AA.P,D,20100308,66.15,67.14,66.15,67.14,400
AAU,D,20100308,0.94,0.96,0.93,0.94,36900
ABI,D,20100308,11.42,11.45,11.42,11.45,200
ACU,D,20100308,11.31,11.73,10.9,11.5,32500
ACY,D,20100308,19.05,20.2,18.01,19.11,9400
ADG,D,20100308,7.15,7.15,7.14,7.14,9000
ADGE,D,20100308,2.9,2.95,2.9,2.9,6100
ADK,D,20100308,5.99,6,5.95,5.97,15900
ADK.W,D,20100308,2.95,2.95,2.85,2.85,3500
ADZ,D,20100308,34.37,34.38,34.23,34.24,1700
AE,D,20100308,22.25,22.7,22.14,22.56,2400
AEN,D,20100308,0.92,0.92,0.88,0.89,126800
AEZ,D,20100308,5.75,5.81,5.65,5.81,870300
AFK,D,20100308,30.11,30.12,30,30,13300
AFP,D,20100308,23.8,23.95,23.55,23.95,2000
AGA,D,20100308,41.52,41.52,41.32,41.32,700
AGB,D,20100308,9.93,9.93,9.83,9.86,212200
AGF,D,20100308,15.79,15.88,15.79,15.88,1400
AGG,D,20100308,104.39,104.47,104.3,104.46,1827000
AGQ,D,20100308,58.53,58.58,55.94,56.66,365800
AGR,D,20100308,10.49,10.49,10.26,10.26,1800
AGT,D,20100308,0.43,0.43,0.4,0.42,557000
AGX,D,20100308,15.5,15.57,15.5,15.57,1200
AGZ,D,20100308,108.17,108.42,108.17,108.39,14100
AIA,D,20100308,39.66,39.83,39.62,39.7,29500
AIM,D,20100308,4.02,4.03,4,4.03,1300
AIP,D,20100308,75.2,78.08,74.28,74.32,1000
AIS,D,20100308,1.3,1.4,1.3,1.39,615200
AKL,D,20100308,12.24,12.27,12.24,12.27,9800
ALN,D,20100308,3.35,3.56,3.29,3.54,225100
ALO,D,20100308,9.87,9.87,9.87,9.87,1000
ALT,D,20100308,49.27,49.31,49.27,49.3,300
AMJ,D,20100308,29.93,30.01,29.84,29.99,507700
AMS,D,20100308,2.67,2.9,2.67,2.86,7400
ANO,D,20100308,1.55,1.55,1.44,1.53,1558100
ANV,D,20100308,14.75,15.07,14.62,14.88,279000
ANX,D,20100308,0.22,0.23,0.22,0.22,8047500
AOA,D,20100308,30.92,30.92,30.77,30.79,8900
AOK,D,20100308,27.68,27.68,27.65,27.65,7100
AOM,D,20100308,28.5,28.51,28.43,28.5,23700
AOR,D,20100308,29.4,29.42,29.31,29.34,13200
API,D,20100308,0.54,0.58,0.54,0.57,68100
APP,D,20100308,3.1,3.12,3.04,3.1,175900
APT,D,20100308,3.68,3.69,3.56,3.68,182600
AQD,D,20100308,12.99,12.99,12.99,12.99,500
AQQ,D,20100308,19.5,19.5,19.5,19.5,200
ASB,D,20100308,0.31,0.32,0.31,0.31,22700
ATA,D,20100308,8.62,8.62,8.37,8.37,500
ATC,D,20100308,0.39,0.4,0.39,0.4,1400
ATSC,D,20100308,3.31,3.31,3.16,3.19,11400
AWX,D,20100308,3.35,3.35,3.24,3.26,2600
AXK,D,20100308,0.75,0.75,0.73,0.73,3800
AXT,D,20100308,13.33,13.33,13.33,13.33,100
AXU,D,20100308,3.5,3.5,3.35,3.38,286700
AYT,D,20100308,47.41,47.41,47.41,47.41,400
AZC,D,20100308,2.68,2.68,2.59,2.62,85100
AZK,D,20100308,4.53,4.53,4.4,4.49,625000
AZP,D,20100308,9.7,9.7,9.7,9.7,200
BAA,D,20100308,2,2,1.96,1.98,49300
BAA.W,D,20100308,0.78,0.78,0.78,0.78,500
BAB,D,20100308,24.82,24.84,24.78,24.8,189700
BAL,D,20100308,39.34,39.52,39.34,39.44,2500
BBH,D,20100308,103.68,104.14,103.53,103.55,40500
BCV,D,20100308,15.62,15.69,15.59,15.64,6400
BDD,D,20100308,16.64,16.72,16.08,16.31,95600
BDG,D,20100308,24.1,24.1,23.04,23.21,1700
BDH,D,20100308,11.2,11.22,11.19,11.22,1100
BDL,D,20100308,6.38,6.5,6.35,6.35,700
BDR,D,20100308,1.07,1.08,1.01,1.08,15000
BEJ,D,20100308,12.32,12.7,12.32,12.7,8400
BEM,D,20100308,17.9,17.94,17.9,17.94,200
BFY,D,20100308,14.61,14.64,14.53,14.56,9500
BGI,D,20100308,12.44,13.5,12.43,13.4,1500
BGU,D,20100308,56.14,56.47,55.82,56.08,2294300
BGZ,D,20100308,15.26,15.35,15.17,15.26,3506800
BHB,D,20100308,28.3,28.5,28.13,28.3,4700
BHH,D,20100308,0.45,0.46,0.44,0.45,17500
BHO,D,20100308,3.1,3.1,3.1,3.1,400
BHV,D,20100308,19.19,19.19,19.09,19.09,700
BIK,D,20100308,24.82,24.87,24.71,24.8,116600
BIL,D,20100308,45.85,45.85,45.84,45.84,401200
BIR-A,D,20100308,23.95,24.44,23.95,24.44,1000
BIV,D,20100308,80.39,80.48,80.35,80.48,70400
BJI,D,20100308,14.1,14.24,14.1,14.24,200
BJK,D,20100308,24.39,24.66,24.39,24.51,10600
BKF,D,20100308,45.47,45.47,45.05,45.1,196900
BKR,D,20100308,33,34.4,33,33.86,84100
BLD,D,20100308,1.19,1.23,1.14,1.23,42100
BLE,D,20100308,13.74,13.88,13.74,13.88,34400
BLJ,D,20100308,14.57,14.63,14.57,14.63,1700
BLV,D,20100308,76.72,76.87,76.54,76.57,16300
BMJ,D,20100308,1.18,1.18,0.71,0.87,26500
BND,D,20100308,79.34,79.37,79.3,79.34,720100
BNX,D,20100308,0.42,0.45,0.41,0.44,51800
BNZ,D,20100308,22.02,22.02,21.95,21.99,7200
BOM,D,20100308,15.64,16.23,15.4,15.88,23800
BON,D,20100308,11.27,11.27,11.24,11.25,54800
BOS,D,20100308,21.75,21.85,21.7,21.85,1900
BPS,D,20100308,12.72,12.8,12.72,12.72,900
BPW,D,20100308,10.49,10.63,10.45,10.57,320400
BPW.U,D,20100308,11.81,11.81,11.81,11.81,100
BPW.W,D,20100308,1.6,1.62,1.46,1.55,1169800
BQI,D,20100308,0.78,0.82,0.78,0.79,2784900
BQY,D,20100308,12.08,12.17,12.06,12.15,21200
BRF,D,20100308,47.03,47.33,46.54,46.73,288300
BRN,D,20100308,4.27,4.27,4,4.18,2800
BRXX,D,20100308,21.15,21.2,20.88,21,76000
BSC,D,20100308,11.85,11.85,11.43,11.5,4700
BSV,D,20100308,80.14,80.24,80.12,80.22,721100
BTC,D,20100308,2.91,2.95,2.88,2.94,40200
BTC.W,D,20100308,0.42,0.42,0.39,0.39,300
BTI,D,20100308,70.37,70.64,69.66,70.31,172600
BTIM,D,20100308,5.1,5.24,5.1,5.13,93400
BTN,D,20100308,4.32,4.49,4.3,4.31,25100
BUN,D,20100308,9,9,9,9,3400
BVX,D,20100308,7.26,7.39,7.24,7.32,13900
BWL.A,D,20100308,13.79,13.79,13.39,13.39,200
BWR,D,20100308,6.89,6.9,6.83,6.83,6000
BWV,D,20100308,45.81,46.03,45.81,45.99,22500
BWX,D,20100308,55.97,56.22,55.86,55.99,125500
BWZ,D,20100308,35.5,35.81,35.5,35.73,23200
BXA,D,20100308,6.25,6.25,6.23,6.23,1000
BXU,D,20100308,6.65,6.65,6.65,6.65,1500
BYG,D,20100308,4.4,5.35,4.35,5.35,2900
BYL,D,20100308,9.63,9.97,9.59,9.7,9900
BZF,D,20100308,26.65,26.65,26.12,26.2,61000
BZM,D,20100308,15,15.02,14.98,14.98,1200
BZQ,D,20100308,23.38,24.07,23.26,23.79,24700
BZZ,D,20100308,7.09,7.09,7,7,2000
CAW,D,20100308,5.35,5.35,5.24,5.24,82500
CCA,D,20100308,11.25,11.25,11.18,11.22,13900
CCF,D,20100308,12.5,12.5,12.4,12.45,8700
CCME,D,20100308,12.42,12.42,11.73,11.85,282300
CDY,D,20100308,1.33,1.34,1.32,1.33,33800
CEF,D,20100308,14.09,14.12,13.92,14.02,641600
CEP,D,20100308,3.84,3.91,3.8,3.88,77400
CET,D,20100308,18.82,18.95,18.82,18.93,29800
CEV,D,20100308,12.56,12.56,12.15,12.25,45600
CEW,D,20100308,22.16,22.17,22.06,22.07,110200
CEZ,D,20100308,11.89,11.89,11.89,11.89,7700
CFP,D,20100308,7.33,7.53,7.33,7.5,157400
CFS,D,20100308,1.23,1.28,1.23,1.24,9900
CFT,D,20100308,102.13,102.38,102.06,102.38,31700
CFU,D,20100308,12.91,12.91,12.91,12.91,200
CFW,D,20100308,0.98,1.04,0.95,0.95,369200
CGC,D,20100308,3.67,3.67,3.54,3.56,224400
CGL.A,D,20100308,4.9,5.05,4.9,5.05,2100
CGR,D,20100308,1.06,1.08,1.01,1.07,314200
CGW,D,20100308,18.06,18.19,17.99,18.01,34600
CH,D,20100308,18.4,18.75,18.4,18.48,21700
CHGS,D,20100308,4.05,4.35,3.48,3.82,1346700
CHIB,D,20100308,15.69,15.76,15.67,15.76,1300
CHIE,D,20100308,14.57,14.57,14.5,14.5,1800
CHII,D,20100308,15.37,15.5,15.37,15.45,10900
CHIM,D,20100308,13.55,13.55,13.48,13.53,4900
CHIQ,D,20100308,16.76,16.78,16.7,16.76,31900
CHIX,D,20100308,13.99,14.07,13.95,14.02,561300
CHXX,D,20100308,21.32,21.32,21.07,21.17,20400
CIK,D,20100308,3.44,3.5,3.43,3.45,129000
CIU,D,20100308,103.92,104.05,103.8,104.03,150600
CKK,D,20100308,8.3,8.3,8.3,8.3,1000
CKX,D,20100308,11.81,11.81,11.81,11.81,400
CLM,D,20100308,10.96,11.27,10.95,11.18,69600
CLY,D,20100308,50.39,50.39,50.3,50.3,400
CMD,D,20100308,15.1,15.39,15.1,15.27,3700
CMF,D,20100308,106.37,106.39,106.2,106.39,10700
CMFO,D,20100308,6.42,7.18,6.42,6.89,804100
CMT,D,20100308,3.48,3.5,3.42,3.5,2800
CNAM,D,20100308,9.95,10.75,8.95,9.45,4737700
CNET,D,20100308,4.17,4.5,4.16,4.2,57600
CNGL,D,20100308,4.09,4.09,3.98,3.99,17100
CNU,D,20100308,4.4,4.48,4.31,4.37,240200
CNY,D,20100308,40.29,40.29,40.2,40.26,8500
COHN,D,20100308,7.76,7.89,6.12,6.28,583100
CONM,D,20100308,3.3,3.3,3.3,3.3,7000
COW,D,20100308,29.19,29.54,29.19,29.45,144000
CPD,D,20100308,4.34,4.59,4.34,4.44,43500
CPHI,D,20100308,3.51,3.58,3.4,3.51,139200
CPI,D,20100308,25.03,25.07,25.03,25.07,1100
CQP,D,20100308,15.04,15.2,14.91,15,173600
CQQQ,D,20100308,26.83,26.99,26.83,26.95,6500
CRBA,D,20100308,43.5,43.51,43.5,43.51,400
CRBI,D,20100308,42.95,42.95,42.95,42.95,200
CRBQ,D,20100308,43.1,43.1,42.5,42.78,9400
CRC,D,20100308,2.5,2.5,2.37,2.37,400
CRF,D,20100308,10.23,10.23,10.1,10.18,17400
CRO,D,20100308,16.39,16.39,16.39,16.39,600
CRV,D,20100308,4.3,4.3,4.3,4.3,300
CSD,D,20100308,20.41,20.45,20.41,20.45,900
CSJ,D,20100308,104.44,104.51,104.28,104.51,484100
CSLS,D,20100308,20.36,20.38,20.36,20.36,7700
CSM,D,20100308,51.79,51.85,51.72,51.79,10300
CTO,D,20100308,34.14,34.2,33.55,33.88,3800
CTT,D,20100308,1.41,1.44,1.37,1.4,27500
CUL,D,20100308,14.07,14.09,13.98,14.08,9200
CUO,D,20100308,15.69,15.69,14.99,14.99,500
CUR,D,20100308,2.07,2.07,1.98,2.01,72100
CUT,D,20100308,18.19,18.21,18.05,18.12,66300
CVM,D,20100308,0.65,0.66,0.62,0.65,1236600
CVR,D,20100308,16.5,16.62,16.5,16.62,1100
CVU,D,20100308,6.75,6.9,6.61,6.76,29900
CVY,D,20100308,18.58,18.6,18.55,18.6,233000
CWB,D,20100308,38.69,38.88,38.61,38.74,61000
CWI,D,20100308,31.14,31.19,30.97,31.11,62100
CXA,D,20100308,22.41,22.46,22.41,22.45,2900
CXM,D,20100308,0.64,0.67,0.62,0.63,1337000
CXZ,D,20100308,0.23,0.24,0.23,0.23,64100
CYB,D,20100308,25.27,25.27,25.25,25.27,688000
CZA,D,20100308,24.5,24.5,24.5,24.5,200
CZI,D,20100308,37,38.25,37,37.78,62500
CZM,D,20100308,36,37,35.99,36.56,40500
DAG,D,20100308,8.84,8.85,8.61,8.75,425900
DBA,D,20100308,24.98,25,24.83,24.9,885600
DBB,D,20100308,22.16,22.17,21.73,21.98,287300
DBC,D,20100308,24.04,24.04,23.75,23.91,1450700
DBE,D,20100308,25.64,25.79,25.58,25.76,17800
DBN,D,20100308,27.97,28.14,27.84,27.85,45400
DBO,D,20100308,27.91,27.94,27.5,27.78,316800
DBP,D,20100308,39.01,39.01,38.3,38.45,97800
DBR,D,20100308,24.09,24.09,24.03,24.05,4900
DBS,D,20100308,31.07,31.07,30.47,30.61,15000
DBT,D,20100308,19.15,19.18,19.15,19.18,5500
DBU,D,20100308,21.31,21.31,21.25,21.25,10400
DBV,D,20100308,23.36,23.39,23.28,23.3,72400
DBY,D,20100308,6.37,6.48,6.37,6.48,3400
DBZ,D,20100308,11.73,12.28,10.51,10.51,6000
DCX,D,20100308,9.83,9.84,9.83,9.83,8200
DDD,D,20100308,0.85,0.85,0.78,0.78,91600
DDG,D,20100308,50.31,50.64,50.31,50.47,1400
DDI,D,20100308,22,22,21.94,21.95,3000
DDM,D,20100308,45.2,45.41,45.02,45.11,1168200
DDP,D,20100308,36.98,38.87,36.92,38.81,15700
DEB,D,20100308,42.71,42.8,42.51,42.63,3100
DEE,D,20100308,50.86,51.88,50.68,51.63,4100
DEF,D,20100308,21.51,21.53,21.5,21.52,2000
DEJ,D,20100308,0.3,0.3,0.28,0.29,186600
DEM,D,20100308,50.95,51,50.68,50.8,224700
DENT,D,20100308,19.97,19.97,19.93,19.93,5000
DES,D,20100308,41.98,41.98,41.54,41.78,93500
DEW,D,20100308,40.57,40.74,40.41,40.68,10100
DFE,D,20100308,36.69,36.69,36.37,36.6,1200
DFJ,D,20100308,40.76,40.81,40.5,40.65,80800
DGG,D,20100308,22.81,22.81,22.69,22.8,3400
DGL,D,20100308,40.61,40.61,40.01,40.13,48500
DGP,D,20100308,28.26,28.3,27.43,27.6,917200
DGS,D,20100308,43.32,43.4,43.2,43.2,85100
DGSE,D,20100308,2.5,2.56,2.15,2.17,43400
DGT,D,20100308,56.31,56.31,56.1,56.23,2700
DGZ,D,20100308,19.23,19.49,19.23,19.46,40800
DHS,D,20100308,34.55,34.7,34.5,34.63,10700
DHY,D,20100308,2.95,3.03,2.95,3.02,161900
DIA,D,20100308,105.72,105.96,105.5,105.59,5732000
DIG,D,20100308,34.85,35.05,34.34,34.62,2296400
DII,D,20100308,1.08,1.08,0.99,1.08,600
DIM,D,20100308,47.72,47.72,47.34,47.48,6300
DJCI,D,20100308,25.59,25.59,25.59,25.59,100
DJP,D,20100308,40.89,40.89,40.43,40.68,408000
DKA,D,20100308,24.24,24.36,24.24,24.24,12300
DLA,D,20100308,15.02,15.17,14.97,15.17,4800
DLN,D,20100308,41.81,41.81,41.64,41.74,24200
DLS,D,20100308,45.98,46.19,45.88,46.01,55700
DMC,D,20100308,4.27,4.27,3.85,3.88,42500
DMF,D,20100308,9,9.06,8.98,9.05,25600
DMH,D,20100308,6.8,6.8,6.7,6.74,14100
DND,D,20100308,60.38,60.75,60.38,60.63,4200
DNE,D,20100308,0.18,0.18,0.17,0.18,284300
DNH,D,20100308,56.9,56.9,56.45,56.46,17300
DNL,D,20100308,49.4,49.4,49.11,49.21,7400
DNN,D,20100308,1.43,1.43,1.4,1.41,266600
DNO,D,20100308,42.29,43,42.29,42.49,9500
DOD,D,20100308,7.13,7.15,7.11,7.14,2400
DOG,D,20100308,51.09,51.2,50.99,51.16,204900
DOL,D,20100308,45.33,45.36,45.06,45.21,20400
DON,D,20100308,45.02,45.25,45.02,45.22,14600
DOO,D,20100308,42.05,42.07,41.79,41.85,16900
DPC,D,20100308,19.72,19.73,19.68,19.68,4800
DPK,D,20100308,14.61,14.77,14.48,14.64,57600
DPN,D,20100308,25.07,25.14,24.98,24.99,3600
DPP,D,20100308,12.25,12.25,10.53,10.53,700
DPU,D,20100308,15.81,15.83,15.5,15.67,34700
DPW,D,20100308,1.11,1.15,1.01,1.09,14900
DRF,D,20100308,15.32,15.35,15.28,15.28,8500
DRJ,D,20100308,1.5,1.52,1.4,1.45,13100
DRN,D,20100308,153.5,160.63,153.5,159.24,699600
DRR,D,20100308,45.4,45.96,45.3,45.8,17200
DRV,D,20100308,10.85,10.85,10.35,10.43,2626100
DRW,D,20100308,26.9,26.92,26.7,26.81,28600
DSC,D,20100308,56.21,56.32,56.12,56.3,2600
DSG,D,20100308,89.77,90.07,89.75,89.86,16400
DSI,D,20100308,43.62,43.72,43.59,43.64,8100
DSV,D,20100308,60.86,61.18,60.85,61.12,15200
DTD,D,20100308,42.06,42.11,42,42.1,9000
DTH,D,20100308,41.51,41.65,41.38,41.58,8700
DTN,D,20100308,42.05,42.11,41.95,42.06,44800
DTO,D,20100308,61.01,63.24,60.92,61.6,530100
DUG,D,20100308,12.14,12.33,12.08,12.23,1480300
DVY,D,20100308,45.4,45.46,45.29,45.37,502900
DWM,D,20100308,45.7,45.97,45.54,45.84,27000
DWX,D,20100308,53.92,54.04,53.62,53.81,18600
DXD,D,20100308,28,28.13,27.88,28.06,2342900
DXJ,D,20100308,41.63,41.69,41.47,41.62,8000
DXR,D,20100308,11.33,11.37,11.05,11.16,8500
DYY,D,20100308,8.11,8.11,7.93,7.97,25600
DZK,D,20100308,71.25,71.57,70.21,70.64,17900
DZZ,D,20100308,13.03,13.42,13,13.36,417100
EAD,D,20100308,9.71,9.78,9.7,9.75,208200
EAG,D,20100308,0.36,0.38,0.35,0.38,6500
EAR,D,20100308,1.47,1.5,1.45,1.47,15100
ECF,D,20100308,6.71,6.8,6.46,6.8,15600
ECH,D,20100308,58.26,58.26,57.37,57.75,165400
ECV,D,20100308,11.8,12.2,11.8,12.2,2500
EDC,D,20100308,124.35,125.31,122.63,123.63,972400
EDF,D,20100308,10.38,10.38,10.36,10.36,6000
EDV,D,20100308,77.68,77.96,77.61,77.67,4500
EDZ,D,20100308,47.43,47.9,46.93,47.7,3950100
EEB,D,20100308,41.9,42.03,41.62,41.78,242200
EEE,D,20100308,0.33,0.33,0.31,0.32,1029400
EEG,D,20100308,48.29,48.29,47.7,48.06,3600
EEM,D,20100308,41.04,41.19,40.92,40.98,56711900
EEN,D,20100308,18.19,18.2,18.19,18.2,1200
EEO,D,20100308,47.24,47.24,46.52,46.52,4100
EES,D,20100308,44.02,44.13,43.92,44.07,64700
EET,D,20100308,85.04,85.77,84.26,84.42,16800
EEV,D,20100308,10.62,10.69,10.55,10.67,1534000
EEZ,D,20100308,39.71,39.71,39.63,39.63,2300
EFA,D,20100308,55.06,55.21,54.81,54.98,11336000
EFG,D,20100308,55.77,55.85,55.43,55.63,104200
EFN,D,20100308,44.1,44.49,44.03,44.45,1000
EFO,D,20100308,77.01,77.49,77.01,77.07,500
EFU,D,20100308,37.48,37.82,37.37,37.6,16400
EFV,D,20100308,49.89,49.99,49.61,49.68,186700
EFZ,D,20100308,57.85,58.1,57.7,57.95,73700
EGAS,D,20100308,10.05,10.05,9.99,10,8500
EGI,D,20100308,2.82,2.91,2.8,2.84,401200
EGPT,D,20100308,20.44,20.44,20.3,20.3,3600
EGT,D,20100308,0.29,0.29,0.27,0.29,173100
EGX,D,20100308,3.35,3.35,2.64,3.05,3500
EIA,D,20100308,11.9,11.9,11.79,11.8,22400
EIF,D,20100308,10.06,10.06,10.06,10.06,700
EIM,D,20100308,12.96,13.02,12.91,12.91,102400
EIO,D,20100308,13.2,13.2,13.18,13.18,1400
EIP,D,20100308,13.75,13.75,13.75,13.75,100
EIR,D,20100308,10.38,10.38,10.38,10.38,1000
EIS,D,20100308,57.94,57.94,57.18,57.43,71400
EIV,D,20100308,13.8,13.8,13.61,13.62,5100
EJW,D,20100308,10.2,10.2,10.2,10.2,1000
EKB,D,20100308,10.2,10.2,10.18,10.18,1500
ELC,D,20100308,2.73,2.73,2.73,2.73,100
ELG,D,20100308,50.54,50.68,50.51,50.57,20000
ELR,D,20100308,53.32,53.37,53.27,53.34,6000
ELV,D,20100308,59.18,59.21,59.14,59.19,3700
EMB,D,20100308,102.9,103.03,102.7,103.02,78000
EMG,D,20100308,62.22,62.33,62.08,62.17,9900
EMI,D,20100308,12.31,12.35,12.25,12.34,11300
EMJ,D,20100308,14.68,14.74,14.68,14.74,700
EML,D,20100308,13.25,13.34,13.14,13.34,2700
EMM,D,20100308,50.37,50.59,50.37,50.51,5800
EMT,D,20100308,59.32,59.65,59.1,59.65,4600
EMV,D,20100308,48.13,48.28,48.13,48.28,1100
ENA,D,20100308,1.73,1.78,1.7,1.78,29300
END,D,20100308,1.42,1.42,1.35,1.36,611600
ENX,D,20100308,13.48,13.75,13.4,13.45,47800
ENY,D,20100308,17.7,17.82,17.56,17.67,52400
EPC,D,20100308,10.7,10.7,10.45,10.45,400
EPI,D,20100308,22.8,22.84,22.71,22.77,1237600
EPM,D,20100308,4.6,4.77,4.51,4.52,73000
EPP,D,20100308,42.24,42.33,42.1,42.17,1048800
EPS,D,20100308,39.96,39.97,39.88,39.96,3700
EPU,D,20100308,32.07,32.23,32.07,32.19,21300
EPV,D,20100308,21.87,22.19,21.82,22.06,157300
EQL,D,20100308,31.98,31.99,31.91,31.95,9200
ERC,D,20100308,14.56,14.68,14.56,14.68,115600
ERH,D,20100308,15.73,15.84,15.53,15.59,21200
ERI,D,20100308,0.59,0.63,0.59,0.6,24800
ERO,D,20100308,53.22,53.22,53.22,53.22,400
ERX,D,20100308,40.22,40.57,39.32,39.84,1314000
ERY,D,20100308,10.31,10.53,10.22,10.4,1064100
ESA,D,20100308,2.91,3.05,2.91,3.05,3800
ESA.U,D,20100308,3.5,3.94,3.5,3.9,3700
ESA.W,D,20100308,0.44,0.48,0.44,0.48,10100
ESB,D,20100308,10.6,10.6,10.6,10.6,4000
ESK,D,20100308,10.9,10.9,10.7,10.87,94300
ESM,D,20100308,10.75,10.75,10.64,10.65,28600
ESP,D,20100308,21.08,21.08,20.1,20.16,25700
ESR,D,20100308,28.23,28.23,27.95,28.01,1200
ETD,D,20100308,10.32,10.32,10.1,10.32,2700
ETF,D,20100308,16.41,16.5,16.2,16.45,14200
ETQ,D,20100308,8.24,8.27,8.22,8.26,190200
EU,D,20100308,22.05,22.05,21.95,22.03,2700
EUM,D,20100308,38.56,38.67,38.44,38.61,146000
EUO,D,20100308,20.29,20.53,20.27,20.44,457700
EVD,D,20100308,10.25,10.25,10.23,10.23,400
EVI,D,20100308,1.25,1.25,1.25,1.25,300
EVJ,D,20100308,14.5,14.51,14.44,14.51,2000
EVK,D,20100308,3.3,3.45,3.25,3.3,11700
EVM,D,20100308,11.88,11.94,11.8,11.86,68200
EVO,D,20100308,13.84,14,13.8,13.84,7400
EVP,D,20100308,13.62,13.7,13.62,13.7,2700
EVV,D,20100308,15.64,15.7,15.53,15.64,316600
EVX,D,20100308,43.74,43.84,43.46,43.46,1500
EVY,D,20100308,13.59,13.63,13.58,13.6,4500
EWA,D,20100308,23.61,23.64,23.48,23.48,4790500
EWC,D,20100308,27.52,27.62,27.36,27.42,2653500
EWD,D,20100308,25.34,25.43,25.23,25.35,224100
EWG,D,20100308,21.16,21.22,21.04,21.06,1399500
EWH,D,20100308,16.02,16.14,16,16.08,13022400
EWI,D,20100308,18.06,18.16,17.98,18.09,134900
EWJ,D,20100308,10.21,10.23,10.17,10.21,16016600
EWK,D,20100308,12.93,12.93,12.8,12.85,682000
EWL,D,20100308,22.61,22.7,22.54,22.62,378000
EWM,D,20100308,11.3,11.41,11.3,11.31,1177600
EWN,D,20100308,20.22,20.32,20.15,20.22,78800
EWO,D,20100308,18.71,18.84,18.7,18.8,54100
EWP,D,20100308,43.72,43.77,43.32,43.5,104300
EWQ,D,20100308,24.94,24.98,24.73,24.8,210800
EWS,D,20100308,11.3,11.35,11.29,11.29,2195900
EWT,D,20100308,12.37,12.45,12.34,12.34,13795500
EWU,D,20100308,15.96,15.99,15.82,15.85,3565700
EWV,D,20100308,44.12,44.16,43.8,44,4800
EWW,D,20100308,50.72,50.86,50.52,50.56,2332600
EWX,D,20100308,48.09,48.26,47.95,48.15,44800
EWY,D,20100308,48.76,48.86,48.62,48.72,3156100
EWZ,D,20100308,72.22,72.56,71.24,71.67,13109500
EXB,D,20100308,13.09,13.21,13.07,13.21,1100
EXI,D,20100308,46.87,46.87,46.47,46.6,56600
EXK,D,20100308,3.71,3.8,3.6,3.6,392600
EXT,D,20100308,40.77,40.83,40.76,40.8,3900
EZA,D,20100308,58.23,58.46,57.89,58.22,132300
EZJ,D,20100308,68.99,68.99,68.87,68.87,2200
EZM,D,20100308,46.19,46.27,46.13,46.2,4300
EZU,D,20100308,35.6,35.68,35.34,35.46,116500
EZY,D,20100308,36.25,36.43,36.25,36.39,5600
FAA,D,20100308,33.65,34.03,33.29,33.42,77500
FAB,D,20100308,25.13,25.19,25.07,25.14,32400
FAD,D,20100308,25.44,25.51,25.44,25.51,600
FAN,D,20100308,13.54,13.63,13.5,13.53,12500
FAS,D,20100308,83.63,84.83,83.38,84.2,19087700
FAX,D,20100308,6.5,6.51,6.45,6.47,693200
FAZ,D,20100308,15.77,15.82,15.55,15.66,36837000
FBT,D,20100308,35.86,35.86,35.3,35.3,157100
FCG,D,20100308,18.5,18.54,18.28,18.32,447500
FCM,D,20100308,12.56,12.59,12.56,12.57,4900
FCO,D,20100308,11.86,11.86,11.77,11.77,14100
FCV,D,20100308,26.92,26.92,26.87,26.87,2300
FDD,D,20100308,13.2,13.2,13.08,13.12,1300
FDL,D,20100308,14.17,14.21,14.16,14.2,21900
FDM,D,20100308,18.85,18.94,18.79,18.86,22300
FDN,D,20100308,25.78,26.05,25.76,26.05,302800
FDV,D,20100308,21.05,21.07,21.01,21.05,10600
FEN,D,20100308,23.75,23.81,23.57,23.81,32300
FEU,D,20100308,34.59,34.59,34.31,34.32,4500
FEX,D,20100308,24.03,24.12,23.98,24.08,83900
FEZ,D,20100308,38.76,38.95,38.6,38.79,22500
FFI,D,20100308,0.52,0.54,0.5,0.51,23000
FFR,D,20100308,30.94,31.07,30.71,31.07,18700
FGD,D,20100308,21.41,21.5,21.39,21.5,10400
FIO,D,20100308,23.87,24.39,23.87,24.39,1400
FIVZ,D,20100308,75.69,75.69,75.69,75.69,3000
FIW,D,20100308,19.51,19.53,19.41,19.44,11200
FLL,D,20100308,3,3.06,3,3.04,14600
FLM,D,20100308,39.02,39.02,38.63,38.78,4800
FNI,D,20100308,21.86,21.93,21.74,21.9,194000
FNX,D,20100308,27.58,27.73,27.58,27.69,73700
FOH,D,20100308,1.2,1.23,1.2,1.2,19700
FPP,D,20100308,2.04,2.1,2.04,2.08,39200
FPX,D,20100308,20.48,20.6,20.48,20.58,1700
FRD,D,20100308,5.5,5.65,5.5,5.59,7600
FRG,D,20100308,4.72,4.78,4.58,4.67,229600
FRI,D,20100308,12.17,12.34,12.13,12.32,36800
FRN,D,20100308,18.91,19.15,18.91,19.13,12000
FRS,D,20100308,24.5,24.5,23.76,23.77,1700
FSI,D,20100308,1.8,1.8,1.8,1.8,100
FSP,D,20100308,13.2,13.74,13.2,13.69,319200
FTA,D,20100308,23.54,23.6,23.54,23.58,8500
FTC,D,20100308,24.41,24.41,24.33,24.34,2900
FTF,D,20100308,12.82,12.88,12.71,12.78,72400
FTY,D,20100308,28.54,28.9,28.52,28.84,35000
FUD,D,20100308,20.15,20.8,20.11,20.23,17100
FUE,D,20100308,7.92,7.97,7.8,7.8,300
FVD,D,20100308,13.75,13.76,13.72,13.75,54500
FVE,D,20100308,3.07,3.1,3.05,3.07,37800
FVI,D,20100308,18.19,18.19,18.14,18.18,2200
FVL,D,20100308,10.93,11.02,10.93,11.01,17600
FXA,D,20100308,91.34,91.39,90.86,91,180200
FXB,D,20100308,151.08,151.15,149.81,150.12,140600
FXC,D,20100308,97.05,97.14,96.75,96.93,350600
FXD,D,20100308,16.26,16.38,16.24,16.38,201600
FXE,D,20100308,136.53,136.6,135.82,136,297700
FXF,D,20100308,93.06,93.09,92.58,92.7,81700
FXG,D,20100308,19.23,19.24,19.19,19.21,6200
FXH,D,20100308,23.07,23.07,22.95,22.95,77900
FXI,D,20100308,41.24,41.48,41.2,41.32,15842400
FXL,D,20100308,18.33,18.36,18.3,18.32,37000
FXM,D,20100308,79.28,79.28,78.88,78.89,2000
FXN,D,20100308,17.61,17.68,17.42,17.53,203700
FXO,D,20100308,12.97,13.12,12.97,13.12,317000
FXP,D,20100308,8.29,8.29,8.19,8.27,4249000
FXR,D,20100308,15.73,15.75,15.68,15.7,7100
FXS,D,20100308,140.69,140.69,140.18,140.24,500
FXU,D,20100308,15.09,15.13,15.08,15.12,25600
FXY,D,20100308,109.81,109.88,109.63,109.85,44800
FXZ,D,20100308,20.45,20.48,20.33,20.42,213600
FYX,D,20100308,25.59,25.59,25.48,25.55,30400
GAF,D,20100308,64.74,65.34,64.74,65.27,14800
GAN,D,20100308,8.5,8.5,8.5,8.5,200
GAZ,D,20100308,11.2,11.38,11.14,11.34,259400
GBC,D,20100308,9.69,9.69,9.69,9.69,600
GBF,D,20100308,105.87,105.89,105.52,105.85,2000
GBG,D,20100308,1.76,1.78,1.72,1.75,919400
GBN,D,20100308,11.28,11.28,11.26,11.26,10000
GBR,D,20100308,4.8,5.85,4.5,5.3,16100
GCC,D,20100308,25.81,25.81,25.58,25.72,63500
GCE,D,20100308,16.66,16.68,16.66,16.68,5000
GDX,D,20100308,46.77,46.98,45.81,45.95,9920800
GDXJ,D,20100308,25.95,26.09,25.47,25.74,1049400
GEL,D,20100308,21.05,21.59,21,21.44,100300
GEX,D,20100308,22.2,22.28,22.02,22.12,24700
GFC,D,20100308,5.34,5.34,5.34,5.34,300
GFC.W,D,20100308,0.27,0.27,0.26,0.26,9700
GGN,D,20100308,17.74,17.89,17.49,17.75,301400
GGN-A,D,20100308,25.57,25.75,25.57,25.58,3700
GGR,D,20100308,1.69,1.7,1.66,1.67,26100
GHM,D,20100308,16.82,16.85,16.57,16.77,27800
GIA,D,20100308,1.36,1.6,1.13,1.3,165800
GII,D,20100308,40.9,41.17,40.85,40.89,1800
GIW,D,20100308,7.56,7.56,6.55,6.58,9900
GLA,D,20100308,0.55,0.55,0.55,0.55,100
GLD,D,20100308,111.22,111.3,109.52,109.88,12759600
GLL,D,20100308,9.37,9.66,9.37,9.6,422900
GLO,D,20100308,12.94,12.94,12.83,12.9,117500
GLQ,D,20100308,14.15,14.24,14.15,14.23,35400
GLU,D,20100308,19.64,19.64,19.39,19.56,4600
GLV,D,20100308,15.33,15.33,15.17,15.24,15300
GMF,D,20100308,73.58,73.83,73.54,73.6,52200
GML,D,20100308,78.28,79.04,78.19,78.54,64200
GMM,D,20100308,64.23,64.23,63.84,64.08,12500
GMMB,D,20100308,50.63,50.63,50.63,50.63,500
GMO,D,20100308,4.09,4.16,3.6,3.68,4049400
GMTB,D,20100308,50.2,50.2,50.17,50.17,600
GOK,D,20100308,8.25,8.49,8.14,8.47,41200
GPR,D,20100308,0.74,0.76,0.73,0.73,15600
GRC,D,20100308,25.21,25.3,25.03,25.28,16500
GRES,D,20100308,26.65,26.65,26.65,26.65,4000
GRF,D,20100308,6.05,6.16,6.05,6.06,2500
GRH,D,20100308,1.17,1.2,1.17,1.18,25300
GRI,D,20100308,31.93,32.13,31.78,32.03,28300
GRN,D,20100308,24.15,24.66,24.15,24.54,400
GRU,D,20100308,5.09,5.12,5.07,5.11,16200
GRZ,D,20100308,1.02,1.03,1,1.01,110900
GSB,D,20100308,1.5,1.5,1.45,1.46,48000
GSC,D,20100308,43.58,43.58,43.1,43.4,18300
GSG,D,20100308,31.45,31.5,31.04,31.27,369200
GSP,D,20100308,31.17,31.17,30.88,31.07,24100
GSR,D,20100308,20.3,20.47,20.1,20.47,300
GSS,D,20100308,3.48,3.49,3.37,3.45,2370300
GST,D,20100308,5.39,5.41,5.13,5.17,127000
GSX,D,20100308,0.4,0.4,0.37,0.38,702300
GTA,D,20100308,1.9,2.05,1.59,1.9,43700
GTE,D,20100308,5.89,6.05,5.89,5.93,909300
GTF,D,20100308,0.47,0.47,0.44,0.47,74600
GTU,D,20100308,46.67,46.67,45.42,45.84,48100
GUR,D,20100308,44.25,44.5,44.22,44.29,82300
GV,D,20100308,0.39,0.41,0.39,0.4,21800
GVI,D,20100308,106.4,106.5,106.25,106.34,11000
GVP,D,20100308,5.99,6,5.9,5.91,172000
GWL,D,20100308,23.84,23.89,23.77,23.86,7600
GWO,D,20100308,7.1,7.1,7.1,7.1,100
GWX,D,20100308,26.01,26.03,25.85,25.88,60000
GXC,D,20100308,71.39,71.85,71.39,71.63,81200
GXF,D,20100308,16.74,16.93,16.69,16.88,2700
GXG,D,20100308,33,33.26,32.1,32.84,21400
HAO,D,20100308,27.08,27.25,27,27.19,247500
HAP,D,20100308,33.83,33.92,33.52,33.72,19400
HDY,D,20100308,1.35,1.37,1.22,1.22,769000
HEB,D,20100308,0.7,0.71,0.69,0.7,702400
HEDJ,D,20100308,47.3,47.34,47.25,47.3,9300
HGI,D,20100308,17.88,17.88,17.77,17.82,16000
HH,D,20100308,1.06,1.06,0.94,0.98,40500
HHH,D,20100308,57.99,58.98,57.99,58.74,47500
HKN,D,20100308,3.1,3.15,3.07,3.15,600
HLM.P,D,20100308,26.16,26.51,25.94,26.01,16900
HNB,D,20100308,2.9,3,2.9,3,300
HNW,D,20100308,19.35,19.76,19.17,19.21,45900
HQS,D,20100308,7.9,7.97,7.85,7.92,163300
HRT,D,20100308,6.95,7.17,6.64,7.08,15200
HTM,D,20100308,1.25,1.25,1.2,1.21,128000
HWG,D,20100308,42.3,42.65,42,42,1800
HWK,D,20100308,19.88,19.89,19.68,19.77,5300
HYD,D,20100308,30.87,30.89,30.86,30.88,50400
HYG,D,20100308,87.97,88.1,87.79,87.85,937800
IAF,D,20100308,12.22,12.22,12.09,12.19,41000
IAH,D,20100308,50.93,51.06,50.93,51.06,5700
IAI,D,20100308,28.11,28.38,28.09,28.37,115000
IAK,D,20100308,28.82,29.02,28.82,28.96,5100
IAT,D,20100308,23.34,23.44,23.28,23.31,83900
IAU,D,20100308,111.3,111.37,109.6,109.96,136700
IAX,D,20100308,4.67,4.69,4.67,4.68,4700
ICF,D,20100308,54.38,55.17,54.33,54.9,528800
ICH,D,20100308,1.48,1.7,1.43,1.43,25900
ICI,D,20100308,46.67,46.82,46.67,46.75,3700
ICN,D,20100308,25.85,27.1,25.69,25.84,25400
IDI,D,20100308,5.5,5.58,5.36,5.49,51200
IDI.W,D,20100308,1.04,1.05,1,1,52700
IDN,D,20100308,2.55,2.59,2.5,2.56,20200
IDU,D,20100308,72.81,73.05,72.81,72.99,26900
IDV,D,20100308,31.08,31.08,30.88,30.99,37700
IDX,D,20100308,66.92,67.05,66.56,66.87,267000
IEC,D,20100308,5.88,5.88,5.6,5.66,27100
IEF,D,20100308,90.01,90.08,89.97,90,399800
IEI,D,20100308,111.76,111.81,111.7,111.74,109700
IEO,D,20100308,55.59,55.77,55.06,55.25,133700
IEV,D,20100308,37.89,37.92,37.62,37.69,179500
IEZ,D,20100308,45.47,45.83,45.2,45.51,288300
IF,D,20100308,9.83,9.9,9.76,9.83,57300
IFK,D,20100308,9.93,10,9.93,9.99,1900
IG,D,20100308,0.75,0.76,0.71,0.73,7600
IGC,D,20100308,1.28,1.3,1.25,1.26,34500
IGC.W,D,20100308,0.04,0.04,0.04,0.04,300
IGE,D,20100308,34.85,34.97,34.52,34.63,142800
IGF,D,20100308,34.21,34.35,34.16,34.3,29100
IGM,D,20100308,53.72,54.01,53.72,53.93,31700
IGN,D,20100308,27.93,28.23,27.93,28.12,30000
IGV,D,20100308,47.43,47.69,47.43,47.59,47900
IGW,D,20100308,47.95,48.01,47.67,47.75,118100
IHE,D,20100308,58.52,58.52,58.22,58.24,66500
IHF,D,20100308,50.54,50.59,50.14,50.2,121600
IHI,D,20100308,57.91,57.92,57.76,57.78,23500
IHT,D,20100308,1.23,1.3,1.23,1.3,200
IIG,D,20100308,7,7.05,6.95,6.98,18500
IIH,D,20100308,3.04,3.04,2.97,2.98,177000
IJH,D,20100308,77,77.25,76.95,77.16,675600
IJJ,D,20100308,69.9,70.15,69.83,70.06,168800
IJK,D,20100308,82.94,83.15,82.83,83.04,177800
IJR,D,20100308,58.38,58.63,58.28,58.52,1191500
IJS,D,20100308,63.02,63.26,62.9,63.15,184600
IJT,D,20100308,60.06,60.33,60.01,60.19,75200
ILF,D,20100308,47.14,47.27,46.69,46.88,1535900
ILI,D,20100308,1.1,1.13,1.08,1.09,550700
IMO,D,20100308,37.81,38.73,37.81,38.48,173000
IMPM,D,20100308,3.9,3.99,3.8,3.92,18800
INO,D,20100308,1.48,1.49,1.4,1.41,419700
INP,D,20100308,64.59,64.68,64.23,64.45,235000
INR,D,20100308,38.97,38.97,38.91,38.91,1400
INS,D,20100308,1.06,1.06,1.06,1.06,900
INUV,D,20100308,0.4,0.41,0.36,0.4,82100
INY,D,20100308,22.61,22.61,22.61,22.61,5400
IOO,D,20100308,59.35,59.65,59.27,59.42,73500
IPB,D,20100308,20.31,20.75,20.17,20.22,3800
IPD,D,20100308,24.76,24.76,24.72,24.72,1400
IPE,D,20100308,51.17,51.23,51.13,51.21,36800
IPF,D,20100308,20.24,20.34,20.14,20.14,7100
IPK,D,20100308,25.48,25.61,25.48,25.61,4100
IPN,D,20100308,24.41,24.41,24.34,24.34,200
IPS,D,20100308,28.63,28.63,28.5,28.5,500
IPT,D,20100308,0.31,0.35,0.31,0.33,71100
IPW,D,20100308,25.92,26,25.85,25.85,800
IRO,D,20100308,19.32,19.35,19.29,19.34,17100
IRV,D,20100308,26.02,26.02,25.7,25.7,7500
ISI,D,20100308,51.75,51.75,51.59,51.66,5800
ISL,D,20100308,16.19,16.31,15.92,16,20800
ISR,D,20100308,1.07,1.09,1.04,1.09,112400
IST,D,20100308,23.11,23.17,22.95,23.12,5500
ITA,D,20100308,56.06,56.08,55.65,55.72,52200
ITB,D,20100308,13.56,13.68,13.52,13.67,306300
ITE,D,20100308,57.62,57.72,57.62,57.66,17100
ITF,D,20100308,44.69,44.69,44.39,44.66,17100
ITI,D,20100308,1.45,1.54,1.45,1.52,219300
ITM,D,20100308,21.62,21.62,21.54,21.6,35000
ITR,D,20100308,32.11,32.2,32.11,32.19,11900
IVD,D,20100308,0.67,0.67,0.54,0.54,36000
IVE,D,20100308,54.99,55.11,54.88,54.88,300800
IVV,D,20100308,114.66,114.9,114.47,114.66,2321000
IVW,D,20100308,58.77,58.85,58.63,58.7,289800
IWB,D,20100308,63.05,63.19,62.94,63.06,1067900
IWC,D,20100308,42.5,42.65,42.39,42.59,151700
IWD,D,20100308,59.52,59.67,59.4,59.53,896400
IWF,D,20100308,50.85,50.92,50.75,50.87,2393300
IWM,D,20100308,66.64,66.93,66.51,66.74,46053500
IWN,D,20100308,62.63,62.9,62.5,62.7,1904700
IWO,D,20100308,72.05,72.39,71.99,72.11,1374000
IWP,D,20100308,47.54,47.63,47.42,47.48,536900
IWR,D,20100308,87.11,87.36,86.98,87.22,404000
IWS,D,20100308,39.31,39.43,39.24,39.38,917200
IWV,D,20100308,67.33,67.44,67.2,67.3,170200
IWW,D,20100308,78.13,78.13,77.94,78.11,2800
IWX,D,20100308,26.22,26.22,26.22,26.22,4700
IWY,D,20100308,27.11,27.16,27.11,27.16,500
IWZ,D,20100308,41.39,41.48,41.37,41.4,31500
IXC,D,20100308,35.33,35.39,35.02,35.26,136200
IXG,D,20100308,45.63,45.98,45.63,45.84,78600
IXJ,D,20100308,52.53,52.55,52.18,52.31,46800
IXN,D,20100308,55.77,56.04,55.77,55.97,31600
IXP,D,20100308,52.14,52.37,52.14,52.29,38300
IYC,D,20100308,58.53,58.92,58.53,58.75,28700
IYE,D,20100308,33.53,33.62,33.32,33.45,132000
IYF,D,20100308,54.48,54.72,54.42,54.57,890200
IYG,D,20100308,56.31,56.7,56.31,56.47,66600
IYH,D,20100308,65.9,65.9,65.59,65.65,35100
IYJ,D,20100308,55.88,56.17,55.84,55.88,60400
IYK,D,20100308,58.4,58.45,58.22,58.34,14800
IYM,D,20100308,62.98,63.2,62.36,62.58,2356500
IYR,D,20100308,47.55,48.16,47.46,48.03,8496000
IYT,D,20100308,76.09,76.66,76,76.29,650400
IYW,D,20100308,56.81,57.03,56.77,56.88,263300
IYY,D,20100308,57.07,57.14,56.95,57.01,47800
IYZ,D,20100308,19.26,19.51,19.24,19.42,459300
JAV,D,20100308,1.47,1.48,1.43,1.44,330200
JEM,D,20100308,44.85,44.85,44.85,44.85,100
JFT,D,20100308,30.75,30.75,30.75,30.75,300
JJA,D,20100308,41.72,41.74,41.44,41.54,13700
JJC,D,20100308,47.06,47.11,46.12,46.45,116000
JJE,D,20100308,24.8,24.8,24.71,24.71,900
JJG,D,20100308,36,36.21,35.9,36.09,47900
JJM,D,20100308,41.59,41.59,40.69,41,25000
JJN,D,20100308,33.86,33.87,32.83,33.34,60600
JJP,D,20100308,59.26,59.26,58.89,58.89,4100
JJS,D,20100308,48.07,48.07,47.63,47.63,200
JJT,D,20100308,41.73,41.9,40.56,40.56,6000
JJU,D,20100308,31.6,31.6,31.23,31.26,9400
JKD,D,20100308,65.71,65.83,65.51,65.51,16500
JKE,D,20100308,58.84,59.14,58.84,59.11,25500
JKF,D,20100308,54.58,54.7,54.55,54.67,17900
JKG,D,20100308,71.85,71.98,71.75,71.9,5500
JKH,D,20100308,79.73,79.87,79.59,79.73,16600
JKI,D,20100308,68.75,68.84,68.63,68.8,14900
JKJ,D,20100308,75.55,75.75,75.38,75.61,24900
JKK,D,20100308,68.43,68.65,68.43,68.59,4700
JKL,D,20100308,72.43,72.64,72.35,72.48,38100
JLI,D,20100308,0.35,0.35,0.35,0.35,3000
JNK,D,20100308,39.23,39.36,39.19,39.35,1757500
JO,D,20100308,36.72,36.86,36.5,36.86,4900
JOB,D,20100308,0.63,0.63,0.63,0.63,20000
JPP,D,20100308,38.7,38.7,38.6,38.61,1200
JPX,D,20100308,17.64,17.64,17.61,17.61,700
JRS,D,20100308,8.57,8.92,8.57,8.89,137600
JSC,D,20100308,39.46,39.46,39.2,39.3,6000
JVA,D,20100308,4.2,4.24,4.12,4.24,6200
JXI,D,20100308,45.63,45.99,45.6,45.76,27300
JYF,D,20100308,28.9,28.92,28.9,28.92,700
KAD,D,20100308,0.36,0.4,0.36,0.39,256400
KAZ,D,20100308,1.1,1.1,1.02,1.03,489200
KBE,D,20100308,24.2,24.34,24.15,24.2,1135700
KBX,D,20100308,1.05,1.05,0.98,1.04,151600
KCE,D,20100308,37.08,37.34,37.04,37.32,79300
KGN,D,20100308,6.19,6.24,5.95,6.1,71000
KIE,D,20100308,38.61,38.93,38.6,38.77,698300
KLD,D,20100308,49.97,50.02,49.91,50.02,900
KOG,D,20100308,2.65,2.8,2.6,2.65,2264900
KOL,D,20100308,38.33,38.42,37.72,37.79,580200
KRE,D,20100308,25.24,25.26,25.02,25.07,4136000
KRY,D,20100308,0.3,0.32,0.3,0.32,341700
KUN,D,20100308,0.82,0.85,0.77,0.83,10000
KWIC,D,20100308,9.83,9.83,9.8,9.82,5100
KWT,D,20100308,12.55,12.55,12.21,12.29,29900
KXI,D,20100308,57.89,58.1,57.64,57.68,24400
KXM,D,20100308,0.91,0.91,0.87,0.89,48400
LAG,D,20100308,55.28,55.28,55.09,55.15,35900
LAQ,D,20100308,39.79,39.79,39.36,39.59,15300
LB,D,20100308,12.27,12.71,12.27,12.67,16300
LBJ,D,20100308,33.73,33.73,32.35,32.79,53800
LBY,D,20100308,11.75,12.47,11.72,12.21,120900
LCI,D,20100308,5.09,5.25,5.02,5.02,35800
LD,D,20100308,58.69,59,58.55,59,4300
LDB,D,20100308,11.34,11.34,11.34,11.34,2500
LEI,D,20100308,0.85,0.85,0.79,0.79,78700
LGL,D,20100308,4,4.12,3.93,4.04,2700
LGN,D,20100308,2.49,2.5,2.47,2.47,57300
LHB,D,20100308,40.15,41.37,40.06,40.85,12400
LIA,D,20100308,9.93,9.95,9.83,9.92,2416400
LIA.U,D,20100308,10.42,10.42,10.42,10.42,4700
LIA.W,D,20100308,1.05,1.21,0.96,1.01,1852600
LNG,D,20100308,3.34,3.34,3.24,3.29,238300
LOV,D,20100308,3.37,3.43,3.36,3.38,63300
LQD,D,20100308,105.58,105.75,105.38,105.75,966700
LSC,D,20100308,8.21,8.29,8.2,8.24,123000
LTL,D,20100308,36.61,37.09,36.25,37.06,4200
LTPZ,D,20100308,50.63,50.66,50.63,50.66,22000
LTS,D,20100308,1.13,1.14,1.11,1.14,171700
LVL,D,20100308,14.75,14.83,14.75,14.81,4500
LWC,D,20100308,35.24,35.46,35.24,35.44,6800
LZR,D,20100308,8.53,8.77,8.53,8.63,22300
MAB,D,20100308,14.64,14.64,14.51,14.51,3800
MAM,D,20100308,32.34,32.5,32.3,32.5,2100
MBA,D,20100308,0.83,0.86,0.77,0.77,17300
MBB,D,20100308,107.13,107.26,107.07,107.21,98500
MBC,D,20100308,9.86,9.86,9.78,9.8,3400
MBF,D,20100308,9.85,9.85,9.75,9.8,300
MBG,D,20100308,26.91,26.91,26.68,26.75,1500
MBJ,D,20100308,6.01,6.01,6,6.01,5000
MBL,D,20100308,11.26,11.26,11.26,11.26,3600
MBR,D,20100308,2.38,2.38,2.36,2.36,2500
MCF,D,20100308,54.89,55.05,54.45,54.9,27500
MCRO,D,20100308,26.01,26.51,25.78,26.5,3600
MCZ,D,20100308,0.56,0.56,0.51,0.54,492000
MDD,D,20100308,26.95,27,26.94,27,1400
MDF,D,20100308,2.96,3,2.87,2.92,204900
MDM,D,20100308,2.17,2.17,2.01,2.08,20900
MDW,D,20100308,0.6,0.61,0.59,0.61,25800
MDY,D,20100308,139.96,140.5,139.95,140.26,1508800
MEA,D,20100308,6.09,6.18,6.05,6.14,486300
MES,D,20100308,20.02,20.15,20.01,20.07,3100
MFN,D,20100308,9.85,9.93,9.71,9.81,337400
MFY,D,20100308,9.78,9.78,9.76,9.76,4000
MGC,D,20100308,39.28,39.32,39.2,39.29,9800
MGH,D,20100308,0.89,0.91,0.89,0.91,52800
MGJ,D,20100308,11.41,11.41,11.41,11.41,100
MGK,D,20100308,42.54,42.66,42.52,42.59,22900
MGN,D,20100308,2.76,2.82,2.66,2.66,76100
MGT,D,20100308,0.29,0.29,0.25,0.26,78200
MGV,D,20100308,35.98,36.01,35.94,35.95,19900
MHE,D,20100308,12.95,13.15,12.91,12.91,5200
MHH,D,20100308,4.25,4.25,4.2,4.2,2300
MHJ,D,20100308,2.57,2.59,2.45,2.47,28400
MHR,D,20100308,3.14,3.17,3.08,3.15,558600
MHR-C,D,20100308,25,25.02,24.99,25,15100
MIF,D,20100308,8.71,8.71,8.29,8.39,5200
MINT,D,20100308,100.24,100.26,100.22,100.26,26200
MIW,D,20100308,13.96,13.96,13.94,13.94,200
MKE,D,20100308,11.65,11.78,11.65,11.78,200
MKF,D,20100308,10.66,10.66,10.66,10.66,1500
MKH,D,20100308,48.75,48.82,48.74,48.82,5700
MKN,D,20100308,11.35,11.36,11.32,11.32,900
MLB,D,20100308,9.88,9.91,9.87,9.87,19700
MLN,D,20100308,18.34,18.34,18.32,18.32,13300
MLV,D,20100308,8.88,8.88,8.88,8.88,400
MMF,D,20100308,9.79,9.79,9.79,9.79,2600
MMG,D,20100308,0.75,0.78,0.71,0.75,41200
MMV,D,20100308,13.87,14.24,13.87,14.1,12100
MNA,D,20100308,26.25,26.25,26.15,26.23,20800
MOC,D,20100308,2.53,2.71,2.53,2.7,82200
MOL,D,20100308,9.71,9.71,9.71,9.71,1000
MOO,D,20100308,45.26,45.4,44.94,44.99,524700
MOR,D,20100308,10.2,10.2,10.2,10.2,500
MOU,D,20100308,9.95,10,9.86,9.98,13200
MPE,D,20100308,11.73,11.75,11.73,11.75,13300
MQC,D,20100308,10.08,10.08,10.07,10.07,2300
MSL,D,20100308,15.71,15.75,15.65,15.75,8700
MSN,D,20100308,3.9,4.33,3.83,4.33,2538800
MST,D,20100308,5.37,5.37,5.37,5.37,400
MTK,D,20100308,57.78,58.23,57.78,58.16,33100
MTY,D,20100308,10.48,10.48,10.48,10.48,1000
MUAA,D,20100308,51.07,51.08,51.06,51.07,2800
MUAB,D,20100308,51.05,51.08,51.02,51.02,400
MUAC,D,20100308,51.32,51.32,51.32,51.32,700
MUAD,D,20100308,52.1,52.1,52.07,52.1,800
MUAE,D,20100308,51.25,51.28,51.25,51.28,1100
MUAF,D,20100308,52.03,52.03,52.03,52.03,700
MUB,D,20100308,103.69,103.76,103.63,103.7,75800
MUNI,D,20100308,50.64,50.65,50.63,50.65,6000
MVF,D,20100308,9.52,9.65,9.52,9.58,153800
MVG,D,20100308,7,7.08,6.92,7.03,168000
MVV,D,20100308,47,47.29,46.95,47.13,133300
MWJ,D,20100308,110.91,111.89,110.47,111.29,26900
MWN,D,20100308,20.21,20.23,19.95,20.05,65300
MXA,D,20100308,15.67,15.67,15.22,15.22,19400
MXC,D,20100308,8.44,9.04,8.3,8.3,13400
MXI,D,20100308,62.74,62.88,62.12,62.23,74700
MXN,D,20100308,14.81,15,14.55,14.57,10500
MYP,D,20100308,10,10,10,10,1400
MYX,D,20100308,17.99,17.99,17.75,17.82,900
MYY,D,20100308,41.47,41.47,41.28,41.3,3900
MZA,D,20100308,13.18,13.18,13.13,13.17,1800
MZZ,D,20100308,19.14,19.18,19.02,19.1,153000
NAK,D,20100308,10,10,9.67,9.78,266100
NBH,D,20100308,14.3,14.3,14.24,14.29,36100
NBJ,D,20100308,13.95,13.95,13.95,13.95,500
NBO,D,20100308,13.67,13.73,13.57,13.72,16500
NBS,D,20100308,1.34,1.38,1.34,1.35,73500
NBS.W,D,20100308,0.17,0.2,0.06,0.2,9400
NBW,D,20100308,13.4,13.51,13.4,13.45,13900
NBY,D,20100308,2.02,2.07,1.98,2.03,13500
NCB,D,20100308,14.68,14.72,14.62,14.62,7600
NCU,D,20100308,12.1,12.19,12.1,12.18,8600
NEA,D,20100308,14.2,14.3,14.16,14.23,30100
NEN,D,20100308,57.2,57.2,55.04,56.7,1700
NEP,D,20100308,8.97,8.97,8.55,8.61,808100
NFC,D,20100308,15.1,15.23,15.1,15.23,2000
NFM,D,20100308,13.59,13.83,13.59,13.65,8400
NFO,D,20100308,27.57,27.61,27.47,27.54,91100
NFZ,D,20100308,12.65,12.68,12.43,12.46,5100
NG,D,20100308,6.37,6.5,6.29,6.3,2281400
NGB,D,20100308,14.75,15.15,14.71,14.8,4100
NGD,D,20100308,4.78,4.86,4.65,4.67,1410100
NGK,D,20100308,15.75,15.75,15.5,15.58,900
NGO,D,20100308,13.84,13.97,13.84,13.93,3700
NGX,D,20100308,15.7,15.85,15.6,15.84,1800
NHC,D,20100308,36.06,36.36,35.22,35.6,19500
NHR,D,20100308,9.93,9.93,9.93,9.93,1000
NHR.W,D,20100308,0.3,0.3,0.3,0.3,14200
NIB,D,20100308,42.15,42.2,41.65,41.78,1800
NII,D,20100308,15.26,15.5,15.26,15.5,3100
NIV,D,20100308,3.27,3.27,3,3.02,322000
NJV,D,20100308,15,15,15,15,100
NKG,D,20100308,14.2,14.26,14.19,14.25,3500
NKL,D,20100308,13.77,13.8,13.76,13.77,9200
NKO,D,20100308,13.65,13.77,13.64,13.77,20900
NKR,D,20100308,13.54,13.63,13.54,13.6,900
NKX,D,20100308,12.99,13.1,12.81,12.94,24300
NLR,D,20100308,22.44,22.52,22.32,22.32,148500
NMB,D,20100308,15.1,15.19,15.1,15.12,2100
NMZ,D,20100308,12.51,12.62,12.51,12.62,33900
NNB,D,20100308,14.82,15.1,14.82,15.08,14000
NNO,D,20100308,15.5,15.5,15.28,15.28,2600
NOG,D,20100308,13.48,13.61,13.12,13.52,382100
NOM,D,20100308,15.6,15.75,15.6,15.75,4300
NOX,D,20100308,6.85,6.94,6.85,6.93,41300
NPG,D,20100308,13.82,13.87,13.75,13.75,4800
NPN,D,20100308,15.36,15.49,15.25,15.49,11200
NRB,D,20100308,15.76,15.86,15.76,15.78,2600
NRK,D,20100308,13.92,13.93,13.86,13.86,14200
NRO,D,20100308,3.24,3.3,3.22,3.27,230900
NSU,D,20100308,2.62,2.65,2.5,2.5,435400
NTN,D,20100308,0.47,0.49,0.47,0.49,3400
NUJ,D,20100308,13.79,13.95,13.79,13.94,2500
NVG,D,20100308,14.31,14.36,14.31,14.33,25100
NVJ,D,20100308,14.99,15.2,14.98,15.18,3600
NVX,D,20100308,13.57,13.6,13.54,13.56,14500
NVY,D,20100308,13.66,13.85,13.61,13.61,14000
NWD,D,20100308,0.1,0.12,0.1,0.11,331200
NWI,D,20100308,13.8,13.88,13.75,13.75,6400
NXE,D,20100308,12.8,12.86,12.8,12.86,7500
NXG,D,20100308,3.02,3.06,2.94,3.02,2100600
NXI,D,20100308,14.41,14.55,14.41,14.55,1900
NXJ,D,20100308,13.34,13.48,13.32,13.37,10800
NXK,D,20100308,13.6,13.76,13.55,13.62,8300
NXM,D,20100308,13.48,13.48,13.38,13.47,700
NXZ,D,20100308,14.4,14.54,14.4,14.49,16100
NY,D,20100308,55.9,56,55.9,55.95,2400
NYC,D,20100308,67.11,67.16,66.91,67.12,3100
NYF,D,20100308,104.7,105,104.7,104.97,3100
NYH,D,20100308,14.15,14.15,13.68,13.72,10800
NYV,D,20100308,14.44,14.54,14.44,14.54,1700
NZF,D,20100308,14.12,14.15,14.04,14.13,64600
NZH,D,20100308,12.7,12.78,12.7,12.78,24600
NZR,D,20100308,14,14.17,13.98,14.17,1800
NZX,D,20100308,14.82,14.83,14.71,14.71,2100
OEF,D,20100308,52.38,52.42,52.24,52.29,343400
OFI,D,20100308,5.9,5.97,5.86,5.91,24500
OIH,D,20100308,127.13,127.96,125.86,126.47,3864900
OIL,D,20100308,26.44,26.46,25.99,26.31,408400
OLE,D,20100308,26.04,26.1,26.04,26.1,3500
OLO,D,20100308,13.75,13.75,13.57,13.71,8000
ONP,D,20100308,10.09,10.12,9.85,9.86,65700
OOK,D,20100308,32.59,32.59,32.19,32.33,4000
OPK,D,20100308,2.06,2.06,2,2.01,127000
ORS,D,20100308,0.45,0.54,0.44,0.54,382700
OTP,D,20100308,23.26,23.26,23.24,23.24,1700
OTR,D,20100308,24.71,24.77,24.7,24.76,8600
PAF,D,20100308,47.88,48,47.74,47.82,41700
PAL,D,20100308,4.47,4.53,4.32,4.36,1535300
PALL,D,20100308,47.65,47.65,46.8,47.05,183200
PAO,D,20100308,11.6,11.6,11.54,11.54,2300
PAP,D,20100308,4.08,4.08,3.85,3.88,393700
PBD,D,20100308,14.9,14.9,14.71,14.76,225700
PBE,D,20100308,19,19.07,18.9,19.03,50600
PBJ,D,20100308,15.23,15.23,15.15,15.19,26000
PBM,D,20100308,5.83,5.83,5.83,5.83,100
PBN,D,20100308,6.58,6.85,6.58,6.6,3600
PBP,D,20100308,21.72,21.72,21.63,21.71,99200
PBS,D,20100308,12.89,12.89,12.8,12.87,80300
PBW,D,20100308,9.82,9.89,9.76,9.79,612800
PCA,D,20100308,12.05,12.11,12.05,12.08,700
PCC,D,20100308,7.23,7.25,7.16,7.16,5900
PCE,D,20100308,3.76,3.76,3.75,3.75,800
PCEF,D,20100308,26.16,26.16,25.93,26.01,129700
PCG-A,D,20100308,25.97,26,25.68,25.75,6800
PCG-B,D,20100308,23.62,23.62,23.62,23.62,200
PCG-C,D,20100308,21.93,21.95,21.73,21.73,600
PCG-D,D,20100308,21.79,21.79,21.54,21.54,2200
PCG-G,D,20100308,20.9,20.9,20.9,20.9,100
PCG-H,D,20100308,19.14,19.5,18.57,19.5,2900
PCY,D,20100308,25.96,26.24,25.91,25.97,226000
PDC,D,20100308,7.49,7.55,7.31,7.44,429700
PDL.B,D,20100308,0.97,0.97,0.97,0.97,100
PDN,D,20100308,21.54,21.54,21.34,21.45,34600
PDO,D,20100308,4.84,4.85,4.76,4.84,12000
PDP,D,20100308,19.86,19.91,19.81,19.85,96300
PED,D,20100308,0.4,0.4,0.28,0.31,83100
PEF,D,20100308,34.67,34.67,34.27,34.27,1500
PEJ,D,20100308,14.81,14.95,14.81,14.92,57700
PEY,D,20100308,7.97,7.99,7.95,7.98,243900
PEZ,D,20100308,21.71,21.78,21.71,21.75,10900
PFA,D,20100308,16.18,16.18,15.96,16.04,4200
PFF,D,20100308,38.68,38.7,38.62,38.62,855000
PFI,D,20100308,17.61,17.65,17.61,17.63,2200
PFM,D,20100308,12.79,12.8,12.75,12.78,127900
PGD,D,20100308,49.99,49.99,48.75,48.75,1100
PGF,D,20100308,17.18,17.21,17.13,17.19,994800
PGJ,D,20100308,24.29,24.48,24.29,24.47,171900
PGM,D,20100308,38.35,38.49,37.93,38.23,35400
PGX,D,20100308,14.01,14.02,13.99,14,552600
PHB,D,20100308,18.13,18.13,18.08,18.09,180800
PHC,D,20100308,1.32,1.4,1.32,1.4,9600
PHF,D,20100308,7.74,7.74,7.67,7.71,27600
PHO,D,20100308,17.26,17.37,17.21,17.22,258700
PHYS,D,20100308,10.02,10.05,9.9,10,358700
PIC,D,20100308,14.77,14.83,14.77,14.83,2300
PID,D,20100308,14.21,14.26,14.17,14.23,76100
PIE,D,20100308,14.7,14.78,14.7,14.75,10600
PIN,D,20100308,22.16,22.2,22.08,22.14,232300
PIO,D,20100308,17.97,17.97,17.81,17.86,70700
PIP,D,20100308,1.86,1.86,1.75,1.79,178400
PIQ,D,20100308,21.33,21.35,21.32,21.32,4500
PIV,D,20100308,11.47,11.51,11.47,11.48,50100
PIZ,D,20100308,18.25,18.51,18.25,18.41,4800
PJB,D,20100308,13,13,12.91,12.92,14200
PJF,D,20100308,22.2,22.2,22.18,22.2,7300
PJG,D,20100308,21.5,21.58,21.5,21.58,1800
PJM,D,20100308,19.87,19.9,19.84,19.84,1500
PJO,D,20100308,38.35,38.35,38.07,38.07,1100
PJP,D,20100308,19.6,19.6,19.53,19.53,10600
PKB,D,20100308,12.35,12.38,12.3,12.37,19400
PKN,D,20100308,18.87,18.92,18.76,18.85,5500
PKT,D,20100308,0.43,0.47,0.43,0.46,784700
PKW,D,20100308,21.64,21.64,21.56,21.61,2000
PLG,D,20100308,2.03,2.03,1.91,2,426600
PLK,D,20100308,25.46,25.46,25.4,25.4,2300
PLM,D,20100308,2.11,2.21,2.08,2.17,1012000
PLND,D,20100308,24.72,24.84,24.72,24.8,9700
PLW,D,20100308,26.82,26.87,26.81,26.84,12300
PLX,D,20100308,7.55,7.55,7.05,7.2,511200
PMA,D,20100308,23.18,23.19,23.16,23.19,1800
PMK,D,20100308,9.56,9.85,9.56,9.71,28000
PMR,D,20100308,17.28,17.33,17.25,17.28,5200
PMU,D,20100308,0.22,0.22,0.2,0.2,54100
PNS,D,20100308,0.63,0.65,0.61,0.63,3700
PPA,D,20100308,18.25,18.25,18.11,18.11,19400
PPH,D,20100308,65.75,65.89,65.52,65.66,243200
PPLT,D,20100308,160.24,160.33,158.43,159.82,106800
PPY,D,20100308,29.2,29.2,29.2,29.2,100
PQY,D,20100308,24.13,24.18,24.13,24.17,2200
PRB,D,20100308,25.14,25.15,25.13,25.13,9500
PRF,D,20100308,50.16,50.31,50.08,50.17,44300
PRK,D,20100308,54.69,56.38,54.69,56.34,26200
PRN,D,20100308,23.21,23.25,23.16,23.21,8900
PSI,D,20100308,13.55,13.55,13.48,13.52,31600
PSJ,D,20100308,21.77,21.78,21.64,21.75,26100
PSK,D,20100308,43.62,43.62,43.57,43.61,18100
PSL,D,20100308,25.82,25.82,25.73,25.78,4500
PSP,D,20100308,9.58,9.69,9.58,9.65,99100
PSQ,D,20100308,42.66,42.69,42.51,42.63,163100
PSR,D,20100308,38.61,38.74,38.33,38.63,11100
PST,D,20100308,51.21,51.23,51.09,51.19,54900
PTE,D,20100308,14.16,14.32,14.16,14.28,18900
PTF,D,20100308,22.84,22.89,22.84,22.87,3400
PTH,D,20100308,24.79,24.84,24.68,24.69,5900
PTJ,D,20100308,21.02,21.02,20.85,20.85,3400
PTM,D,20100308,19,19.16,18.74,19.16,63100
PTN,D,20100308,0.26,0.28,0.26,0.27,394800
PTO,D,20100308,11.07,11.12,11.07,11.09,2500
PUDA,D,20100308,10.2,10.79,9.5,9.57,2101800
PUI,D,20100308,14.6,14.64,14.6,14.6,31800
PUW,D,20100308,23.74,23.82,23.62,23.62,5000
PVI,D,20100308,24.99,25,24.99,24.99,346100
PW,D,20100308,11.1,11.1,11.1,11.1,100
PWB,D,20100308,14.37,14.41,14.35,14.37,52100
PWC,D,20100308,38.88,38.96,38.78,38.8,22400
PWJ,D,20100308,17.81,17.88,17.81,17.85,36800
PWO,D,20100308,42.51,42.66,42.51,42.61,1900
PWP,D,20100308,14.49,14.53,14.48,14.53,5800
PWT,D,20100308,13.47,13.47,13.43,13.43,34200
PWV,D,20100308,17.26,17.27,17.21,17.25,51800
PWY,D,20100308,13.71,13.79,13.71,13.72,13800
PWZ,D,20100308,23.64,23.68,23.6,23.6,2100
PXE,D,20100308,17.23,17.23,17.09,17.13,12000
PXF,D,20100308,37.45,37.47,37.27,37.41,24400
PXG,D,20100308,0.53,0.53,0.53,0.53,300
PXH,D,20100308,22.61,22.77,22.59,22.73,142900
PXI,D,20100308,28.48,28.48,28.27,28.35,4100
PXJ,D,20100308,17.28,17.4,17.17,17.33,43800
PXN,D,20100308,10,10.07,10,10.04,9900
PXQ,D,20100308,20.01,20.14,20,20.06,25300
PXR,D,20100308,43.84,43.84,43.54,43.77,22400
PYH,D,20100308,19.3,19.37,19.3,19.34,6200
PYZ,D,20100308,29.08,29.19,29.02,29.05,6800
PZA,D,20100308,23.77,23.81,23.77,23.77,101100
PZD,D,20100308,24.03,24.03,23.68,23.7,11000
PZG,D,20100308,1.95,1.95,1.81,1.82,1013600
PZI,D,20100308,10.57,10.61,10.52,10.58,23600
PZJ,D,20100308,18.97,19.01,18.96,19.01,4500
PZT,D,20100308,23.26,23.28,23.25,23.26,6000
QAI,D,20100308,27.05,27.17,27.05,27.1,8800
QBC,D,20100308,1.29,1.39,1.29,1.32,132700
QCC,D,20100308,1.24,1.28,1.23,1.24,103000
QID,D,20100308,18.1,18.12,17.96,18.06,9645500
QLD,D,20100308,60.78,61.23,60.73,60.95,4426600
QMM,D,20100308,1.57,1.61,1.56,1.6,151600
RAA,D,20100308,11.95,11.99,11.9,11.99,1700
RAE,D,20100308,0.91,0.94,0.9,0.91,33900
RAP,D,20100308,16.75,16.85,16.68,16.8,11100
RBY,D,20100308,4.68,4.81,4.53,4.58,594200
RCD,D,20100308,39.63,39.79,39.6,39.78,35600
RCG,D,20100308,2.65,2.65,2.56,2.64,15700
REA,D,20100308,21.26,21.31,20.89,21.04,32900
REC,D,20100308,4.97,4.99,4.92,4.97,29700
REM,D,20100308,15.07,15.18,15.06,15.16,65800
RER,D,20100308,10.15,10.45,10.15,10.45,900
REW,D,20100308,22.39,22.39,22.21,22.3,202000
REZ,D,20100308,31.97,32.34,31.91,32.2,7300
RFA,D,20100308,12.24,12.24,12.06,12.22,800
RFG,D,20100308,62.54,62.82,62.51,62.73,115700
RFL,D,20100308,13.9,13.99,13.88,13.9,22500
RFN,D,20100308,5.04,5.05,5.02,5.04,15900
RFV,D,20100308,30.76,30.85,30.7,30.81,84000
RGI,D,20100308,45.84,46,45.76,45.79,3500
RGN,D,20100308,0.66,0.66,0.59,0.6,158500
RHA,D,20100308,12.65,12.65,12.65,12.65,200
RHS,D,20100308,52.93,52.93,52.79,52.85,1000
RIC,D,20100308,4.15,4.26,4.12,4.2,74200
RIF,D,20100308,23.52,23.98,23.52,23.87,9500
RIH,D,20100308,11.27,11.44,10.61,11.44,34900
RJA,D,20100308,7.43,7.46,7.4,7.42,202000
RJI,D,20100308,7.68,7.72,7.62,7.64,296700
RJN,D,20100308,6.3,6.33,6.26,6.29,67600
RJZ,D,20100308,10.08,10.12,9.94,9.97,55300
RKH,D,20100308,82.88,83.46,82.66,82.68,320000
RMM,D,20100308,42.39,42.64,42.31,42.63,66800
RMS,D,20100308,26.36,26.36,26.29,26.29,800
RMX,D,20100308,2.04,2.15,2.04,2.15,11300
RNJ,D,20100308,12.45,12.45,12.45,12.45,1100
RNN,D,20100308,1.44,1.44,1.33,1.37,662200
ROB,D,20100308,17.8,17.94,17.8,17.8,4900
ROI,D,20100308,34.02,34.12,33.96,34.12,900
ROM,D,20100308,51.19,51.55,51.15,51.36,114300
ROX,D,20100308,0.28,0.3,0.28,0.28,786400
RPC,D,20100308,0.24,0.25,0.23,0.24,165600
RPG,D,20100308,35.61,35.71,35.57,35.64,92000
RPI,D,20100308,1.37,1.43,1.37,1.43,9800
RPQ,D,20100308,28.62,28.62,28.62,28.62,100
RPV,D,20100308,25.65,25.76,25.65,25.73,135400
RRY,D,20100308,37.77,38.05,37.67,37.8,50700
RRZ,D,20100308,31.26,31.28,31.05,31.22,15400
RSP,D,20100308,41.51,41.59,41.41,41.53,2466600
RSU,D,20100308,34.13,34.27,34.03,34.09,33900
RSW,D,20100308,53.13,53.21,52.86,53.13,27800
RSX,D,20100308,33.16,33.27,33.03,33.05,2257700
RTG,D,20100308,50.9,51.18,50.76,51.12,1200
RTH,D,20100308,98.21,98.56,97.94,98.3,1368600
RTK,D,20100308,1.12,1.15,1.11,1.13,2161700
RTL,D,20100308,23.16,23.46,23.14,23.38,4500
RTM,D,20100308,54.49,54.61,54.21,54.32,9900
RTR,D,20100308,36.15,36.15,35.98,36.09,9800
RVP,D,20100308,1.58,1.58,1.52,1.58,8600
RVR,D,20100308,12.5,12.5,12.5,12.5,500
RWC,D,20100308,3.82,3.85,3.75,3.79,128900
RWG,D,20100308,28.27,28.27,28.07,28.08,3600
RWJ,D,20100308,28.09,28.21,28.05,28.14,23800
RWK,D,20100308,25.62,25.74,25.61,25.74,29700
RWL,D,20100308,21.48,21.49,21.4,21.46,57900
RWM,D,20100308,41.03,41.08,40.87,41,173700
RWO,D,20100308,32.82,33.05,32.7,32.98,11200
RWR,D,20100308,51,51.69,50.91,51.5,333000
RWV,D,20100308,31.94,31.98,31.94,31.95,800
RWW,D,20100308,29.71,29.73,29.58,29.64,2400
RWX,D,20100308,35.3,35.39,35.1,35.1,129200
RXD,D,20100308,31.75,32.31,31.51,32.23,3700
RXI,D,20100308,45.07,45.54,45.07,45.49,11100
RXL,D,20100308,53,53,52.53,52.61,9500
RYE,D,20100308,53.34,53.36,52.62,52.87,2400
RYF,D,20100308,24.68,24.82,24.68,24.79,23000
RYH,D,20100308,59.78,59.78,59.51,59.52,12100
RYJ,D,20100308,17.34,17.58,17.34,17.57,18500
RYT,D,20100308,46.16,46.21,46.11,46.16,3200
RYU,D,20100308,45.8,45.8,45.78,45.79,9200
RZG,D,20100308,39.39,39.61,39.39,39.58,10100
RZV,D,20100308,36.01,36.36,36.01,36.3,199900
SA,D,20100308,23.01,23.06,22.37,22.4,268500
SAA,D,20100308,34.81,35.1,34.71,34.9,80400
SAL,D,20100308,21.6,21.83,20.33,21.27,2900
SBA,D,20100308,11.52,11.54,11.52,11.54,4300
SBB,D,20100308,36.25,36.44,36.25,36.31,7800
SBI,D,20100308,9.42,9.42,9.22,9.38,30700
SBK,D,20100308,12.4,12.4,12.4,12.4,1700
SCB,D,20100308,12.17,12.27,12.15,12.26,17300
SCC,D,20100308,33.46,33.46,32.93,33.09,20100
SCE-B,D,20100308,17.91,17.91,17.91,17.91,100
SCE-C,D,20100308,18.6,18.6,18.35,18.59,600
SCE-D,D,20100308,18.45,18.45,18.45,18.45,100
SCE-E,D,20100308,20.35,20.35,20.35,20.35,300
SCHA,D,20100308,28.94,29.06,28.9,29,309000
SCHB,D,20100308,27.25,27.26,27.15,27.2,171600
SCHC,D,20100308,24.59,24.6,24.41,24.48,41700
SCHE,D,20100308,24.68,24.71,24.58,24.64,169900
SCHF,D,20100308,25.75,25.79,25.6,25.68,164200
SCHG,D,20100308,26.74,26.77,26.68,26.74,42800
SCHV,D,20100308,25.94,25.97,25.89,25.92,27200
SCHX,D,20100308,27.05,27.07,26.97,27.01,124500
SCJ,D,20100308,42.12,42.38,41.99,42.05,7100
SCO,D,20100308,12.58,13,12.56,12.7,2001100
SCPB,D,20100308,30.02,30.04,29.98,30.04,23000
SCT,D,20100308,11.03,11.03,11.03,11.03,1000
SCZ,D,20100308,36.43,36.43,36.16,36.2,132500
SDD,D,20100308,22.77,22.86,22.61,22.74,18000
SDE,D,20100308,8.34,8.34,8.3,8.3,4000
SDK,D,20100308,23.34,23.35,23.32,23.33,900
SDO-H,D,20100308,27.98,27.98,27.73,27.73,400
SDOW,D,20100308,68.06,68.36,68.06,68.34,8000
SDP,D,20100308,21.24,21.37,21.24,21.34,10900
SDS,D,20100308,32.81,32.94,32.67,32.81,19194800
SDY,D,20100308,48.36,48.46,48.28,48.43,512600
SEA,D,20100308,14.77,14.89,14.72,14.82,278500
SEB,D,20100308,1379.99,1396.99,1355.01,1371,800
SEF,D,20100308,41.68,41.72,41.52,41.63,25800
SFA,D,20100308,10.54,10.61,10.54,10.59,9000
SFK,D,20100308,33.23,33.31,33.22,33.31,8600
SGA,D,20100308,16.4,18.35,16.4,18.15,5200
SGB,D,20100308,12.55,12.55,12.02,12.02,600
SGG,D,20100308,62.95,63.21,61.27,62.45,34700
SGN,D,20100308,11.36,11.36,11.3,11.3,2000
SGO,D,20100308,11.09,11.09,11.09,11.09,2500
SGOL,D,20100308,113.4,113.4,111.7,111.99,51400
SGS,D,20100308,6.4,6.45,6.19,6.44,23200
SGS.U,D,20100308,6.85,6.85,6.85,6.85,100
SGS.W,D,20100308,0.5,0.64,0.5,0.64,11000
SH,D,20100308,50.94,51.03,50.83,50.94,1934700
SHE,D,20100308,9.25,9.4,9.09,9.35,13600
SHK,D,20100308,3.32,3.32,3.3,3.32,1300
SHM,D,20100308,24.14,24.16,24.13,24.16,348900
SHN,D,20100308,9.76,9.76,9.76,9.76,200
SHR,D,20100308,11.89,11.89,11.89,11.89,1000
SHV,D,20100308,110.19,110.21,110.18,110.21,723800
SHY,D,20100308,83.44,83.45,83.42,83.43,943000
SHZ,D,20100308,1.42,1.6,1.3,1.3,616400
SIF,D,20100308,15.48,15.75,15.35,15.59,9000
SIHI,D,20100308,3.4,3.43,3.3,3.33,16100
SIJ,D,20100308,21.38,21.5,21.03,21.46,25500
SIM,D,20100308,7.88,7.94,7.83,7.94,106300
SIVR,D,20100308,17.48,17.48,17.1,17.21,71300
SJD,D,20100308,13.46,13.46,13.4,13.4,21300
SJF,D,20100308,47.66,47.66,47.66,47.66,200
SJH,D,20100308,22.54,22.61,22.34,22.45,7300
SJL,D,20100308,23.07,23.07,22.97,22.97,700
SJP,D,20100308,11.28,11.28,11.28,11.28,100
SKF,D,20100308,21.26,21.31,21.07,21.18,6512000
SKK,D,20100308,17.28,17.36,17.16,17.27,31700
SKL,D,20100308,10.58,10.59,10.5,10.57,228300
SKN,D,20100308,10.55,10.68,10.55,10.57,19900
SLI,D,20100308,7.45,7.5,7.25,7.4,36500
SLV,D,20100308,17.15,17.17,16.78,16.89,6989600
SLX,D,20100308,65.05,65.34,64.39,64.87,305200
SMB,D,20100308,17.5,17.5,17.45,17.46,46300
SMC,D,20100308,11.38,11.45,11.34,11.34,3200
SMDD,D,20100308,59.49,59.49,58.86,59.13,12100
SMH,D,20100308,27.06,27.15,26.93,26.94,5706100
SMK,D,20100308,23.83,23.83,23.8,23.8,500
SMM,D,20100308,6.82,6.82,6.45,6.45,600
SMMU,D,20100308,50.18,50.21,50.18,50.19,5000
SMN,D,20100308,7.25,7.41,7.21,7.36,2160300
SMU,D,20100308,9.7,9.7,9.7,9.7,3200
SNG,D,20100308,0.49,0.51,0.49,0.51,229900
SNT,D,20100308,0.39,0.41,0.35,0.4,691500
SNZ,D,20100308,10.85,10.85,10.85,10.85,2600
SOG,D,20100308,10.73,10.73,10.73,10.73,20000
SOM,D,20100308,9.87,9.87,9.87,9.87,3000
SPC,D,20100308,11.14,11.14,11.14,11.14,1200
SPD,D,20100308,13.02,13.02,13.01,13.01,25000
SPU,D,20100308,7.15,7.24,6.56,6.8,231700
SPXU,D,20100308,32.75,32.92,32.54,32.74,2874700
SPY,D,20100308,114.26,114.52,114.07,114.27,114593400
SRO,D,20100308,1.24,1.29,1.24,1.27,145400
SRQ,D,20100308,4.27,4.36,4.27,4.36,78600
SRS,D,20100308,6.79,6.81,6.61,6.65,12946300
SRTY,D,20100308,56.24,56.24,55.45,55.76,37500
SSE,D,20100308,6.5,6.55,6.49,6.53,9300
SSG,D,20100308,17.77,17.99,17.72,17.94,122000
SSM,D,20100308,8.91,8.91,8.9,8.9,1300
SSN,D,20100308,0.47,0.49,0.47,0.48,417400
SSO,D,20100308,39.93,40.1,39.79,39.92,7871000
SSY,D,20100308,1.55,1.6,1.44,1.44,9300
STH,D,20100308,16,16,16,16,200
STPZ,D,20100308,51.73,51.79,51.68,51.76,3226000
STS,D,20100308,2.65,2.78,2.53,2.7,9300
SUB,D,20100308,105.55,105.55,105.37,105.53,22000
SUF,D,20100308,0.43,0.45,0.42,0.43,559300
SVT,D,20100308,10.09,10.09,9.54,9.73,1600
SVW,D,20100308,12.59,12.59,12.59,12.59,5000
SWH,D,20100308,41.55,41.68,41.52,41.52,33000
SXU,D,20100308,9.46,9.46,9.45,9.45,14600
SYO,D,20100308,9.92,9.92,9.89,9.9,20300
SZE,D,20100308,12.78,12.78,12.78,12.78,900
SZF,D,20100308,12.6,12.63,12.6,12.6,4800
SZK,D,20100308,37.58,37.9,37.58,37.9,2400
SZO,D,20100308,46.2,47.07,46.2,46.46,44100
SZR,D,20100308,29.15,29.15,28.22,28.22,12300
SZX,D,20100308,5.51,5.51,5.51,5.51,600
TA,D,20100308,3.92,3.92,3.85,3.89,79600
TAN,D,20100308,8.3,8.34,8.19,8.27,309600
TAO,D,20100308,17.86,18.02,17.86,18.02,94400
TAT,D,20100308,3.16,3.24,3.16,3.21,383400
TBF,D,20100308,49.83,49.89,49.76,49.88,103600
TBT,D,20100308,48.48,48.65,48.38,48.54,4482400
TBV,D,20100308,2.5,2.5,2.4,2.47,21500
TCX,D,20100308,0.84,0.86,0.81,0.83,438600
TDD,D,20100308,22.93,23.25,22.93,23.25,5000
TDH,D,20100308,20.93,21.37,20.93,21.1,6600
TDN,D,20100308,19,19.15,18.89,19.15,7200
TDV,D,20100308,18.48,18.53,18.45,18.45,1700
TDX,D,20100308,25.37,25.38,25.28,25.38,600
TF,D,20100308,9.9,9.9,9.75,9.83,13400
TFI,D,20100308,22.91,22.94,22.89,22.92,135100
TGB,D,20100308,4.78,4.8,4.69,4.8,1659000
TGC,D,20100308,0.53,0.53,0.5,0.52,153100
TGR,D,20100308,28.27,28.32,28.26,28.26,6000
THD,D,20100308,43.03,43.29,42.86,43.17,193600
THM,D,20100308,6.87,6.87,6.65,6.67,151900
TIK,D,20100308,7.7,7.8,7.51,7.8,1800
TIP,D,20100308,103.79,103.83,103.71,103.75,1150800
TIPZ,D,20100308,51.32,51.47,51.32,51.35,10200
TIS,D,20100308,16.7,16.7,16.33,16.47,44500
TIV,D,20100308,1.81,1.91,1.8,1.81,63000
TLF,D,20100308,3.8,3.85,3.73,3.76,3400
TLH,D,20100308,108.01,108.18,107.93,108.02,78900
TLL,D,20100308,15.29,15.33,14.9,14.95,4300
TLO,D,20100308,53.38,53.52,53.37,53.42,1600
TLR,D,20100308,1.47,1.47,1.12,1.16,416600
TLT,D,20100308,89.9,89.97,89.7,89.8,2850300
TLX,D,20100308,0.75,0.92,0.75,0.9,9800
TMF,D,20100308,31.2,31.26,31.08,31.11,10900
TMP,D,20100308,38,38.53,38,38.49,13000
TMV,D,20100308,65.51,65.97,65.4,65.78,88500
TMW,D,20100308,85,85,84.86,84.94,2800
TNA,D,20100308,51.54,52.26,51.27,51.78,5100300
TOF,D,20100308,1.36,1.36,1.36,1.36,300
TOK,D,20100308,37,37,36.81,36.81,900
TPI,D,20100308,3.76,3.83,3.76,3.82,173200
TRE,D,20100308,4.11,4.2,4.02,4.08,265600
TRT,D,20100308,4,4.15,4,4.13,4200
TSH,D,20100308,32,32.39,32,32.11,500
TTH,D,20100308,23.24,23.53,23.21,23.47,248000
TUR,D,20100308,53.46,53.72,53.12,53.66,193300
TUZ,D,20100308,50.36,50.39,50.36,50.37,12000
TWM,D,20100308,21.54,21.64,21.37,21.49,4545700
TWO,D,20100308,9.49,9.8,9.37,9.51,87500
TWO.W,D,20100308,0.35,0.4,0.35,0.4,39800
TWOL,D,20100308,39.81,39.84,39.81,39.84,5000
TWOZ,D,20100308,40.04,40.04,40.04,40.04,500
TWQ,D,20100308,23.12,23.12,23.12,23.12,100
TXF,D,20100308,38.21,38.21,38.1,38.1,2400
TYD,D,20100308,47.89,48.03,47.88,47.97,6200
TYH,D,20100308,147.55,149.19,147.31,148.38,362700
TYO,D,20100308,60.45,60.49,60.31,60.35,6400
TYP,D,20100308,8.69,8.7,8.58,8.62,630500
TZA,D,20100308,7.69,7.72,7.57,7.65,16739900
TZD,D,20100308,29.09,29.09,29.07,29.07,3600
TZG,D,20100308,30.11,30.23,30.11,30.23,3100
TZI,D,20100308,30.38,30.38,30.38,30.38,100
TZL,D,20100308,30.53,30.59,30.53,30.59,2600
TZO,D,20100308,30.45,30.49,30.45,30.49,300
TZV,D,20100308,30.75,30.75,30.75,30.75,400
UAG,D,20100308,20.05,20.05,20.05,20.05,100
UBC,D,20100308,19.38,19.38,19.38,19.38,200
UBD,D,20100308,49.14,49.14,49.14,49.14,200
UBG,D,20100308,30.4,30.84,30.4,30.45,2600
UBM,D,20100308,20.63,21.26,20.63,21.26,1100
UBN,D,20100308,15.17,15.17,15.17,15.17,500
UBT,D,20100308,69.28,69.44,69.1,69.2,22700
UCC,D,20100308,37.55,37.97,37.41,37.57,13700
UCD,D,20100308,26.26,26.26,25.95,26.07,37400
UCI,D,20100308,19.41,19.41,19.3,19.3,300
UCO,D,20100308,12.9,12.93,12.49,12.79,2637000
UDN,D,20100308,26.82,26.83,26.69,26.72,250200
UDOW,D,20100308,93.1,93.51,92.57,92.72,12800
UDW,D,20100308,0.19,0.2,0.19,0.19,18900
UEC,D,20100308,3.68,3.71,3.6,3.62,409400
UGA,D,20100308,37.81,37.92,37.48,37.67,118700
UGE,D,20100308,56.91,56.91,55.62,55.82,4200
UGL,D,20100308,47.41,47.48,46.03,46.27,134400
UHN,D,20100308,27.17,27.17,26.8,27.1,4600
UKF,D,20100308,40.21,40.28,40.13,40.22,600
UKK,D,20100308,34.33,34.43,34.14,34.28,22900
UKW,D,20100308,34.66,34.78,34.59,34.59,9800
ULE,D,20100308,27.47,27.49,27.15,27.26,7100
ULQ,D,20100308,49.85,49.85,49.85,49.85,600
ULU,D,20100308,0.18,0.19,0.18,0.18,1182800
UMDD,D,20100308,105.97,106.94,105.82,106.52,16400
UMH,D,20100308,8.03,8.06,7.96,8.05,27800
UNG,D,20100308,8.17,8.27,8.11,8.26,22391800
UNL,D,20100308,45.21,45.56,45,45.56,2500
UPG,D,20100308,3.64,3.64,3.63,3.64,1000
UPI,D,20100308,2.05,2.26,2.05,2.06,23000
UPRO,D,20100308,159.89,160.94,159.11,159.78,793300
UPW,D,20100308,36.94,36.94,36.72,36.78,6800
UQM,D,20100308,4.75,4.95,4.69,4.93,277000
URE,D,20100308,7.29,7.49,7.27,7.43,8491700
URG,D,20100308,0.76,0.8,0.76,0.79,356100
URR,D,20100308,30.58,30.58,30.28,30.31,2500
URTY,D,20100308,111.47,113.05,111.36,112.49,18300
URZ,D,20100308,2.17,2.2,2.06,2.09,277500
USD,D,20100308,32.2,32.38,31.9,32.02,88100
USL,D,20100308,40.87,40.87,40.49,40.68,12400
USO,D,20100308,40.01,40.05,39.33,39.79,7878300
UST,D,20100308,71.1,71.1,71.1,71.1,3400
USV,D,20100308,25.17,25.17,24.75,24.75,1100
USY,D,20100308,24.97,25.01,24.97,25.01,2300
UTG,D,20100308,19.44,19.56,19.32,19.54,95100
UTH,D,20100308,94.15,94.26,93.99,94.14,16600
UTK,D,20100308,3.8,4.3,3.8,4.16,12900
UUP,D,20100308,23.54,23.66,23.53,23.62,4168400
UUU,D,20100308,5.82,6.22,5.75,5.9,2400
UVE,D,20100308,6.08,6.11,6.01,6.04,144500
UVG,D,20100308,24.64,24.67,24.54,24.58,1500
UVT,D,20100308,25.39,25.6,25.33,25.47,40600
UVU,D,20100308,27.82,27.91,27.49,27.89,12500
UWC,D,20100308,62.59,62.59,62.59,62.59,300
UWM,D,20100308,32.12,32.41,32.01,32.22,1543900
UWN,D,20100308,0.89,0.89,0.79,0.79,16700
UXG,D,20100308,2.74,2.9,2.7,2.89,919500
UXI,D,20100308,34.34,34.71,34.32,34.36,53000
UYG,D,20100308,6.18,6.24,6.17,6.21,9725500
UYM,D,20100308,35.09,35.39,34.46,34.71,3886400
VAW,D,20100308,69.44,69.64,68.89,69.17,138400
VAZ,D,20100308,11.74,11.74,11.74,11.74,200
VB,D,20100308,61.5,61.75,61.4,61.63,501200
VBK,D,20100308,64.07,64.28,63.94,64.16,336200
VBR,D,20100308,58.47,58.72,58.34,58.6,270500
VCF,D,20100308,13.59,13.59,13.45,13.47,5700
VCR,D,20100308,50.41,50.64,50.35,50.56,104400
VDC,D,20100308,68.58,68.65,68.27,68.38,51500
VDE,D,20100308,84.95,85.16,84.28,84.67,61700
VEA,D,20100308,34.14,34.14,33.88,34.02,719200
VEU,D,20100308,43.61,43.75,43.44,43.57,861900
VFH,D,20100308,30.94,31.05,30.89,31,91800
VFL,D,20100308,12.47,12.5,12.3,12.3,4500
VGK,D,20100308,47.52,47.62,47.21,47.4,753600
VGT,D,20100308,54.53,54.79,54.53,54.69,135500
VGZ,D,20100308,2.15,2.15,2.09,2.1,262400
VHC,D,20100308,6.11,6.7,5.95,6.35,647800
VHT,D,20100308,56.07,56.09,55.75,55.86,28100
VIG,D,20100308,48.2,48.26,48.04,48.08,286000
VII,D,20100308,5.27,5.45,5.14,5.15,7800
VIS,D,20100308,54.81,55.13,54.74,54.78,36000
VKI,D,20100308,12.05,12.09,11.99,12.07,72500
VKL,D,20100308,12.21,12.22,12.17,12.18,14100
VMM,D,20100308,12.66,12.76,12.56,12.56,33700
VMV,D,20100308,12.55,12.68,12.55,12.68,1500
VNM,D,20100308,26.35,26.41,26.22,26.24,127300
VNQ,D,20100308,46.45,47.06,46.36,46.89,1729100
VO,D,20100308,63.4,63.61,63.3,63.47,152000
VOE,D,20100308,47.06,47.32,47.06,47.26,108900
VOT,D,20100308,50.94,51,50.78,50.83,97800
VOX,D,20100308,53.8,54.34,53.78,54.18,15300
VPL,D,20100308,53.38,53.54,53.29,53.4,154400
VPS,D,20100308,0.69,0.79,0.69,0.79,26700
VPU,D,20100308,63.56,63.57,63.35,63.47,51400
VRD,D,20100308,30,30,30,30,200
VSR,D,20100308,2.9,2.92,2.82,2.92,6100
VSS,D,20100308,83.56,83.57,82.95,83.25,54300
VT,D,20100308,43.56,43.63,43.4,43.5,90800
VTG,D,20100308,1.48,1.6,1.47,1.57,1422700
VTG.W,D,20100308,0.02,0.02,0.02,0.02,72500
VTI,D,20100308,58.22,58.35,58.11,58.22,2027500
VTV,D,20100308,49.21,49.34,49.14,49.25,190100
VUG,D,20100308,54.27,54.42,54.23,54.34,295700
VV,D,20100308,52.03,52.16,51.95,52.02,221400
VWO,D,20100308,41.15,41.24,40.99,41.05,11589800
VXF,D,20100308,45.89,45.97,45.78,45.93,142300
VXX,D,20100308,23.94,23.97,23.22,23.55,12593000
VXZ,D,20100308,68.03,68.25,67.4,67.4,163200
VYM,D,20100308,38.77,38.83,38.7,38.75,106500
WAC,D,20100308,15.64,15.77,15.45,15.71,161200
WEL,D,20100308,2.05,2.1,2.02,2.03,1300000
WEX,D,20100308,1.25,1.33,1.25,1.32,14100
WGA,D,20100308,2.58,2.6,2.52,2.58,16300
WIP,D,20100308,54.62,54.85,54.46,54.56,66100
WIS.P,D,20100308,85,85,85,85,100
WLB,D,20100308,12.85,12.9,12.25,12.47,45300
WMH,D,20100308,45.3,45.38,45.3,45.38,200
WMW,D,20100308,10.73,10.81,10.71,10.71,2500
WPS,D,20100308,30.9,30.93,30.76,30.89,14600
WSC,D,20100308,395,398.92,395,396,2400
WTT,D,20100308,0.91,0.94,0.88,0.92,11500
WWIN,D,20100308,7.29,7.29,7.02,7.1,44800
WYY,D,20100308,0.79,0.79,0.77,0.78,4200
WZE,D,20100308,0.31,0.31,0.3,0.3,92200
XBI,D,20100308,59.11,59.3,58.87,59.18,206600
XES,D,20100308,30.4,30.63,30.25,30.43,133900
XFN,D,20100308,1.12,1.3,1.12,1.27,370500
XGC,D,20100308,20.3,20.3,20.3,20.3,4500
XHB,D,20100308,16.6,16.82,16.55,16.81,6835800
XLB,D,20100308,33.3,33.41,32.99,33.17,14462800
XLE,D,20100308,58.31,58.51,57.82,58.06,12618700
XLF,D,20100308,15.25,15.31,15.22,15.25,53742400
XLG,D,20100308,84.11,84.34,84.11,84.15,23200
XLI,D,20100308,29.95,29.98,29.72,29.76,6773100
XLK,D,20100308,22.35,22.47,22.32,22.43,5860300
XLP,D,20100308,27.58,27.62,27.45,27.49,2690700
XLU,D,20100308,30.08,30.08,29.94,29.96,3484300
XLV,D,20100308,32.03,32.03,31.82,31.83,4370600
XLY,D,20100308,31.8,31.91,31.66,31.87,4498200
XME,D,20100308,56.48,56.76,55.68,56.02,3788300
XNN,D,20100308,0.8,0.8,0.66,0.66,150300
XOP,D,20100308,42.99,43.05,42.46,42.59,2252400
XPH,D,20100308,40.81,40.81,40.49,40.5,28500
XPL,D,20100308,2.09,2.11,2.08,2.11,3700
XPO,D,20100308,1.37,1.38,1.34,1.34,17100
XPP,D,20100308,67.19,67.72,67.16,67.23,41400
XRA,D,20100308,8.61,8.7,8.48,8.49,185200
XRO,D,20100308,21.5,21.52,21.48,21.48,5600
XRT,D,20100308,39.47,39.68,39.42,39.61,8126400
XRU,D,20100308,33.48,33.48,33.48,33.48,200
XSD,D,20100308,47.61,47.66,47.25,47.45,105100
YAO,D,20100308,25,25.11,25,25.06,57800
YCL,D,20100308,27.63,27.73,27.63,27.72,1300
YCS,D,20100308,20.04,20.12,20,20.04,130300
YMI,D,20100308,1.17,1.17,1.11,1.15,1179200
ZBB,D,20100308,1.04,1.04,0.99,1.01,114100
ZROZ,D,20100308,67.2,67.4,67.18,67.18,1600
ZSL,D,20100308,4.15,4.33,4.14,4.29,1158900