.45,4.16,4.21,4999300
TQQQ,D,20111122,62.71,64.49,61.68,63.79,1194700
TRAK,D,20111122,23.64,25.11,23.64,24.5,380900
TRBR,D,20111122,0.06,0.13,0.06,0.13,47000
TRCR,D,20111122,25.52,26.25,25.35,26.07,54700
TREE,D,20111122,5.01,5.09,5,5.09,900
TRGL,D,20111122,3.72,3.79,3.57,3.59,51900
TRGT,D,20111122,7.12,7.27,7.09,7.19,334900
TRIB,D,20111122,9.72,9.86,9.65,9.75,17000
TRID,D,20111122,0.24,0.24,0.22,0.23,1143200
TRIT,D,20111122,4.08,4.1,3.96,3.97,43300
TRLG,D,20111122,33,33.7,32.23,32.38,288200
TRMB,D,20111122,41.04,41.06,39.91,40.44,438600
TRMD,D,20111122,0.75,0.78,0.66,0.69,30500
TRMK,D,20111122,21.31,21.57,20.96,21.2,218300
TRNS,D,20111122,11.18,12.05,11.12,11.95,7400
TRNX,D,20111122,19.68,19.85,18.68,18.76,106400
TROW,D,20111122,51.06,51.55,50.37,50.97,1329600
TRS,D,20111122,19.27,19.4,18.84,18.98,147500
TRST,D,20111122,4.97,5.02,4.9,4.93,178200
TSBK,D,20111122,3.91,4.01,3.91,4.01,900
TSCO,D,20111122,71.4,72.59,71,71.65,593300
TSEM,D,20111122,0.67,0.68,0.66,0.66,356700
TSLA,D,20111122,31.76,32.79,31.05,32.07,732500
TSON,D,20111122,1.55,1.6,1.51,1.58,35200
TSPT,D,20111122,7.06,7.67,6.55,6.61,734600
TSRA,D,20111122,15.9,15.97,15.55,15.59,360900
TSRI,D,20111122,3.9,3.9,3.85,3.85,700
TSRX,D,20111122,7.32,7.39,7.08,7.22,79000
TST,D,20111122,1.7,1.7,1.62,1.66,61700
TSTC,D,20111122,4.17,4.31,4.04,4.16,234200
TSTF,D,20111122,1.7,1.91,1.66,1.71,23200
TSYS,D,20111122,2.82,2.86,2.7,2.73,496600
TTEC,D,20111122,17.11,17.16,16.84,16.89,103800
TTEK,D,20111122,21.5,21.56,21.09,21.17,195000
TTGT,D,20111122,5.88,5.94,5.68,5.69,42600
TTHI,D,20111122,1.49,1.62,1.42,1.54,18200
TTMI,D,20111122,10.34,10.47,10.15,10.27,561800
TTWO,D,20111122,13.28,13.66,13.26,13.47,2546100
TUDO,D,20111122,12.09,12.27,11.33,11.69,13600
TUES,D,20111122,3.23,3.27,3.14,3.19,201700
TWER,D,20111122,1.88,1.97,1.86,1.89,394900
TWGP,D,20111122,20.85,20.85,20.18,20.29,199400
TWIN,D,20111122,41.95,43.23,41.56,42.35,67900
TWMC,D,20111122,2.29,2.3,2.29,2.29,10300
TWTC,D,20111122,17.37,17.9,17.23,17.82,556600
TXCC,D,20111122,2.36,2.4,2.21,2.28,38200
TXRH,D,20111122,13.1,13.19,12.95,12.99,757800
TYPE,D,20111122,14.02,14.09,13.72,13.86,132000
TZOO,D,20111122,25.48,27.45,25.48,26.78,493400
TZYM,D,20111122,3.05,3.18,3.05,3.18,200
UACL,D,20111122,13.9,13.93,13.22,13.25,22500
UBCP,D,20111122,8.29,8.29,8.11,8.29,1100
UBFO,D,20111122,2.04,2.49,2.04,2.3,1100
UBNK,D,20111122,15.39,15.51,15.25,15.25,16600
UBNT,D,20111122,20.29,20.62,19.61,20.54,67800
UBOH,D,20111122,7.86,7.87,7.8,7.8,900
UBPS,D,20111122,5.77,5.77,5.77,5.77,2000
UBSH,D,20111122,12.53,12.76,12.41,12.41,19800
UBSI,D,20111122,23.55,24.89,23.55,24.65,513700
UCBA,D,20111122,5.59,5.77,5.59,5.77,1100
UCBI,D,20111122,6.77,6.9,6.58,6.67,82000
UCFC,D,20111122,0.9,0.96,0.89,0.96,52500
UCTT,D,20111122,4.98,5.14,4.81,5.01,116100
UDRL,D,20111122,7.13,7.2,6.94,6.98,45900
UEIC,D,20111122,15.61,15.76,14.95,14.98,65600
UEPS,D,20111122,7.05,7.05,6.82,6.91,38200
UFCS,D,20111122,17.67,17.95,17.55,17.91,46700
UFPI,D,20111122,26.21,26.39,25.6,25.64,38400
UFPT,D,20111122,15.1,15.2,14.85,15.18,2900
UG,D,20111122,15,15,15,15,200
UHAL,D,20111122,75.27,75.27,73.75,73.98,16200
ULBI,D,20111122,4.39,4.42,4.34,4.42,23400
ULGX,D,20111122,1,1.02,0.93,1,6600
ULTA,D,20111122,66.22,67.4,64.93,66.49,764900
ULTI,D,20111122,63.34,65,62.7,62.91,169000
ULTR,D,20111122,2.76,2.82,2.64,2.64,34000
UMBF,D,20111122,34.64,35.13,34.38,34.5,59200
UMPQ,D,20111122,11.62,11.83,11.45,11.58,738800
UNB,D,20111122,19,19.02,18.85,18.85,4100
UNFI,D,20111122,34.15,34.35,33.59,33.92,231900
UNIS,D,20111122,4.1,4.15,3.85,3.92,459200
UNTD,D,20111122,5.17,5.23,5.07,5.14,767800
UNTK,D,20111122,5,5,4.7,4.74,30100
UNTY,D,20111122,6.39,6.39,6.39,6.39,7000
UNXL,D,20111122,6.42,6.42,5.5,6.15,30200
UPI,D,20111122,4.56,4.56,4.16,4.18,89600
URBN,D,20111122,25.94,26.26,25.48,25.68,2102900
URRE,D,20111122,0.85,0.94,0.83,0.87,818800
USAK,D,20111122,9.26,9.35,9.07,9.15,6200
USAP,D,20111122,33.42,34.17,32.92,33.42,43900
USAT,D,20111122,1.21,1.26,1.19,1.23,79500
USATP,D,20111122,16.81,17.4,16.77,17.4,700
USATW,D,20111122,0.04,0.04,0.04,0.04,16100
USATZ,D,20111122,0.58,0.58,0.58,0.58,300
USBI,D,20111122,4.75,4.85,4.75,4.78,1100
USEG,D,20111122,2.72,2.72,2.62,2.67,64300
USHS,D,20111122,6.02,6.2,6.02,6.1,19100
USLM,D,20111122,53.22,53.25,52.03,52.42,1800
USMO,D,20111122,13.59,13.77,13.29,13.42,97100
USPH,D,20111122,19.18,19.18,18.48,18.6,39400
USTR,D,20111122,30.22,30.48,29.91,29.97,155400
UTEK,D,20111122,20.73,21.56,20.33,20.64,204500
UTHR,D,20111122,40.52,40.88,39.83,40.71,497200
UTIW,D,20111122,14.28,14.31,14.11,14.15,238600
UTMD,D,20111122,26.32,26.32,26.13,26.29,600
UTSI,D,20111122,1.27,1.4,1.27,1.37,261900
UVSP,D,20111122,13.85,14.12,13.76,13.92,17200
VALU,D,20111122,11.96,11.98,11.25,11.25,3900
VALV,D,20111122,0.6,0.62,0.56,0.61,172200
VASC,D,20111122,10.55,10.71,10.5,10.51,45100
VCBI,D,20111122,6.15,6.25,6.12,6.18,59100
VCIT,D,20111122,81.12,81.33,81.01,81.3,93700
VCLK,D,20111122,15.67,16.09,15.61,15.85,1098600
VCLT,D,20111122,84.63,84.81,84.15,84.62,168400
VCSH,D,20111122,77.66,77.68,77.53,77.68,144500
VDSI,D,20111122,7.45,7.6,7.2,7.31,116000
VECO,D,20111122,23.85,24.15,23.23,23.3,957500
VELT,D,20111122,8.02,8.14,7.76,7.81,847700
VGIT,D,20111122,65.49,65.66,65.4,65.56,25200
VGLT,D,20111122,74.81,75.29,74.7,75.28,19100
VGSH,D,20111122,61.03,61.08,61.03,61.03,19000
VIAS,D,20111122,17.79,17.79,15.77,15.77,22800
VICL,D,20111122,3.67,3.74,3.61,3.66,519700
VICR,D,20111122,8.06,8.15,7.71,7.71,60700
VIDE,D,20111122,4.47,4.47,4.45,4.45,6500
VIFL,D,20111122,6.78,6.9,6.5,6.51,12500
VIMC,D,20111122,1.64,1.68,1.57,1.64,35100
VIRC,D,20111122,1.51,1.54,1.5,1.5,9500
VISN,D,20111122,1.26,1.35,1.2,1.26,284500
VIST,D,20111122,6.5,6.6,6.47,6.6,900
VITC,D,20111122,6.47,6.51,6.32,6.39,35100
VIVO,D,20111122,17.7,17.9,17.45,17.63,180900
VLCCF,D,20111122,15.91,15.96,15.37,15.38,182400
VLGEA,D,20111122,29.81,29.96,29.5,29.66,6500
VLNC,D,20111122,0.87,0.91,0.85,0.89,199600
VLTR,D,20111122,22.91,23.3,22.38,22.66,144400
VMBS,D,20111122,51.92,51.95,51.75,51.76,27900
VMED,D,20111122,22.68,22.88,22.49,22.7,4258400
VNDA,D,20111122,5.1,5.12,4.97,4.97,173100
VNET,D,20111122,9.35,9.47,8.95,9.2,320900
VNQI,D,20111122,41.59,41.6,41.12,41.46,33300
VOCS,D,20111122,20.28,20.51,20.22,20.3,76200
VOD,D,20111122,26.48,26.63,26.31,26.41,9231700
VOLC,D,20111122,23,23.25,22.98,23.07,480000
VONE,D,20111122,54.56,54.78,54.11,54.45,11700
VONG,D,20111122,57.12,57.22,56.85,56.99,1600
VONV,D,20111122,52.18,52.18,51.8,51.83,3500
VOXX,D,20111122,6.96,7.09,6.84,6.97,85400
VPF,D,20111122,4.11,4.11,4.09,4.11,17800
VPFG,D,20111122,12.06,12.12,11.9,12.07,106600
VPHM,D,20111122,22.7,22.74,22.06,22.36,988100
VPRT,D,20111122,32.54,32.9,31.7,32.32,673800
VRA,D,20111122,36.83,37.76,36.12,37.5,535500
VRML,D,20111122,1.41,1.46,1.32,1.4,66000
VRNM,D,20111122,2.89,2.91,2.72,2.72,32300
VRNT,D,20111122,26.8,27.23,26.61,26.77,56200
VRSK,D,20111122,36.53,37.02,36.37,36.89,933300
VRSN,D,20111122,31.78,32.28,31.48,31.94,1155000
VRTA,D,20111122,1.09,1.1,1.09,1.1,1500
VRTB,D,20111122,1.16,1.19,1.15,1.18,16800
VRTS,D,20111122,71.84,72.46,70.69,72.46,64900
VRTU,D,20111122,13.96,14.09,13.63,13.73,58700
VRTX,D,20111122,27.67,28.31,27.34,27.92,2845000
VRUS,D,20111122,134.25,134.28,133.4,133.43,7786100
VSAT,D,20111122,44.51,44.94,43.83,44.24,190600
VSCI,D,20111122,2.33,2.33,2.15,2.26,9800
VSCP,D,20111122,0.93,0.95,0.89,0.91,30300
VSEC,D,20111122,24.62,25.24,24.16,24.16,8900
VTHR,D,20111122,54.51,54.75,54.08,54.33,2300
VTNC,D,20111122,5.68,5.68,5.36,5.48,46900
VTRO,D,20111122,1.45,1.57,1.4,1.41,82100
VTSS,D,20111122,2.33,2.38,2.25,2.29,43700
VTUS,D,20111122,8.07,8.07,6.96,7.5,43000
VTWG,D,20111122,58.25,58.43,57.43,57.65,15900
VTWO,D,20111122,55.84,56.13,55.22,55.52,9400
VVTV,D,20111122,1.68,1.79,1.64,1.77,332300
VVUS,D,20111122,9.7,10.23,9.7,9.95,2112700
VXUS,D,20111122,41.1,41.27,40.63,40.7,136600
WABC,D,20111122,42.32,43.3,42.28,42.72,103200
WACLY,D,20111122,65.1,65.32,64.45,64.8,14600
WASH,D,20111122,22.49,22.75,22.23,22.5,49700
WAVX,D,20111122,2.28,2.4,2.25,2.29,345500
WBCO,D,20111122,11.6,12,11.6,11.85,47900
WBMD,D,20111122,32.03,32.25,31.39,31.69,407700
WBNK,D,20111122,0.3,0.3,0.3,0.3,2000
WBSN,D,20111122,16.98,17.21,16.98,17,264900
WBSTP,D,20111122,10.09,10.12,10.09,10.12,200
WCAA,D,20111122,4.16,5.06,4.04,4.76,44000
WCBO,D,20111122,15.4,15.5,15.1,15.23,93800
WCRX,D,20111122,14.74,14.95,14.63,14.86,1437300
WDFC,D,20111122,39.78,39.9,39.04,39.09,53000
WEBM,D,20111122,0.57,0.58,0.52,0.53,60100
WERN,D,20111122,22.88,23.02,22.53,22.7,741500
WEST,D,20111122,0.65,0.66,0.63,0.64,28800
WETF,D,20111122,6.1,6.34,6.01,6.18,231100
WEYS,D,20111122,22.91,22.96,22.75,22.8,5600
WFD,D,20111122,7,7.14,7,7.11,53700
WFM,D,20111122,63.26,66.04,63.26,65.1,1748200
WFSL,D,20111122,12.68,12.86,12.53,12.78,407100
WHRT,D,20111122,0.25,0.27,0.21,0.27,12300
WIBC,D,20111122,3,3.04,2.94,3.01,189000
WIFI,D,20111122,8.47,8.56,8.34,8.51,227700
WILC,D,20111122,5.3,5.45,5.28,5.35,33100
WILN,D,20111122,5.59,5.63,5.51,5.51,27900
WIN,D,20111122,11.42,11.42,11.15,11.25,7478800
WINA,D,20111122,52.19,52.83,51.97,52.01,2000
WINN,D,20111122,6.03,6.08,5.76,5.81,590800
WIRE,D,20111122,24.57,24.69,23.92,24.04,57700
WLB,D,20111122,9.68,10.11,9.57,9.67,71900
WLDN,D,20111122,4.08,4.09,4.01,4.02,2700
WLFC,D,20111122,11.64,11.65,11.6,11.6,2000
WLFCP,D,20111122,10.9,10.9,10.8,10.8,1600
WMAR,D,20111122,8.98,9.08,8.74,8.84,42000
WMCO,D,20111122,11.04,11.22,11,11.22,5000
WMGI,D,20111122,14.26,14.42,14.04,14.23,109200
WOLF,D,20111122,2.32,2.37,2.29,2.3,24500
WOOD,D,20111122,35.29,35.47,35.15,35.22,9100
WOOF,D,20111122,18.8,19.02,18.63,18.83,363000
WPCS,D,20111122,2.02,2.18,2.01,2.01,4900
WPPGY,D,20111122,48.98,49.5,48.96,49.22,33700
WPRT,D,20111122,27.28,27.8,27,27.46,503900
WRES,D,20111122,2.79,2.81,2.6,2.6,263200
WRLD,D,20111122,63.7,64.39,63.13,63.91,58300
WRLS,D,20111122,6.97,6.99,6.78,6.98,56600
WSBC,D,20111122,18.73,18.96,18.44,18.48,26400
WSBF,D,20111122,2.3,2.3,2.25,2.25,400
WSCI,D,20111122,5.31,5.54,5.31,5.54,3000
WSFS,D,20111122,36.6,37.13,36.3,36.31,16100
WSTG,D,20111122,12.11,12.3,12.05,12.2,3400
WSTL,D,20111122,2,2.06,2,2.02,85300
WTBA,D,20111122,9.18,9.22,8.96,8.96,14300
WTFC,D,20111122,27.19,27.5,26.85,26.9,172300
WTFCW,D,20111122,12.82,12.82,12.82,12.82,100
WTSLA,D,20111122,3.3,3.3,3.18,3.18,723900
WUHN,D,20111122,0.42,0.42,0.35,0.35,76000
WVFC,D,20111122,8.75,8.75,8.75,8.75,2300
WVVI,D,20111122,2.93,3.05,2.93,3,1400
WWAY,D,20111122,4.26,4.26,4.25,4.25,300
WWD,D,20111122,37.97,38.28,37.38,38.03,292100
WWIN,D,20111122,3.1,3.19,3,3.19,4000
WWVY,D,20111122,12.82,12.95,12.81,12.95,1300
WWWW,D,20111122,9.95,10.19,9.63,9.66,211900
WYNN,D,20111122,110.48,114.17,110.07,112.9,2557500
XATA,D,20111122,1.35,1.4,1.35,1.4,600
XBKS,D,20111122,3.61,3.71,3.5,3.56,11500
XIDE,D,20111122,2.41,2.46,2.3,2.32,790700
XING,D,20111122,0.7,0.74,0.68,0.72,139600
XLNX,D,20111122,31.14,31.37,30.66,31.09,3499700
XNPT,D,20111122,4.52,4.75,4.42,4.44,200000
XOMA,D,20111122,1.45,1.47,1.4,1.44,109000
XRAY,D,20111122,34.05,34.07,33.22,33.29,1460200
XRIT,D,20111122,4.68,4.7,4.56,4.67,92600
XRTX,D,20111122,13.61,13.81,13.39,13.58,190600
XTEX,D,20111122,15.37,15.6,15.04,15.48,128200
XTXI,D,20111122,11.92,12.22,11.75,11.75,235700
XWES,D,20111122,3.3,3.39,3.29,3.31,26500
XXIA,D,20111122,9.95,10.29,9.95,10.15,365900
YAVY,D,20111122,1.84,1.88,1.76,1.79,3700
YDNT,D,20111122,28.45,28.97,28.43,28.8,20000
YHOO,D,20111122,14.9,15.08,14.75,14.97,14840100
YNDX,D,20111122,20.73,21.18,19.97,20.06,1189700
YONG,D,20111122,4.43,4.57,4.37,4.4,207200
YORW,D,20111122,17.01,17.14,16.8,16.8,18000
YRCW,D,20111122,0.04,0.05,0.04,0.04,43812500
YTEC,D,20111122,2.26,2.26,2.18,2.19,94500
Z,D,20111122,23.52,24.12,22.65,23.04,293000
ZAGG,D,20111122,11.37,11.52,11.04,11.27,333800
ZBRA,D,20111122,35.47,35.51,35,35.3,403600
ZEUS,D,20111122,21.94,21.95,20.86,20.92,45000
ZGNX,D,20111122,1.63,1.75,1.6,1.67,102600
ZHNE,D,20111122,0.97,0.97,0.91,0.93,41500
ZIGO,D,20111122,16.32,16.58,15.79,15.86,39000
ZINC,D,20111122,7.51,7.63,7.28,7.53,450200
ZION,D,20111122,15.6,15.72,15.13,15.34,4164000
ZIONW,D,20111122,2.95,2.99,2.77,2.79,3200
ZIOP,D,20111122,4.37,4.82,4.36,4.8,551700
ZIP,D,20111122,17.94,17.96,17.15,17.58,210000
ZIPR,D,20111122,1.26,1.4,1.22,1.25,79800
ZIXI,D,20111122,2.62,2.71,2.62,2.65,328500
ZLCS,D,20111122,0.98,1.02,0.96,0.97,298800
ZLTQ,D,20111122,13.94,14.15,13.94,14.15,208600
ZN,D,20111122,2.7,2.79,2.68,2.68,65600
ZNWAL,D,20111122,0.24,0.24,0.23,0.23,3200
ZOLL,D,20111122,41.32,42.1,40.95,41.91,252600
ZOLT,D,20111122,6.21,6.23,5.94,6.02,128000
ZOOM,D,20111122,1.1,1.1,1.01,1.03,168700
ZSTN,D,20111122,2.5,2.5,2.31,2.42,86100
ZUMZ,D,20111122,22.58,22.79,22.01,22.21,230200