OTC Bulletin Board Closing Prices By Ticker Symbol 7-21-2013

OTC Bulletin Board Closing Prices By Ticker Symbol 7-21-2013

AACAF.OB,19-Jul-2013,4.36,4.3601,4.36,4.3601,600
AACAY.OB,19-Jul-2013,43.52,43.52,43.52,43.52,100
AACS.OB,19-Jul-2013,0.0021,0.0021,0.0012,0.0014,105000
AADG.OB,19-Jul-2013,0.0023,0.0023,0.0023,0.0023,4000
AAEH.OB,19-Jul-2013,0.012,0.015,0.012,0.015,948700
AAGIY.OB,19-Jul-2013,17.74,17.95,17.73,17.94,26200
AAIGF.OB,19-Jul-2013,4.48,4.48,4.48,4.48,200
AAIR.OB,19-Jul-2013,0.022,0.024,0.02,0.024,240400
AAMC.OB,19-Jul-2013,285,300,285,300,1500
AAMRQ.OB,19-Jul-2013,5.845,5.85,5.47,5.47,5920900
AAMUQ.OB,19-Jul-2013,0.11,0.11,0.11,0.11,1300
AAPH.OB,19-Jul-2013,0.0085,0.009,0.0085,0.009,57600
AAPT.OB,19-Jul-2013,0.0108,0.0125,0.0101,0.0122,1307000
AASL.OB,19-Jul-2013,0.12,0.12,0.12,0.12,100
AASP.OB,19-Jul-2013,1.15,1.15,1,1.13,4700
AATSF.OB,19-Jul-2013,22.574,22.574,22.574,22.574,100
AAUKY.OB,19-Jul-2013,10.39,10.59,10.39,10.52,166300
AAVG.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,440000
ABAT.OB,19-Jul-2013,0.2199,0.2199,0.19,0.194,112800
ABBY.OB,19-Jul-2013,0.08,0.09,0.06,0.06,312600
ABCP.OB,19-Jul-2013,1.08,1.08,1.08,1.08,8900
ABCW.OB,19-Jul-2013,0.4,0.5,0.4,0.401,36000
ABGFF.OB,19-Jul-2013,0.045,0.045,0.038,0.043,107500
ABGOY.OB,19-Jul-2013,1.25,1.26,1.25,1.26,200
ABHD.OB,19-Jul-2013,0.651,0.67,0.645,0.654,72700
ABKI.OB,19-Jul-2013,2.9,2.9,2.75,2.79,3800
ABLT.OB,19-Jul-2013,408,408,408,408,100
ABLYF.OB,19-Jul-2013,9.1,9.1,9.1,9.1,200
ABLZF.OB,19-Jul-2013,22.8875,22.8875,22.8875,22.8875,27800
ABMC.OB,19-Jul-2013,0.14,0.14,0.14,0.14,2500
ABPA.OB,19-Jul-2013,0.0051,0.0061,0.005,0.0051,95600
ABPI.OB,19-Jul-2013,0.013,0.013,0.012,0.013,26000
ABSSF.OB,19-Jul-2013,5.267,5.275,5.255,5.257,2200
ABWG.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,50000
ACAR.OB,19-Jul-2013,1.5,1.5,1.5,1.5,1900
ACAZF.OB,19-Jul-2013,13.3282,13.35,13.2304,13.2304,1700
ACCP.OB,19-Jul-2013,0.4,0.4199,0.39,0.4199,39800
ACCS.OB,19-Jul-2013,0.0062,0.007,0.005,0.0059,5768300
ACDSF.OB,19-Jul-2013,1.81,1.81,1.81,1.81,2000
ACDU.OB,19-Jul-2013,0.002,0.0021,0.002,0.0021,65000
ACGBY.OB,19-Jul-2013,10,10.06,9.88,10.06,3000
ACGJ.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,113300
ACGX.OB,19-Jul-2013,0.002,0.0025,0.002,0.0025,179800
ACLLF.OB,19-Jul-2013,42.8905,42.8905,42.8905,42.8905,900
ACLO.OB,19-Jul-2013,0.07,0.07,0.0415,0.048,61200
ACLP.OB,19-Jul-2013,0.0003,0.0005,0.0003,0.0003,118400
ACME.OB,19-Jul-2013,0.06,0.06,0.06,0.06,100
ACNDF.OB,19-Jul-2013,0.546,0.552,0.546,0.552,25000
ACRFY.OB,19-Jul-2013,7.35,7.35,7.34,7.34,2100
ACRI.OB,19-Jul-2013,0.023,0.023,0.023,0.023,500
ACRT.OB,19-Jul-2013,0.16,0.165,0.15,0.15,84200
ACTC.OB,19-Jul-2013,0.0756,0.0772,0.0741,0.0759,5584200
ACUSD.OB,19-Jul-2013,0.3301,0.35,0.3301,0.35,700
ACXIF.OB,19-Jul-2013,45,45.16,44.8,45.16,200
ACYD.OB,19-Jul-2013,0.0012,0.0012,0.0011,0.0012,92000
ADBI.OB,19-Jul-2013,0.085,0.085,0.071,0.071,32500
ADBN.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,100
ADCF.OB,19-Jul-2013,0.0055,0.0055,0.0055,0.0055,66000
ADDYY.OB,19-Jul-2013,55.31,55.92,55.31,55.78,67900
ADFS.OB,19-Jul-2013,0.075,0.0799,0.075,0.0799,57300
ADFT.OB,19-Jul-2013,4,4,3.3,3.9,900
ADGL.OB,19-Jul-2013,0.13,0.13,0.13,0.13,4000
ADHC.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0001,245000
ADHXF.OB,19-Jul-2013,0.31,0.3106,0.31,0.31,10700
ADIA.OB,19-Jul-2013,0.022,0.022,0.013,0.015,83300
ADLS.OB,19-Jul-2013,0.04,0.05,0.04,0.05,22700
ADMD.OB,19-Jul-2013,0.058,0.0598,0.051,0.0598,60000
ADMP.OB,19-Jul-2013,0.589,0.589,0.54,0.58,29300
ADMT.OB,19-Jul-2013,0.018,0.018,0.018,0.018,19100
ADPAN.OB,19-Jul-2013,0.01,0.0199,0.0053,0.0199,181800
ADSYQ.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,400
ADWPF.OB,19-Jul-2013,13.537,13.6394,13.524,13.6335,5200
ADXSD.OB,19-Jul-2013,4.02,4.02,3.5,3.86,28800
AEGOF.OB,19-Jul-2013,7.65,7.65,7.65,7.65,1100
AEGY.OB,19-Jul-2013,0.0006,0.0007,0.0005,0.0006,32961900
AEHI.OB,19-Jul-2013,0.003,0.003,0.003,0.003,300
AEMD.OB,19-Jul-2013,0.115,0.115,0.109,0.112,165800
AEMMY.OB,19-Jul-2013,4.46,4.46,4.45,4.45,1100
AENG.OB,19-Jul-2013,0.0079,0.0094,0.007,0.0085,231900
AENP.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,600
AERG.OB,19-Jul-2013,0.022,0.022,0.0201,0.022,33500
AERN.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,60000
AERT.OB,19-Jul-2013,0.17,0.17,0.17,0.17,17000
AESAY.OB,19-Jul-2013,9.09,9.09,9.09,9.09,1000
AESYY.OB,19-Jul-2013,10.18,10.18,10.18,10.18,700
AETUF.OB,19-Jul-2013,26.51,26.796,26.5,26.634,4600
AEXP.OB,19-Jul-2013,0.0025,0.0025,0.0022,0.0023,166000
AEYE.OB,19-Jul-2013,0.38,0.38,0.38,0.38,1000
AEYIF.OB,19-Jul-2013,0.4138,0.415,0.41,0.41,32400
AFBG.OB,19-Jul-2013,0.11,0.11,0.1,0.1,6100
AFFW.OB,19-Jul-2013,0.0351,0.06,0.0351,0.06,28500
AFFY.OB,19-Jul-2013,1.178,1.19,1.1,1.13,683800
AFLB.OB,19-Jul-2013,0.0039,0.0039,0.0039,0.0039,20900
AFLYY.OB,19-Jul-2013,8.52,8.55,8.51,8.55,1300
AFPW.OB,19-Jul-2013,0.003,0.0035,0.0022,0.003,7833400
AFRNF.OB,19-Jul-2013,2.13,2.13,2.03,2.03,6000
AFRVY.OB,19-Jul-2013,8.234,8.361,8.234,8.3155,300
AFSE.OB,19-Jul-2013,0.02,0.02,0.02,0.02,600
AFTC.OB,19-Jul-2013,0.002,0.0028,0.002,0.0025,4126800
AFYG.OB,19-Jul-2013,0.029,0.029,0.029,0.029,18200
AGCZ.OB,19-Jul-2013,0.0011,0.0012,0.001,0.0012,3690000
AGDY.OB,19-Jul-2013,0.037,0.0425,0.0275,0.0415,269000
AGEEF.OB,19-Jul-2013,0.0477,0.0477,0.0477,0.0477,15000
AGESY.OB,19-Jul-2013,38.8,38.91,38.72,38.79,4900
AGGZF.OB,19-Jul-2013,35.229,35.46,34.4095,34.713,2300
AGIN.OB,19-Jul-2013,0.3712,0.42,0.3712,0.42,371100
AGLNF.OB,19-Jul-2013,13.79,13.8,13.79,13.8,400
AGLNY.OB,19-Jul-2013,13.78,13.847,13.76,13.76,2100
AGNLF.OB,19-Jul-2013,0.021,0.021,0.021,0.021,20000
AGNM.OB,19-Jul-2013,0.045,0.045,0.045,0.045,500
AGOE.OB,19-Jul-2013,0.2,0.2,0.2,0.2,500
AGPPY.OB,19-Jul-2013,5,5.04,4.97,4.97,4400
AGPYY.OB,19-Jul-2013,50.79,50.79,50.79,50.79,700
AGRT.OB,19-Jul-2013,0.013,0.013,0.01,0.01,41900
AGTT.OB,19-Jul-2013,0.059,0.059,0.059,0.059,1000
AGXMF.OB,19-Jul-2013,0.1001,0.1001,0.093,0.0931,48000
AGXXF.OB,19-Jul-2013,15.5029,15.5029,15.2434,15.2434,800
AHCHF.OB,19-Jul-2013,2.95,2.95,2.95,2.95,1500
AHCHY.OB,19-Jul-2013,14.65,14.65,14.65,14.65,800
AHEXY.OB,19-Jul-2013,32.27,32.27,32.27,32.27,100
AHFD.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0001,14626900
AHFI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,300
AHFP.OB,19-Jul-2013,0.044,0.044,0.044,0.044,10000
AHKSY.OB,19-Jul-2013,13.37,13.4,13.33,13.4,1800
AHMIQ.OB,19-Jul-2013,0.013,0.013,0.013,0.013,1600
AHODF.OB,19-Jul-2013,16.71,16.9,16.71,16.9,600
AHONY.OB,19-Jul-2013,16.64,16.84,16.64,16.82,43000
AHRO.OB,19-Jul-2013,0.65,0.65,0.65,0.65,1500
AIBSF.OB,19-Jul-2013,0.08,0.08,0.08,0.08,1000
AIBYY.OB,19-Jul-2013,0.96,0.98,0.96,0.97,15800
AICAF.OB,19-Jul-2013,0.68,0.68,0.68,0.68,35000
AICIQ.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,52700
AIFS.OB,19-Jul-2013,0.3,0.3,0.3,0.3,5000
AIGI.OB,19-Jul-2013,0.1,0.1,0.1,0.1,400
AILLN.OB,19-Jul-2013,98,98,98,98,100
AIOAF.OB,19-Jul-2013,0.021,0.03,0.02,0.03,27700
AIQUY.OB,19-Jul-2013,25.62,26.01,25.61,25.99,15200
AIRW.OB,19-Jul-2013,0.4,0.4,0.4,0.4,200
AIRYY.OB,19-Jul-2013,13.87,13.89,13.85,13.85,600
AIVAF.OB,19-Jul-2013,5.74,5.74,5.74,5.74,600
AIVN.OB,19-Jul-2013,0.151,0.19,0.151,0.19,6000
AJGH.OB,19-Jul-2013,0.0522,0.0537,0.0522,0.0522,103600
AJINY.OB,19-Jul-2013,13.99,13.99,13.99,13.99,1200
AJMPF.OB,19-Jul-2013,5.75,5.75,5.75,5.75,18700
AKBTY.OB,19-Jul-2013,8.3,8.35,8.22,8.29,20000
AKZOY.OB,19-Jul-2013,19.17,19.54,19.17,19.512,36300
ALBKY.OB,19-Jul-2013,0.223,0.223,0.19,0.193,1689200
ALBMP.OB,19-Jul-2013,26.11,27.17,26.11,27.16,7200
ALBPP.OB,19-Jul-2013,24.85,24.85,24.75,24.75,1500
ALBY.OB,19-Jul-2013,0.63,0.63,0.63,0.63,1000
ALFFF.OB,19-Jul-2013,2.59,2.59,2.59,2.59,1200
ALGGY.OB,19-Jul-2013,29.55,29.55,29.55,29.55,700
ALGXY.OB,19-Jul-2013,2.057,2.057,2.057,2.057,100
ALGZF.OB,19-Jul-2013,39.55,39.55,39.55,39.55,200
ALIAF.OB,19-Jul-2013,2.3039,2.321,2.22,2.32,26100
ALJJ.OB,19-Jul-2013,0.835,0.835,0.835,0.835,2000
ALKN.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,13500
ALLAY.OB,19-Jul-2013,3.99,3.99,3.97,3.97,500
ALLRF.OB,19-Jul-2013,0.5323,0.5323,0.5226,0.5283,12500
ALME.OB,19-Jul-2013,0.0075,0.0075,0.0072,0.0072,11000
ALMFF.OB,19-Jul-2013,2.07,2.07,2.07,2.07,200
ALMTF.OB,19-Jul-2013,0.98,0.98,0.98,0.98,5000
ALNPY.OB,19-Jul-2013,4.33,4.33,4.33,4.33,200
ALPMY.OB,19-Jul-2013,14.23,14.36,14.23,14.36,16300
ALPVN.OB,19-Jul-2013,93.65,94.5,93.65,93.65,400
ALQA.OB,19-Jul-2013,0.07,0.075,0.07,0.073,582600
ALSC.OB,19-Jul-2013,0.52,0.52,0.52,0.52,3000
ALSE.OB,19-Jul-2013,0.05,0.0525,0.05,0.0525,2500
ALSMY.OB,19-Jul-2013,3.27,3.321,3.27,3.29,54300
ALSO.OB,19-Jul-2013,0.35,0.4,0.35,0.38,57100
ALSWF.OB,19-Jul-2013,6.494,6.494,6.465,6.465,3700
ALTX.OB,19-Jul-2013,0.1,0.1,0.1,0.1,5000
ALYE.OB,19-Jul-2013,0.4051,0.4051,0.4051,0.4051,4000
AMADF.OB,19-Jul-2013,33.05,33.05,33.05,33.05,300
AMADY.OB,19-Jul-2013,32.99,33.2,32.99,33.11,2100
AMAVF.OB,19-Jul-2013,58.7,60.3,58.1,60.3,4300
AMBCF.OB,19-Jul-2013,0.112,0.112,0.112,0.112,5800
AMBS.OB,19-Jul-2013,0.034,0.0344,0.031,0.034,3621200
AMBZ.OB,19-Jul-2013,29,29,29,29,3000
AMCBF.OB,19-Jul-2013,16.41,16.41,16.41,16.41,500
AMCG.OB,19-Jul-2013,0.05,0.05,0.05,0.05,8500
AMCRY.OB,19-Jul-2013,38.2243,38.38,38.2243,38.36,3600
AMEL.OB,19-Jul-2013,0.01,0.011,0.0061,0.007,4813700
AMERF.OB,19-Jul-2013,0.024,0.027,0.024,0.027,194600
AMFE.OB,19-Jul-2013,0.0036,0.0036,0.0036,0.0036,175500
AMFL.OB,19-Jul-2013,0.0225,0.0225,0.0125,0.0125,32600
AMGY.OB,19-Jul-2013,0.09,0.09,0.09,0.09,1000
AMGZO.OB,19-Jul-2013,63.61,64.29,63.61,64.29,500
AMIGY.OB,19-Jul-2013,21.38,21.38,21.38,21.38,200
AMKT.OB,19-Jul-2013,0.415,0.415,0.415,0.415,200
AMLM.OB,19-Jul-2013,0.0045,0.007,0.0045,0.007,74300
AMLYY.OB,19-Jul-2013,17.034,17.034,17.034,17.034,100
AMMX.OB,19-Jul-2013,0.0059,0.006,0.0052,0.0056,1029000
AMNF.OB,19-Jul-2013,1.5,1.5,1.43,1.46,36900
AMNL.OB,19-Jul-2013,1.09,1.09,1.03,1.05,65700
AMNP.OB,19-Jul-2013,0.12,0.132,0.12,0.132,200
AMOK.OB,19-Jul-2013,0.0135,0.0135,0.0135,0.0135,500
AMPD.OB,19-Jul-2013,0.49,0.5,0.465,0.47,55000
AMPG.OB,19-Jul-2013,0.4,0.4,0.4,0.4,6300
AMPW.OB,19-Jul-2013,0.01,0.01,0.01,0.01,49800
AMSE.OB,19-Jul-2013,0.35,0.4,0.35,0.4,7700
AMTX.OB,19-Jul-2013,0.39,0.4,0.39,0.399,46600
AMTY.OB,19-Jul-2013,0.12,0.12,0.12,0.12,7900
AMWI.OB,19-Jul-2013,0.0013,0.0013,0.0013,0.0013,75000
AMXVF.OB,19-Jul-2013,1,1,1,1,14800
AMYGF.OB,19-Jul-2013,6.2771,6.4704,6.2771,6.4704,2800
AMZG.OB,19-Jul-2013,1.7,1.74,1.7,1.72,52200
AMZKF.OB,19-Jul-2013,1.71,1.7419,1.71,1.7419,7200
AMZZ.OB,19-Jul-2013,0.79,0.85,0.75,0.75,188000
ANCKF.OB,19-Jul-2013,2.7461,2.7461,2.7461,2.7461,200
ANCPA.OB,19-Jul-2013,1.75,1.75,1.6,1.6,2500
ANCUF.OB,19-Jul-2013,61.7909,61.7909,61.3838,61.7909,200
ANDI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,6620000
ANDR.OB,19-Jul-2013,0.07,0.07,0.07,0.07,6000
ANFC.OB,19-Jul-2013,0.65,0.65,0.65,0.65,1500
ANFGY.OB,19-Jul-2013,25.79,25.79,25.62,25.661,2200
ANGUF.OB,19-Jul-2013,0.0217,0.0217,0.0217,0.0217,7600
ANGYF.OB,19-Jul-2013,10.27,10.28,10.263,10.263,1700
ANLKY.OB,19-Jul-2013,4.22,4.22,4.22,4.22,1000
ANOS.OB,19-Jul-2013,0.02,0.02,0.015,0.015,140000
ANPDY.OB,19-Jul-2013,28.2,28.2,28.2,28.2,100
ANPZ.OB,19-Jul-2013,0.091,0.091,0.085,0.09,55000
ANSBF.OB,19-Jul-2013,3.368,3.368,3.368,3.368,2000
ANZBY.OB,19-Jul-2013,26.7,26.75,26.612,26.73,53500
AOBI.OB,19-Jul-2013,0.59,0.59,0.56,0.56,13100
AOGC.OB,19-Jul-2013,0.0026,0.0026,0.0026,0.0026,200
AOGN.OB,19-Jul-2013,0.17,0.17,0.17,0.17,9700
AOIFF.OB,19-Jul-2013,7,7,6.88,6.88,2700
AOIL.OB,19-Jul-2013,0.26,0.27,0.26,0.27,17900
AOLS.OB,19-Jul-2013,0.3,0.3,0.29,0.29,5600
AOMFF.OB,19-Jul-2013,33.4,33.4,33.4,33.4,100
AONNY.OB,19-Jul-2013,13.67,13.67,13.67,13.67,100
AOSDF.OB,19-Jul-2013,0.0336,0.0336,0.0336,0.0336,15000
AOVTF.OB,19-Jul-2013,0.103,0.103,0.098,0.098,15000
AOXY.OB,19-Jul-2013,0.007,0.007,0.007,0.007,25000
APAFF.OB,19-Jul-2013,0.025,0.025,0.025,0.025,300000
APAJF.OB,19-Jul-2013,5.41,5.44,5.38,5.426,14900
APDN.OB,19-Jul-2013,0.1861,0.197,0.186,0.19,461500
APEMY.OB,19-Jul-2013,11.95,12.2,11.95,12.2,400
APEOF.OB,19-Jul-2013,1.226,1.2354,1.187,1.2352,36500
APGI.OB,19-Jul-2013,0.57,0.63,0.57,0.63,102500
APGS.OB,19-Jul-2013,0.007,0.007,0.0055,0.0055,448600
APHB.OB,19-Jul-2013,0.46,0.499,0.35,0.44,180800
APHY.OB,19-Jul-2013,0.6501,0.6501,0.6501,0.6501,6000
APLL.OB,19-Jul-2013,0.062,0.08,0.062,0.08,1000
APNHY.OB,19-Jul-2013,22.58,22.58,22.58,22.58,200
APNI.OB,19-Jul-2013,0.95,0.95,0.95,0.95,600
APNT.OB,19-Jul-2013,0.08,0.088,0.08,0.088,77000
APPA.OB,19-Jul-2013,0.455,0.455,0.425,0.44,166300
APVS.OB,19-Jul-2013,0.051,0.06,0.051,0.06,4900
AQARF.OB,19-Jul-2013,0.085,0.085,0.08,0.085,32400
AQIS.OB,19-Jul-2013,0.002,0.002,0.002,0.002,11000
AQNM.OB,19-Jul-2013,0.05,0.05,0.05,0.05,5100
AQPVF.OB,19-Jul-2013,0.2415,0.2415,0.188,0.196,30000
AQUM.OB,19-Jul-2013,0.012,0.012,0.0069,0.0079,2626700
AQUNF.OB,19-Jul-2013,6.94,6.9595,6.9,6.91,5200
ARAFF.OB,19-Jul-2013,0.085,0.085,0.082,0.082,45000
ARCAY.OB,19-Jul-2013,26.75,26.75,26.75,26.75,200
ARDM.OB,19-Jul-2013,0.165,0.18,0.155,0.18,134200
AREEP.OB,19-Jul-2013,25.85,25.95,25.85,25.95,2400
AREM.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,2800
ARESF.OB,19-Jul-2013,14.609,14.7364,14.6089,14.6525,6100
ARET.OB,19-Jul-2013,0.32,0.35,0.32,0.35,7900
ARHVF.OB,19-Jul-2013,0.769,0.769,0.769,0.769,600
ARKAY.OB,19-Jul-2013,100.29,100.98,100.25,100.97,1500
ARLUF.OB,19-Jul-2013,4.11,4.11,4.11,4.11,1200
ARME.OB,19-Jul-2013,0.0041,0.0041,0.0041,0.0041,20000
ARMZF.OB,19-Jul-2013,0.11,0.11,0.11,0.11,2000
ARNBF.OB,19-Jul-2013,0.4665,0.4665,0.4665,0.4665,500
ARNGF.OB,19-Jul-2013,6.261,6.49,6.25,6.49,2900
ARTH.OB,19-Jul-2013,0.48,0.5139,0.44,0.478,1524800
ARTT.OB,19-Jul-2013,0.02,0.02,0.02,0.02,179500
ARWJF.OB,19-Jul-2013,0.294,0.2944,0.294,0.2944,10300
ARXG.OB,19-Jul-2013,0.017,0.017,0.017,0.017,40000
ARYC.OB,19-Jul-2013,0.12,0.1385,0.1021,0.115,219800
ARYX.OB,19-Jul-2013,0.006,0.007,0.006,0.007,53000
ARZTY.OB,19-Jul-2013,30.25,30.5,30.14,30.5,1400
ASAE.OB,19-Jul-2013,0.04,0.04,0.04,0.04,9000
ASAGF.OB,19-Jul-2013,1.13,1.17,1.12,1.17,51000
ASAZY.OB,19-Jul-2013,22.2,22.35,22.04,22.28,825800
ASBFY.OB,19-Jul-2013,29.05,29.05,28.93,28.93,2000
ASCC.OB,19-Jul-2013,0.3689,0.38,0.3401,0.37,240000
ASEJF.OB,19-Jul-2013,0.83,0.83,0.83,0.83,100
ASEN.OB,19-Jul-2013,0.22,0.22,0.22,0.22,12500
ASFZ.OB,19-Jul-2013,0.0018,0.0018,0.0008,0.0008,5200
ASGLY.OB,19-Jul-2013,6.6,6.61,6.57,6.61,3100
ASHG.OB,19-Jul-2013,190,190,190,190,100
ASIUF.OB,19-Jul-2013,0.044,0.065,0.036,0.065,4200
ASLM.OB,19-Jul-2013,0.2,0.2,0.2,0.2,4000
ASLRF.OB,19-Jul-2013,0.08,0.08,0.08,0.08,10000
ASMLF.OB,19-Jul-2013,88.1475,88.15,88.1475,88.15,29000
ASNB.OB,19-Jul-2013,0.07,0.08,0.07,0.071,24900
ASOMY.OB,19-Jul-2013,71.15,71.15,71.15,71.15,600
ASPU.OB,19-Jul-2013,0.36,0.36,0.36,0.36,1000
ASPW.OB,19-Jul-2013,0.425,0.425,0.425,0.425,100
ASUV.OB,19-Jul-2013,0.06,0.065,0.05,0.054,302800
ASYI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,1436900
ATAAF.OB,19-Jul-2013,0.487,0.487,0.487,0.487,200
ATADF.OB,19-Jul-2013,0.9367,0.9367,0.8923,0.9313,7000
ATAR.OB,19-Jul-2013,0.0075,0.0075,0.0075,0.0075,200
ATASY.OB,19-Jul-2013,8.55,8.69,8.55,8.64,24600
ATCH.OB,19-Jul-2013,0.2,0.2,0.2,0.2,2000
ATCV.OB,19-Jul-2013,0.3,0.3,0.105,0.105,6700
ATGFF.OB,19-Jul-2013,35.36,35.4308,34.96,34.96,3700
ATGYF.OB,19-Jul-2013,0.1085,0.1085,0.096,0.096,81000
ATHOF.OB,19-Jul-2013,6.68,6.711,6.6531,6.7014,14100
ATLCY.OB,19-Jul-2013,22.918,22.98,22.918,22.98,400
ATLKY.OB,19-Jul-2013,25.31,25.74,25.31,25.73,173100
ATNAF.OB,19-Jul-2013,0.211,0.211,0.2074,0.208,25400
ATNNF.OB,19-Jul-2013,84.25,84.25,84.25,84.25,300
ATOC.OB,19-Jul-2013,0.071,0.071,0.071,0.071,2500
ATPAQ.OB,19-Jul-2013,0.051,0.0522,0.0471,0.05,106900
ATRNQ.OB,19-Jul-2013,0.0013,0.0019,0.0013,0.0019,14400
ATROB.OB,19-Jul-2013,40.75,40.75,40.75,40.75,100
ATTDD.OB,19-Jul-2013,0.0088,0.0088,0.006,0.008,572300
ATUSF.OB,19-Jul-2013,9.7916,9.92,9.7875,9.852,9000
ATVOF.OB,19-Jul-2013,0.125,0.125,0.125,0.125,165000
AUCAF.OB,19-Jul-2013,0.195,0.195,0.195,0.195,1000
AUGT.OB,19-Jul-2013,0.35,0.36,0.313,0.35,391500
AUNB.OB,19-Jul-2013,5.75,5.75,5.75,5.75,11800
AUNFF.OB,19-Jul-2013,1.7859,1.8,1.7601,1.8,32300
AURI.OB,19-Jul-2013,0.01,0.01,0.01,0.01,10000
AUSI.OB,19-Jul-2013,0.17,0.18,0.17,0.171,33500
AUXO.OB,19-Jul-2013,0.91,0.94,0.91,0.94,2200
AVBH.OB,19-Jul-2013,10.87,10.9,10.87,10.9,1300
AVCVF.OB,19-Jul-2013,0.662,0.663,0.639,0.639,7100
AVEW.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,3500000
AVIFY.OB,19-Jul-2013,9.44,9.47,9.44,9.47,27800
AVMC.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,8500
AVMXF.OB,19-Jul-2013,0.135,0.135,0.135,0.135,1000
AVMXY.OB,19-Jul-2013,2.608,2.65,2.51,2.51,3700
AVNE.OB,19-Jul-2013,0.2,0.2149,0.2,0.2,32600
AVNY.OB,19-Jul-2013,0.0015,0.0015,0.0015,0.0015,5000
AVSC.OB,19-Jul-2013,0.0094,0.013,0.0094,0.013,36500
AVTC.OB,19-Jul-2013,2.3,2.49,2.3,2.41,5000
AVTI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,2213400
AVTO.OB,19-Jul-2013,0.0023,0.015,0.0023,0.0065,3625200
AVVH.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,38400
AVXL.OB,19-Jul-2013,0.58,0.58,0.54,0.57,12800
AVXT.OB,19-Jul-2013,0.006,0.007,0.005,0.005,163600
AWBCQ.OB,19-Jul-2013,0.02,0.02,0.02,0.02,1900
AWLCF.OB,19-Jul-2013,19.3,19.75,19.14,19.6,17400
AWNE.OB,19-Jul-2013,0.008,0.01,0.008,0.01,6400
AWSL.OB,19-Jul-2013,0.2999,0.31,0.24,0.31,4100
AWSRQ.OB,19-Jul-2013,0.0028,0.0028,0.0028,0.0028,50300
AWWI.OB,19-Jul-2013,0.0018,0.0018,0.0018,0.0018,20900
AXAHF.OB,19-Jul-2013,21.65,21.65,21.62,21.62,25800
AXAHY.OB,19-Jul-2013,21.56,21.86,21.56,21.8,111500
AXGC.OB,19-Jul-2013,0.025,0.025,0.025,0.025,10000
AXGI.OB,19-Jul-2013,0.003,0.003,0.003,0.003,6800
AXGN.OB,19-Jul-2013,4,4,4,4,4700
AXIH.OB,19-Jul-2013,0.54,0.57,0.53,0.57,10500
AXLX.OB,19-Jul-2013,0.0004,0.0005,0.0004,0.0004,8951500
AXPW.OB,19-Jul-2013,0.158,0.158,0.1515,0.1521,533600
AXREF.OB,19-Jul-2013,0.0579,0.0579,0.0579,0.0579,2500
AXRSF.OB,19-Jul-2013,0.5947,0.5947,0.5947,0.5947,341500
AXST.OB,19-Jul-2013,0.58,0.6,0.54,0.6,29200
AXTG.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,2000
AXXE.OB,19-Jul-2013,0.925,0.925,0.781,0.84,12600
AXXU.OB,19-Jul-2013,0.233,0.245,0.233,0.235,1300
AYSI.OB,19-Jul-2013,0.72,0.77,0.72,0.77,2300
AZBCF.OB,19-Jul-2013,0.1691,0.17,0.149,0.149,23200
AZDDQ.OB,19-Jul-2013,0.008,0.008,0.008,0.008,2500
AZFL.OB,19-Jul-2013,0.0311,0.0394,0.0311,0.035,126000
AZGFF.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,100
AZGS.OB,19-Jul-2013,0.115,0.115,0.115,0.115,800
AZSEY.OB,19-Jul-2013,15.36,15.51,15.32,15.44,140900
AZZEF.OB,19-Jul-2013,0.44,0.44,0.44,0.44,2100
BABB.OB,19-Jul-2013,0.805,0.805,0.805,0.805,1500
BACHF.OB,19-Jul-2013,0.39,0.396,0.39,0.39,5900
BACHY.OB,19-Jul-2013,10.2,10.25,10.12,10.14,9300
BACYL.OB,19-Jul-2013,1151.5,1151.5,1151.5,1151.5,100
BAESF.OB,19-Jul-2013,6.47,6.61,6.47,6.61,4800
BAESY.OB,19-Jul-2013,26.42,26.42,26.14,26.25,39000
BAFYY.OB,19-Jul-2013,7.01,7.23,7.01,7.14,8300
BAJFF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,140000
BALMF.OB,19-Jul-2013,0.408,0.408,0.4037,0.4037,9300
BAMXF.OB,19-Jul-2013,94.52,94.52,94.52,94.52,300
BAMXY.OB,19-Jul-2013,31.39,31.72,31.33,31.7,12400
BANAF.OB,19-Jul-2013,0.12,0.12,0.12,0.12,2000
BANI.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,415200
BAOB.OB,19-Jul-2013,1.5,1.5,1.5,1.5,700
BARZ.OB,19-Jul-2013,0.15,0.239,0.15,0.219,481200
BASFY.OB,19-Jul-2013,91.58,92.12,91.53,91.95,15300
BAYP.OB,19-Jul-2013,0.0004,0.0004,0.0003,0.0003,2634000
BAYRY.OB,19-Jul-2013,111.37,111.84,111.11,111.5,13400
BAYZF.OB,19-Jul-2013,111.9,112,111.9,112,300
BBAL.OB,19-Jul-2013,0.0199,0.0199,0.0199,0.0199,700
BBCZ.OB,19-Jul-2013,0.023,0.023,0.023,0.023,800
BBDA.OB,19-Jul-2013,0.0036,0.0036,0.0033,0.0035,10667200
BBIM.OB,19-Jul-2013,28.5,28.5,28.5,28.5,200
BBLKF.OB,19-Jul-2013,0.009,0.009,0.009,0.009,400
BBLU.OB,19-Jul-2013,3.02,3.02,2.98,3.02,82800
BCAP.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,9411400
BCAR.OB,19-Jul-2013,1.1,1.5,1.05,1.5,19100
BCAUF.OB,19-Jul-2013,1.166,1.166,1.16,1.16,6000
BCBHF.OB,19-Jul-2013,0.26,0.26,0.26,0.26,600
BCCI.OB,19-Jul-2013,0.034,0.0359,0.0335,0.0335,228400
BCEKF.OB,19-Jul-2013,1.64,1.66,1.62,1.66,1400
BCGYF.OB,19-Jul-2013,0.04,0.04,0.04,0.04,13000
BCLI.OB,19-Jul-2013,0.19,0.19,0.181,0.19,300700
BCLYF.OB,19-Jul-2013,4.8,4.815,4.8,4.815,600
BCML.OB,19-Jul-2013,7.9,7.9,7.9,7.9,1500
BCONQ.OB,19-Jul-2013,0.0645,0.0646,0.055,0.0645,19200
BCST.OB,19-Jul-2013,0.08,0.09,0.08,0.09,81700
BCTE.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,5000
BCYP.OB,19-Jul-2013,0.148,0.1575,0.148,0.15,383400
BDIMF.OB,19-Jul-2013,22.8088,22.886,22.8088,22.886,2000
BDORY.OB,19-Jul-2013,10.19,10.19,9.75,9.8,601700
BDRAF.OB,19-Jul-2013,4.85,4.8801,4.84,4.84,1400
BDRBF.OB,19-Jul-2013,4.8746,4.91,4.8235,4.86,65100
BDVSF.OB,19-Jul-2013,25.35,25.35,25.35,25.35,900
BDVSY.OB,19-Jul-2013,49.93,49.93,49.641,49.641,2000
BEAC.OB,19-Jul-2013,0.0311,0.0311,0.0311,0.0311,10000
BEEI.OB,19-Jul-2013,0.004,0.0049,0.004,0.0049,8000
BEES.OB,19-Jul-2013,0.275,0.28,0.275,0.28,3000
BELDF.OB,19-Jul-2013,0.15,0.15,0.15,0.15,1000
BELLY.OB,19-Jul-2013,13.78,14.04,13.78,13.93,6900
BERX.OB,19-Jul-2013,0.08,0.09,0.08,0.08,39000
BESE.OB,19-Jul-2013,0.0027,0.0027,0.0025,0.0025,250000
BESIY.OB,19-Jul-2013,11.57,11.57,11.56,11.56,1000
BEST.OB,19-Jul-2013,0.171,0.171,0.171,0.171,700
BFCF.OB,19-Jul-2013,2.55,2.6,2.55,2.6,69400
BFDI.OB,19-Jul-2013,0.57,0.5715,0.57,0.57,12100
BFDRF.OB,19-Jul-2013,0.063,0.063,0.06,0.06,110000
BFFAF.OB,19-Jul-2013,92.1325,92.1325,92.1325,92.1325,200
BFGC.OB,19-Jul-2013,0.2,0.2,0.2,0.2,1000
BFLS.OB,19-Jul-2013,0.24,0.3,0.24,0.3,3200
BFLX.OB,19-Jul-2013,0.0018,0.0019,0.0014,0.0018,3094000
BFNC.OB,19-Jul-2013,15.95,15.95,15.72,15.75,11600
BFRE.OB,19-Jul-2013,0.02,0.02,0.015,0.0151,94500
BGAOY.OB,19-Jul-2013,4.57,4.57,4.52,4.55,2600
BGBR.OB,19-Jul-2013,0.01,0.01,0.01,0.01,2400
BGEM.OB,19-Jul-2013,0.0041,0.0041,0.0041,0.0041,50000
BGEPF.OB,19-Jul-2013,102.83,103.25,102.83,103.25,900
BGLEH.OB,19-Jul-2013,108,108,108,108,200
BGMO.OB,19-Jul-2013,0.011,0.0116,0.01,0.011,814600
BGMZF.OB,19-Jul-2013,0.67,0.67,0.67,0.67,500
BGNN.OB,19-Jul-2013,0.0006,0.0006,0.0005,0.0006,13828300
BHCG.OB,19-Jul-2013,0.077,0.079,0.077,0.079,15600
BHKLY.OB,19-Jul-2013,62.5,62.5,62.04,62.499,4900
BHPLF.OB,19-Jul-2013,31.3175,31.3175,31.3175,31.3175,41000
BHRB.OB,19-Jul-2013,2150,2150,2150,2150,100
BHRT.OB,19-Jul-2013,0.022,0.022,0.0205,0.022,29600
BHVCF.OB,19-Jul-2013,0.1,0.1,0.0963,0.0963,10000
BHWX.OB,19-Jul-2013,0.006,0.0065,0.006,0.0065,5000
BIEI.OB,19-Jul-2013,0.85,0.85,0.85,0.85,2400
BIEL.OB,19-Jul-2013,0.0013,0.0013,0.0011,0.0012,2119700
BIGG.OB,19-Jul-2013,0.19,0.19,0.165,0.165,17700
BILB.OB,19-Jul-2013,0.031,0.031,0.03,0.03,60000
BIMI.OB,19-Jul-2013,0.98,0.98,0.98,0.98,600
BIOAF.OB,19-Jul-2013,0.999,1.0185,0.999,1.0185,10100
BION.OB,19-Jul-2013,0.084,0.084,0.0803,0.084,314500
BIOR.OB,19-Jul-2013,0.1325,0.15,0.1325,0.15,14100
BIOYF.OB,19-Jul-2013,1.619,1.649,1.619,1.649,13700
BIPH.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,300
BIRDF.OB,19-Jul-2013,12.219,12.25,12.2013,12.25,1600
BIREF.OB,19-Jul-2013,8.25,8.25,8.25,8.25,100
BISU.OB,19-Jul-2013,0.0101,0.012,0.01,0.01,199000
BIXZF.OB,19-Jul-2013,0.0264,0.0264,0.0264,0.0264,15000
BIZM.OB,19-Jul-2013,0.39,0.39,0.3,0.31,76800
BJCHF.OB,19-Jul-2013,0.63,0.634,0.63,0.63,34500
BJCT.OB,19-Jul-2013,0.071,0.071,0.071,0.071,2600
BKCT.OB,19-Jul-2013,0.16,0.16,0.14,0.15,580700
BKEAY.OB,19-Jul-2013,3.47,3.47,3.47,3.47,600
BKFG.OB,19-Jul-2013,1.05,1.05,1.05,1.05,2000
BKJAY.OB,19-Jul-2013,23.499,23.59,23.43,23.59,3200
BKKLY.OB,19-Jul-2013,32.44,34.87,32.44,34.87,200
BKKN.OB,19-Jul-2013,0.18,0.18,0.151,0.151,7500
BKNIY.OB,19-Jul-2013,3.8,3.8,3.8,3.8,1000
BKRKY.OB,19-Jul-2013,16.1,16.1,15.92,15.99,262600
BKYI.OB,19-Jul-2013,0.22,0.3,0.2101,0.3,140300
BLAP.OB,19-Jul-2013,0.0159,0.0165,0.015,0.0165,341000
BLBK.OB,19-Jul-2013,0.06,0.065,0.058,0.065,94300
BLDW.OB,19-Jul-2013,0.042,0.045,0.041,0.045,182300
BLFR.OB,19-Jul-2013,0.63,0.65,0.55,0.63,258600
BLFS.OB,19-Jul-2013,0.375,0.4,0.375,0.4,21700
BLGA.OB,19-Jul-2013,0.01,0.01,0.009,0.009,51000
BLGO.OB,19-Jul-2013,0.25,0.27,0.25,0.27,58300
BLGX.OB,19-Jul-2013,2.45,2.54,2.35,2.54,3400
BLIAF.OB,19-Jul-2013,27.314,27.314,27.158,27.158,5100
BLIAQ.OB,19-Jul-2013,0.0075,0.0081,0.0075,0.0081,49400
BLIBQ.OB,19-Jul-2013,0.013,0.013,0.013,0.013,20000
BLLAF.OB,19-Jul-2013,0.375,0.39,0.36,0.378,2401100
BLLAY.OB,19-Jul-2013,0.73,0.75,0.7,0.74,344600
BLNKF.OB,19-Jul-2013,2,2,2,2,5000
BLSFF.OB,19-Jul-2013,4.7,4.7,4.69,4.69,2600
BLSP.OB,19-Jul-2013,0.0032,0.0038,0.0032,0.0032,99600
BLSTY.OB,19-Jul-2013,0.198,0.198,0.198,0.198,500
BLTA.OB,19-Jul-2013,0.016,0.0175,0.015,0.0175,1965900
BLUBF.OB,19-Jul-2013,11.1425,11.1801,11.1425,11.1801,2000
BLUF.OB,19-Jul-2013,1.33,1.64,1.15,1.49,288500
BLUG.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,1246800
BMBLY.OB,19-Jul-2013,16.56,16.61,16.55,16.59,332400
BMBM.OB,19-Jul-2013,0.016,0.016,0.016,0.016,400
BMBN.OB,19-Jul-2013,20,20,20,20,200
BMGP.OB,19-Jul-2013,0.006,0.0062,0.006,0.0062,55000
BMIN.OB,19-Jul-2013,0.0626,0.09,0.0626,0.09,500
BMIX.OB,19-Jul-2013,0.165,0.165,0.1525,0.1525,389100
BMSN.OB,19-Jul-2013,0.0031,0.0032,0.003,0.0031,13145300
BMSPF.OB,19-Jul-2013,0.0147,0.015,0.0147,0.015,6000
BMTL.OB,19-Jul-2013,0.015,0.015,0.015,0.015,2900
BNCC.OB,19-Jul-2013,13,13.2,13,13.2,3200
BNEFF.OB,19-Jul-2013,48.1146,48.22,48.1146,48.22,9300
BNET.OB,19-Jul-2013,1.6,1.64,1.6,1.64,6400
BNGLF.OB,19-Jul-2013,0.6437,0.6437,0.6437,0.6437,5000
BNKJF.OB,19-Jul-2013,2.919,2.9311,2.9131,2.9311,2400
BNKPF.OB,19-Jul-2013,0.86,0.86,0.8509,0.8509,8400
BNLB.OB,19-Jul-2013,0.17,0.17,0.16,0.17,43800
BNNP.OB,19-Jul-2013,8.95,8.95,8.62,8.62,4100
BNPQY.OB,19-Jul-2013,29.52,29.77,29.52,29.7,125300
BNPUF.OB,19-Jul-2013,13.4983,13.5928,13.4983,13.5928,1900
BNTNF.OB,19-Jul-2013,0.25,0.26,0.24,0.2475,161800
BNTRF.OB,19-Jul-2013,0.058,0.058,0.058,0.058,10000
BNVIQ.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,50000
BOARF.OB,19-Jul-2013,0.5,0.53,0.5,0.53,71900
BOBS.OB,19-Jul-2013,14.75,14.75,14.7,14.7,700
BOMDF.OB,19-Jul-2013,0.04,0.04,0.04,0.04,200000
BOMK.OB,19-Jul-2013,8.25,8.25,8.25,8.25,100
BONI.OB,19-Jul-2013,0.17,0.17,0.1526,0.16,19600
BONU.OB,19-Jul-2013,0.0075,0.0075,0.0063,0.0063,445600
BONZ.OB,19-Jul-2013,0.0019,0.0026,0.0017,0.0025,6472800
BOPO.OB,19-Jul-2013,0.059,0.059,0.059,0.059,10000
BOREF.OB,19-Jul-2013,10.76,10.9,10.75,10.9,500
BORK.OB,19-Jul-2013,0.0245,0.025,0.023,0.023,966100
BOWFF.OB,19-Jul-2013,57.82,57.82,57.82,57.82,100
BPAQF.OB,19-Jul-2013,7.1,7.12,7.06,7.06,15700
BPSAY.OB,19-Jul-2013,0.67,0.67,0.67,0.67,4000
BPTH.OB,19-Jul-2013,0.49,0.49,0.48,0.49,97000
BRAV.OB,19-Jul-2013,0.0095,0.0095,0.0095,0.0095,58500
BRBW.OB,19-Jul-2013,5,5.01,5,5.01,600
BRCOQ.OB,19-Jul-2013,0.015,0.015,0.015,0.015,27400
BRDCY.OB,19-Jul-2013,76.8,77.25,76.8,77.25,58600
BRFH.OB,19-Jul-2013,0.4779,0.4779,0.45,0.4757,50400
BRGO.OB,19-Jul-2013,0.0017,0.0017,0.0014,0.0017,6877500
BRGYY.OB,19-Jul-2013,18.27,18.5,18.27,18.4,370200
BRIZF.OB,19-Jul-2013,0.7163,0.7164,0.7163,0.7164,2000
BRND.OB,19-Jul-2013,0.016,0.0177,0.0141,0.016,27591300
BRNE.OB,19-Jul-2013,0.15,0.15,0.15,0.15,5000
BRRAY.OB,19-Jul-2013,8.92,8.92,8.78,8.91,1300
BRSI.OB,19-Jul-2013,0.04,0.04,0.04,0.04,1000
BRSOF.OB,19-Jul-2013,0.049,0.049,0.049,0.049,6000
BRTX.OB,19-Jul-2013,0.7,0.85,0.7,0.85,2000
BRUZF.OB,19-Jul-2013,0.156,0.169,0.15,0.158,26100
BRYAF.OB,19-Jul-2013,0.15,0.15,0.15,0.15,31200
BRYFF.OB,19-Jul-2013,1.6027,1.6035,1.6016,1.6024,5000
BRYGF.OB,19-Jul-2013,0.012,0.012,0.012,0.012,250000
BRZFF.OB,19-Jul-2013,0.02,0.02,0.02,0.02,400
BRZG.OB,19-Jul-2013,0.0015,0.0015,0.0014,0.0014,520000
BSDGF.OB,19-Jul-2013,0.22,0.22,0.22,0.22,149000
BSEG.OB,19-Jul-2013,0.025,0.025,0.025,0.025,10000
BSGC.OB,19-Jul-2013,0.0025,0.0025,0.002,0.0023,1035000
BSHI.OB,19-Jul-2013,10.4,10.4,10.4,10.4,100
BSKS.OB,19-Jul-2013,0.25,0.25,0.136,0.136,17100
BSND.OB,19-Jul-2013,360,360,360,360,100
BSRAF.OB,19-Jul-2013,0.05,0.0575,0.0438,0.0438,254200
BSRC.OB,19-Jul-2013,0.46,0.46,0.46,0.46,100
BSSC.OB,19-Jul-2013,160,160,160,160,100
BSSP.OB,19-Jul-2013,4.44,4.45,4.35,4.45,11400
BSTK.OB,19-Jul-2013,0.036,0.036,0.021,0.021,20000
BSTO.OB,19-Jul-2013,0.02,0.0489,0.0199,0.0199,60100
BSYBY.OB,19-Jul-2013,51.91,52.13,51.82,52.12,2500
BSYI.OB,19-Jul-2013,0.006,0.0065,0.006,0.006,179200
BTDG.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,600000
BTGOF.OB,19-Jul-2013,5.1809,5.1809,5.1809,5.1809,68700
BTHE.OB,19-Jul-2013,0.5,0.5,0.5,0.5,100
BTLCY.OB,19-Jul-2013,9.5,9.5,9.45,9.45,3300
BTSR.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,55000
BTZO.OB,19-Jul-2013,0.0094,0.0094,0.0083,0.0083,93300
BUKS.OB,19-Jul-2013,0.18,0.194,0.18,0.19,11000
BURBY.OB,19-Jul-2013,46.59,47,46.54,46.72,2000
BVERS.OB,19-Jul-2013,1225,1225,1225,1225,100
BVFL.OB,19-Jul-2013,6.76,6.76,6.76,6.76,2500
BVIG.OB,19-Jul-2013,0.003,0.003,0.0025,0.003,365000
BVII.OB,19-Jul-2013,0.17,0.17,0.17,0.17,700
BVNI.OB,19-Jul-2013,0.006,0.006,0.006,0.006,18800
BWAV.OB,19-Jul-2013,0.0059,0.0059,0.0059,0.0059,100
BWEBF.OB,19-Jul-2013,0.1831,0.1831,0.1831,0.1831,200
BWEL.OB,19-Jul-2013,885,890,879,890,100
BWSOF.OB,19-Jul-2013,0.045,0.045,0.045,0.045,6000
BXLC.OB,19-Jul-2013,40,40,40,40,2000
BYCX.OB,19-Jul-2013,1.55,1.55,1.55,1.55,100
BYDDF.OB,19-Jul-2013,4.0935,4.0935,4,4.05,27800
BYDDY.OB,19-Jul-2013,7.91,7.99,7.91,7.97,19700
BYLK.OB,19-Jul-2013,9.95,10,9.95,10,5800
BYOC.OB,19-Jul-2013,0.0008,0.0012,0.0008,0.0012,195100
BYRG.OB,19-Jul-2013,0.0023,0.0024,0.002,0.002,345900
BYSD.OB,19-Jul-2013,0.006,0.006,0.0032,0.0038,3156800
BYSWF.OB,19-Jul-2013,0.0626,0.0626,0.0626,0.0626,12400
BYVVF.OB,19-Jul-2013,0.165,0.165,0.165,0.165,14000
BZHGY.OB,19-Jul-2013,7.35,7.35,7.35,7.35,100
BZIC.OB,19-Jul-2013,0.7,0.7,0.7,0.7,1200
BZLFY.OB,19-Jul-2013,105.18,106.1,105.18,105.89,2000
BZQIY.OB,19-Jul-2013,7.58,7.58,7.58,7.58,100
BZTG.OB,19-Jul-2013,0.006,0.0065,0.006,0.0065,346400
BZYR.OB,19-Jul-2013,0.091,0.091,0.091,0.091,1400
CAAEF.OB,19-Jul-2013,3.6,3.6,3.443,3.49,42100
CABB.OB,19-Jul-2013,0.18,0.18,0.18,0.18,5000
CABGY.OB,19-Jul-2013,18.71,18.79,18.71,18.76,27500
CABJF.OB,19-Jul-2013,93.55,93.55,93.55,93.55,100
CABN.OB,19-Jul-2013,0.0075,0.0085,0.0072,0.0072,253700
CACL.OB,19-Jul-2013,0.65,0.68,0.55,0.67,36100
CADNF.OB,19-Jul-2013,5.7665,5.7665,5.7665,5.7665,400
CADY.OB,19-Jul-2013,0.4051,0.41,0.405,0.405,5000
CAKFF.OB,19-Jul-2013,21.4,21.41,21.39,21.4,1400
CAKFY.OB,19-Jul-2013,4.25,4.25,4.23,4.24,1200
CALB.OB,19-Jul-2013,0.25,0.25,0.25,0.25,1000
CALVF.OB,19-Jul-2013,0.845,0.89,0.844,0.844,3400
CALZF.OB,19-Jul-2013,0.06,0.06,0.06,0.06,1500
CAMH.OB,19-Jul-2013,0.013,0.013,0.012,0.012,93000
CANWF.OB,19-Jul-2013,0.459,0.459,0.459,0.459,18300
CAOVY.OB,19-Jul-2013,79.89,79.89,79.89,79.89,400
CAPC.OB,19-Jul-2013,0.0061,0.0075,0.0061,0.0075,13800
CAPS.OB,19-Jul-2013,0.23,0.23,0.205,0.205,500
CARE.OB,19-Jul-2013,10.65,10.65,10.65,10.65,6200
CASDY.OB,19-Jul-2013,4.03,4.19,4.03,4.11,700
CAST.OB,19-Jul-2013,0.1,0.11,0.081,0.11,17100
CATC.OB,19-Jul-2013,39.05,39.05,39,39,700
CATS.OB,19-Jul-2013,1.3,1.3,1.3,1.3,100
CAVR.OB,19-Jul-2013,0.0069,0.0069,0.0069,0.0069,69100
CAWLF.OB,19-Jul-2013,0.719,0.719,0.719,0.719,1300
CBAF.OB,19-Jul-2013,40,40,40,40,100
CBAI.OB,19-Jul-2013,0.0029,0.0032,0.0025,0.0026,16220300
CBCPQ.OB,19-Jul-2013,1.75,1.75,1.75,1.75,500
CBCRQ.OB,19-Jul-2013,0.0119,0.0119,0.006,0.008,371000
CBEH.OB,19-Jul-2013,0.4,0.4,0.4,0.4,1000
CBEX.OB,19-Jul-2013,0.015,0.02,0.015,0.02,300
CBFV.OB,19-Jul-2013,20,20,20,20,500
CBGDF.OB,19-Jul-2013,0.1928,0.1928,0.1928,0.1928,100
CBHDF.OB,19-Jul-2013,0.1981,0.1981,0.198,0.198,17200
CBIS.OB,19-Jul-2013,0.0421,0.0449,0.041,0.044,872800
CBJC.OB,19-Jul-2013,20.99,20.99,20.99,20.99,100
CBKM.OB,19-Jul-2013,15.6,15.6,15.35,15.35,300
CBLRF.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,110000
CBLY.OB,19-Jul-2013,0.16,0.24,0.16,0.24,1500
CBMC.OB,19-Jul-2013,0.007,0.0085,0.0055,0.0083,1467000
CBMDF.OB,19-Jul-2013,0.1015,0.1015,0.1015,0.1015,5500
CBMG.OB,19-Jul-2013,7,7,7,7,300
CBNR.OB,19-Jul-2013,0.285,0.29,0.232,0.232,623200
CBOF.OB,19-Jul-2013,6.05,6.05,6.05,6.05,600
CBTEQ.OB,19-Jul-2013,0.05,0.05,0.05,0.05,500
CBWBF.OB,19-Jul-2013,29.009,29.009,29.009,29.009,700
CBWP.OB,19-Jul-2013,0.0035,0.0105,0.0035,0.0105,20900
CBYAA.OB,19-Jul-2013,4.5,4.5,4.5,4.5,1000
CBYI.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0001,22423900
CCAJ.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,466000
CCBC.OB,19-Jul-2013,12.75,12.75,12.75,12.75,1600
CCCGY.OB,19-Jul-2013,14.57,14.75,14.57,14.6,6300
CCFH.OB,19-Jul-2013,1.55,1.55,1.55,1.55,500
CCGC.OB,19-Jul-2013,0.0041,0.0041,0.0041,0.0041,200
CCGGY.OB,19-Jul-2013,16.53,16.53,16.51,16.51,300
CCGI.OB,19-Jul-2013,1.51,1.54,1.49,1.49,25100
CCGN.OB,19-Jul-2013,4.3,4.3,4.3,4.3,100
CCGY.OB,19-Jul-2013,0.026,0.026,0.026,0.026,3500
CCLAY.OB,19-Jul-2013,24.3,24.6,24.3,24.56,22600
CCMMW.OB,19-Jul-2013,82.69,82.69,82.69,82.69,142300
CCNI.OB,19-Jul-2013,0.25,0.25,0.2445,0.2475,52100
CCOEY.OB,19-Jul-2013,8.66,8.67,8.66,8.67,1400
CCOP.OB,19-Jul-2013,0.01,0.012,0.01,0.012,117400
CCRE.OB,19-Jul-2013,0.045,0.045,0.045,0.045,14000
CCRK.OB,19-Jul-2013,370,370,360,365,400
CCRY.OB,19-Jul-2013,0.001,0.0011,0.0009,0.001,10458500
CCTC.OB,19-Jul-2013,0.0339,0.0348,0.0331,0.0334,1065400
CCTR.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,60000
CCYG.OB,19-Jul-2013,0.013,0.013,0.013,0.013,8500
CDCH.OB,19-Jul-2013,0.0211,0.0335,0.021,0.0335,382900
CDCOR.OB,19-Jul-2013,0.069,0.069,0.069,0.069,24700
CDEVY.OB,19-Jul-2013,8.49,8.56,8.49,8.56,600
CDFT.OB,19-Jul-2013,2,2,2,2,500
CDII.OB,19-Jul-2013,0.055,0.055,0.055,0.055,1600
CDKNF.OB,19-Jul-2013,0.892,0.8924,0.884,0.884,12900
CDNAF.OB,19-Jul-2013,80.8515,80.8515,80.8515,80.8515,100
CDOC.OB,19-Jul-2013,0.08,0.105,0.08,0.105,201800
CDOI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,100500
CDPYF.OB,19-Jul-2013,21.5008,21.55,21.479,21.5292,4000
CDRL.OB,19-Jul-2013,0.03,0.03,0.03,0.03,1500
CDUAF.OB,19-Jul-2013,35.7324,35.7324,35.7324,35.7324,100
CDVIF.OB,19-Jul-2013,3.8073,3.8106,3.8061,3.8106,1200
CDVT.OB,19-Jul-2013,0.002,0.0022,0.002,0.0022,516900
CDWD.OB,19-Jul-2013,1.2,1.26,1.2,1.26,7400
CDXC.OB,19-Jul-2013,0.71,0.747,0.71,0.72,85300
CEAI.OB,19-Jul-2013,0.32,0.3999,0.32,0.38,6300
CEBUF.OB,19-Jul-2013,1.46,1.46,1.46,1.46,1200
CEHC.OB,19-Jul-2013,0.0043,0.0044,0.0033,0.0034,919500
CELM.OB,19-Jul-2013,0.141,0.141,0.11,0.11,19400
CELTF.OB,19-Jul-2013,0.565,0.565,0.565,0.565,1800
CELX.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,1000
CENJF.OB,19-Jul-2013,14.9077,14.918,14.71,14.777,7800
CENP.OB,19-Jul-2013,7,7,7,7,600
CEQXF.OB,19-Jul-2013,1.6507,1.6507,1.6507,1.6507,1000
CERP.OB,19-Jul-2013,0.0187,0.0187,0.0173,0.0184,9578500
CESDF.OB,19-Jul-2013,16.53,17.0621,16.53,16.97,169500
CETC.OB,19-Jul-2013,0.415,0.415,0.39,0.41,15900
CEYY.OB,19-Jul-2013,0.03,0.0345,0.026,0.0345,34400
CFBN.OB,19-Jul-2013,3.7,3.88,3.7,3.88,2100
CFCC.OB,19-Jul-2013,0.0031,0.0031,0.0031,0.0031,2000
CFGX.OB,19-Jul-2013,0.0045,0.0045,0.0035,0.0035,249000
CFIC.OB,19-Jul-2013,4.5,4.5,4.5,4.5,300
CFRI.OB,19-Jul-2013,0.007,0.009,0.0061,0.009,220600
CFRUY.OB,19-Jul-2013,9.24,9.37,9.22,9.335,69300
CFTMF.OB,19-Jul-2013,0.7456,0.7456,0.7456,0.7456,5000
CFTN.OB,19-Jul-2013,0.13,0.13,0.12,0.12,15800
CFWFF.OB,19-Jul-2013,30.6148,30.6185,30.6148,30.6185,300
CGCO.OB,19-Jul-2013,0.016,0.016,0.016,0.016,8500
CGEAF.OB,19-Jul-2013,49.866,49.866,49.866,49.866,100
CGEM.OB,19-Jul-2013,0.1,0.1,0.1,0.1,800
CGEMY.OB,19-Jul-2013,26.96,27.1,26.91,26.96,1900
CGFI.OB,19-Jul-2013,0.28,0.28,0.12,0.18,89800
CGHC.OB,19-Jul-2013,0.0355,0.044,0.0355,0.0375,47300
CGIFF.OB,19-Jul-2013,16.735,16.735,16.6981,16.6981,900
CGIX.OB,19-Jul-2013,10.92,10.92,10.84,10.87,1600
CGJCF.OB,19-Jul-2013,0.055,0.062,0.0549,0.062,56500
CGJTF.OB,19-Jul-2013,10.1,10.1,10.091,10.091,1200
CGLD.OB,19-Jul-2013,0.0085,0.0085,0.006,0.0085,216800
CGLO.OB,19-Jul-2013,0.085,0.085,0.082,0.082,38100
CGMX.OB,19-Jul-2013,0.01,0.01,0.01,0.01,120000
CGNH.OB,19-Jul-2013,0.21,0.251,0.21,0.251,48500
CGNOF.OB,19-Jul-2013,2.02,2.02,2.02,2.02,300
CGOOF.OB,19-Jul-2013,4.1336,4.14,4.0933,4.129,5800
CGRA.OB,19-Jul-2013,0.06,0.065,0.06,0.065,48300
CGRIF.OB,19-Jul-2013,14.874,14.874,14.874,14.874,700
CGUD.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,58000
CGXED.OB,19-Jul-2013,0.9,0.9,0.8652,0.8652,2500
CGXP.OB,19-Jul-2013,0.004,0.004,0.004,0.004,600
CGYV.OB,19-Jul-2013,0.16,0.16,0.16,0.16,5100
CHAG.OB,19-Jul-2013,0.075,0.075,0.075,0.075,80000
CHBH.OB,19-Jul-2013,36.5,36.5,36.5,36.5,100
CHBT.OB,19-Jul-2013,2.55,2.6,2.55,2.56,4800
CHCC.OB,19-Jul-2013,0.0101,0.0101,0.0101,0.0101,23400
CHCR.OB,19-Jul-2013,0.12,0.14,0.11,0.14,28100
CHDA.OB,19-Jul-2013,0.01,0.01,0.005,0.005,50000
CHEOY.OB,19-Jul-2013,29.19,29.21,29.12,29.15,3200
CHEUY.OB,19-Jul-2013,13.69,13.93,13.69,13.74,29100
CHGI.OB,19-Jul-2013,0.22,0.25,0.22,0.25,12200
CHGY.OB,19-Jul-2013,0.1321,0.1321,0.1321,0.1321,1800
CHLO.OB,19-Jul-2013,0.0108,0.0108,0.01,0.01,63500
CHMD.OB,19-Jul-2013,0.015,0.015,0.015,0.015,10000
CHMR.OB,19-Jul-2013,0.017,0.02,0.017,0.02,10900
CHNGQ.OB,19-Jul-2013,0.6,0.6,0.53,0.56,4200
CHOD.OB,19-Jul-2013,0.1195,0.2,0.1195,0.2,4000
CHOLF.OB,19-Jul-2013,2.13,2.13,2.13,2.13,3300
CHOWF.OB,19-Jul-2013,2.15,2.21,2.15,2.21,26300
CHPGF.OB,19-Jul-2013,4.1446,4.4791,4.1446,4.381,56200
CHRI.OB,19-Jul-2013,0.008,0.0099,0.008,0.0099,60100
CHRYY.OB,19-Jul-2013,10.48,10.488,10.47,10.47,2300
CHWTF.OB,19-Jul-2013,0.315,0.315,0.3,0.3016,44400
CIBEY.OB,19-Jul-2013,4.97,4.97,4.881,4.881,14300
CIBH.OB,19-Jul-2013,0.58,0.59,0.55,0.59,35400
CICHY.OB,19-Jul-2013,14.08,14.25,14.08,14.2,43600
CICI.OB,19-Jul-2013,0.036,0.038,0.035,0.038,307900
CICN.OB,19-Jul-2013,0.047,0.047,0.047,0.047,5000
CIFAF.OB,19-Jul-2013,30.4555,30.4555,30.4555,30.4555,1300
CIFHY.OB,19-Jul-2013,2.85,2.85,2.85,2.85,3300
CIGW.OB,19-Jul-2013,3.64,3.64,3.64,3.64,400
CIHHF.OB,19-Jul-2013,1.66,1.71,1.66,1.71,2400
CIHKY.OB,19-Jul-2013,8.38,8.43,8.38,8.42,300
CIHN.OB,19-Jul-2013,0.021,0.04,0.021,0.04,1300
CIIC.OB,19-Jul-2013,0.065,0.069,0.042,0.042,41700
CIIX.OB,19-Jul-2013,0.32,0.32,0.32,0.32,200
CIOXY.OB,19-Jul-2013,24.92,25.18,24.92,24.99,17500
CIRC.OB,19-Jul-2013,0.0005,0.0005,0.0004,0.0004,6122100
CJEWF.OB,19-Jul-2013,1.21,1.21,1.21,1.21,500
CJPRY.OB,19-Jul-2013,13.11,13.11,13.11,13.11,300
CJREF.OB,19-Jul-2013,23.56,23.71,23.56,23.59,4500
CKNTF.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,200
CLASF.OB,19-Jul-2013,0.8134,0.825,0.8134,0.825,8000
CLBN.OB,19-Jul-2013,0.0045,0.0045,0.0045,0.0045,174200
CLCGY.OB,19-Jul-2013,11.564,11.61,11.15,11.4,7200
CLCL.OB,19-Jul-2013,0.06,0.06,0.05,0.05,55200
CLCN.OB,19-Jul-2013,0.98,1.2,0.9,1.03,47300
CLDB.OB,19-Jul-2013,10.3,10.3,10.01,10.06,5000
CLDS.OB,19-Jul-2013,0.28,0.3,0.28,0.299,26200
CLGPF.OB,19-Jul-2013,0.265,0.265,0.265,0.265,2000
CLGZF.OB,19-Jul-2013,0.015,0.015,0.0127,0.013,127900
CLHI.OB,19-Jul-2013,0.0095,0.0095,0.0095,0.0095,1400
CLKTF.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,13000
CLLDY.OB,19-Jul-2013,5.02,5.02,4.9,4.9,700
CLLXF.OB,19-Jul-2013,0.1829,0.1829,0.1829,0.1829,1000
CLLZF.OB,19-Jul-2013,0.2067,0.2067,0.1799,0.1907,166600
CLMC.OB,19-Jul-2013,0.2,0.2,0.2,0.2,20000
CLNH.OB,19-Jul-2013,39.3,39.4,39.3,39.34,6200
CLNMF.OB,19-Jul-2013,0.015,0.022,0.015,0.02,128800
CLNO.OB,19-Jul-2013,0.26,0.26,0.22,0.22,349800
CLNP.OB,19-Jul-2013,0.0019,0.0019,0.0017,0.0017,805800
CLPHY.OB,19-Jul-2013,8.23,8.3,8.23,8.29,28100
CLPI.OB,19-Jul-2013,1.65,1.65,1.65,1.65,900
CLQMF.OB,19-Jul-2013,0.53,0.53,0.5171,0.53,25800
CLTH.OB,19-Jul-2013,0.035,0.0354,0.035,0.0354,6400
CLVLF.OB,19-Jul-2013,1.7,1.7,1.7,1.7,700
CLVLY.OB,19-Jul-2013,1.9,1.9,1.9,1.9,500
CMAKY.OB,19-Jul-2013,10.1,10.1,10.1,10.1,2700
CMCI.OB,19-Jul-2013,0.26,0.26,0.1418,0.26,5100
CMDL.OB,19-Jul-2013,0.0023,0.0023,0.0023,0.0023,50000
CMFAF.OB,19-Jul-2013,60,60,60,60,100
CMGGF.OB,19-Jul-2013,4.67,4.67,4.67,4.67,4300
CMGHF.OB,19-Jul-2013,0.05,0.065,0.05,0.065,1204500
CMGHY.OB,19-Jul-2013,2,3.25,2,2.91,3300
CMGO.OB,19-Jul-2013,0.0062,0.008,0.0062,0.008,243700
CMGR.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,2700
CMHIF.OB,19-Jul-2013,10.222,10.222,10.222,10.222,300
CMIT.OB,19-Jul-2013,0.0055,0.006,0.0055,0.0055,271000
CMKG.OB,19-Jul-2013,1.1,1.1,1,1.05,7500
CMLSW.OB,19-Jul-2013,4.1,4.1,4.1,4.1,100
CMMMF.OB,19-Jul-2013,0.183,0.183,0.183,0.183,5000
CMOH.OB,19-Jul-2013,21.5,21.5,21.5,21.5,200
CMPD.OB,19-Jul-2013,0.09,0.139,0.09,0.139,281000
CMPGY.OB,19-Jul-2013,13.8,13.8,13.6,13.6775,19700
CMPZF.OB,19-Jul-2013,4.2103,4.2604,4.2103,4.2582,8000
CMRO.OB,19-Jul-2013,0.17,0.17,0.17,0.17,1500
CMSQY.OB,19-Jul-2013,9.33,9.4,9.33,9.35,2100
CMTB.OB,19-Jul-2013,4.99,5,4.99,5,1000
CMTN.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,58800
CMTV.OB,19-Jul-2013,12.67,12.67,12.65,12.65,1500
CMWAY.OB,19-Jul-2013,66.02,66.19,65.95,66.18,1100
CMXHF.OB,19-Jul-2013,59.15,59.15,59.15,59.15,200
CMXHY.OB,19-Jul-2013,29.7,29.92,29.7,29.84,8200
CMXI.OB,19-Jul-2013,0.46,0.46,0.44,0.46,41900
CMXX.OB,19-Jul-2013,0.145,0.145,0.1437,0.1437,15000
CNAF.OB,19-Jul-2013,21.79,21.79,21.79,21.79,100
CNBI.OB,19-Jul-2013,0.2,0.2,0.2,0.2,2000
CNBZ.OB,19-Jul-2013,10.5,10.5,10.35,10.35,300
CNCT.OB,19-Jul-2013,0.01,0.01,0.0099,0.0099,200000
CNGRY.OB,19-Jul-2013,15.82,15.82,15.7,15.8,600
CNLG.OB,19-Jul-2013,0.0698,0.0698,0.0698,0.0698,13400
CNLPL.OB,19-Jul-2013,52.5,52.5,52.5,52.5,100
CNLTN.OB,19-Jul-2013,45.75,45.75,45.75,45.75,100
CNMXF.OB,19-Jul-2013,0.0763,0.0763,0.0763,0.0763,25700
CNND.OB,19-Jul-2013,145,150,145,150,100
CNRD.OB,19-Jul-2013,29,29.98,28.5,29.98,5700
CNRIF.OB,19-Jul-2013,0.041,0.041,0.041,0.041,16300
CNTHN.OB,19-Jul-2013,47.25,49,47.25,49,800
CNTHP.OB,19-Jul-2013,52.34,52.34,52.02,52.02,500
CNTO.OB,19-Jul-2013,0.25,0.25,0.25,0.25,1400
CNWD.OB,19-Jul-2013,0.25,0.25,0.25,0.25,200
CNYCF.OB,19-Jul-2013,0.03,0.03,0.0293,0.03,57900
COCBF.OB,19-Jul-2013,0.015,0.015,0.015,0.015,18200
CODGF.OB,19-Jul-2013,42.75,42.75,42.75,42.75,400
CODS.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,36500
COHO.OB,19-Jul-2013,0.02,0.025,0.0171,0.025,334400
COIL.OB,19-Jul-2013,0.917,0.9499,0.55,0.82,19100
COLDF.OB,19-Jul-2013,5.27,5.27,5.27,5.27,100
COLTF.OB,19-Jul-2013,0.298,0.298,0.298,0.298,7500
COLUF.OB,19-Jul-2013,0.7763,0.788,0.7646,0.7656,48100
CONC.OB,19-Jul-2013,0.002,0.002,0.002,0.002,10200
COPI.OB,19-Jul-2013,0.0601,0.068,0.0512,0.0615,162200
COPY.OB,19-Jul-2013,0.232,0.24,0.225,0.225,40900
CORG.OB,19-Jul-2013,0.007,0.007,0.007,0.007,100
CORMF.OB,19-Jul-2013,0.058,0.058,0.058,0.058,10000
CORVF.OB,19-Jul-2013,0.7085,0.735,0.7085,0.7284,5100
CORX.OB,19-Jul-2013,0.047,0.05,0.031,0.032,559500
COSHW.OB,19-Jul-2013,20.5,20.64,20.5,20.64,400
COSN.OB,19-Jul-2013,2,2,2,2,9600
COSWF.OB,19-Jul-2013,19.5,19.84,19.5,19.8099,48900
COTE.OB,19-Jul-2013,0.0342,0.041,0.0339,0.039,352700
COUGF.OB,19-Jul-2013,0.01,0.01,0.01,0.01,200
COWI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,8219800
COYN.OB,19-Jul-2013,0.1083,0.109,0.1083,0.109,6800
COYR.OB,19-Jul-2013,0.33,0.35,0.33,0.33,15100
CPBO.OB,19-Jul-2013,7.75,7.75,7.75,7.75,400
CPCAY.OB,19-Jul-2013,8.55,8.55,8.46,8.46,600
CPHMF.OB,19-Jul-2013,5.813,5.944,5.813,5.944,8300
CPICQ.OB,19-Jul-2013,0.0044,0.01,0.0044,0.01,11000
CPKF.OB,19-Jul-2013,17.9,17.9,17.9,17.9,500
CPMCF.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,6000
CPMK.OB,19-Jul-2013,6.21,6.3,6.15,6.3,44400
CPNFF.OB,19-Jul-2013,0.1642,0.165,0.1642,0.165,29000
CPOKY.OB,19-Jul-2013,3.7,3.7,3.7,3.7,800
CPOW.OB,19-Jul-2013,0.005,0.0065,0.005,0.0065,53100
CPPD.OB,19-Jul-2013,0.0015,0.0025,0.0015,0.0025,300
CPPXF.OB,19-Jul-2013,0.035,0.09,0.035,0.09,1100
CPSH.OB,19-Jul-2013,1.57,1.95,1.57,1.95,6400
CPSZ.OB,19-Jul-2013,0.0059,0.0065,0.0055,0.0065,2393200
CPTCQ.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,43800
CPTLF.OB,19-Jul-2013,0.1,0.1,0.1,0.1,2400
CPTP.OB,19-Jul-2013,8.15,8.15,8.15,8.15,800
CPWIF.OB,19-Jul-2013,0.36,0.36,0.36,0.36,20000
CPWY.OB,19-Jul-2013,0.0033,0.0033,0.0033,0.0033,1000
CPXP.OB,19-Jul-2013,0.0111,0.0111,0.0111,0.0111,22000
CPXVF.OB,19-Jul-2013,0.081,0.081,0.081,0.081,17000
CPYE.OB,19-Jul-2013,0.0024,0.0024,0.0024,0.0024,5000
CPYYF.OB,19-Jul-2013,5.8086,5.8086,5.8086,5.8086,1000
CPYYY.OB,19-Jul-2013,23.16,23.58,23.16,23.45,6600
CQPT.OB,19-Jul-2013,0.01,0.01,0.01,0.01,1000
CRARF.OB,19-Jul-2013,9.45,9.55,9.45,9.55,1200
CRARY.OB,19-Jul-2013,4.7,4.72,4.7,4.7,8100
CRCL.OB,19-Jul-2013,0.043,0.045,0.0331,0.0331,75300
CRCTF.OB,19-Jul-2013,2.932,2.932,2.932,2.932,500
CRCUF.OB,19-Jul-2013,0.0865,0.0865,0.0865,0.0865,98600
CRCV.OB,19-Jul-2013,0.581,0.581,0.581,0.581,200
CRERF.OB,19-Jul-2013,29.68,29.68,29.68,29.68,200
CRHCF.OB,19-Jul-2013,20.55,20.55,20.55,20.55,300
CRHKY.OB,19-Jul-2013,5.951,5.951,5.951,5.951,200
CRHRF.OB,19-Jul-2013,0.0278,0.0278,0.022,0.022,18900
CRHVF.OB,19-Jul-2013,2.017,2.017,2.017,2.017,500
CRLN.OB,19-Jul-2013,10,10,10,10,600
CRLRF.OB,19-Jul-2013,1.2,1.2,1.13,1.13,12100
CRMMF.OB,19-Jul-2013,0.456,0.47,0.456,0.47,27100
CRMXF.OB,19-Jul-2013,0.007,0.007,0.005,0.005,23200
CRNCY.OB,19-Jul-2013,8.32,8.32,8.3,8.3,300
CRNZF.OB,19-Jul-2013,4.09,4.09,4.09,4.09,300
CROCF.OB,19-Jul-2013,0.11,0.11,0.099,0.0999,17700
CRPB.OB,19-Jul-2013,18.4,19.5,18.4,19.05,5500
CRPJF.OB,19-Jul-2013,2.13,2.13,2.13,2.13,4000
CRRFY.OB,19-Jul-2013,5.9,5.99,5.9,5.95,36400
CRRS.OB,19-Jul-2013,3.375,3.44,3.2,3.33,58500
CRSXF.OB,19-Jul-2013,0.1184,0.1184,0.1184,0.1184,1000
CRTCF.OB,19-Jul-2013,0.0004,0.0004,0.0003,0.0003,632600
CRTP.OB,19-Jul-2013,0.3,0.3,0.3,0.3,6400
CRTSF.OB,19-Jul-2013,34.65,34.65,34.65,34.65,200
CRVW.OB,19-Jul-2013,0.54,0.54,0.54,0.54,11400
CRWE.OB,19-Jul-2013,0.025,0.025,0.024,0.024,223000
CRWG.OB,19-Jul-2013,0.0892,0.09,0.0701,0.0899,72400
CRYO.OB,19-Jul-2013,0.43,0.43,0.43,0.43,1000
CRZBY.OB,19-Jul-2013,8.57,8.65,8.56,8.65,88200
CSBB.OB,19-Jul-2013,19.25,19.25,19.25,19.25,400
CSBR.OB,19-Jul-2013,1.05,1.05,1.03,1.03,5800
CSCTF.OB,19-Jul-2013,36.87,37.77,36.87,37.58,14300
CSEAF.OB,19-Jul-2013,4.9459,4.9459,4.9459,4.9459,100
CSEY.OB,19-Jul-2013,0.0701,0.0701,0.0701,0.0701,1000
CSGKF.OB,19-Jul-2013,29.5,29.75,29.3,29.5775,71800
CSHB.OB,19-Jul-2013,2.8,2.8,2.8,2.8,1000
CSHZ.OB,19-Jul-2013,0.087,0.095,0.08,0.0806,34600
CSIOY.OB,19-Jul-2013,91.56,91.56,91.56,91.56,200
CSLI.OB,19-Jul-2013,0.0001,0.0003,0.0001,0.0003,1035400
CSNVY.OB,19-Jul-2013,22.65,23.77,22.65,23.77,7300
CSOL.OB,19-Jul-2013,0.027,0.027,0.027,0.027,800
CSRH.OB,19-Jul-2013,0.01,0.01,0.01,0.01,340000
CSRXF.OB,19-Jul-2013,9.13,9.13,9.11,9.11,4500
CSUAY.OB,19-Jul-2013,12.02,12.04,11.97,11.98,9600
CSVI.OB,19-Jul-2013,30.95,30.95,30.95,30.95,3700
CSVSP.OB,19-Jul-2013,50,50,50,50,100
CSWG.OB,19-Jul-2013,0.055,0.055,0.055,0.055,50000
CTDT.OB,19-Jul-2013,0.03,0.0599,0.03,0.0599,325400
CTEK.OB,19-Jul-2013,0.19,0.41,0.19,0.41,18100
CTGO.OB,19-Jul-2013,8.5,8.5,8.2,8.2,5000
CTIG.OB,19-Jul-2013,0.27,0.27,0.27,0.27,2000
CTIX.OB,19-Jul-2013,1.96,2.24,1.96,2.22,1643400
CTLE.OB,19-Jul-2013,0.063,0.063,0.052,0.059,860800
CTMCF.OB,19-Jul-2013,0.034,0.034,0.034,0.034,1200
CTORF.OB,19-Jul-2013,0.0042,0.0042,0.0042,0.0042,2600
CTPCY.OB,19-Jul-2013,5.52,5.52,5.52,5.52,300
CTSO.OB,19-Jul-2013,0.109,0.116,0.108,0.11,304600
CTTAY.OB,19-Jul-2013,152.87,152.87,152.8,152.8,500
CTTC.OB,19-Jul-2013,0.152,0.1899,0.1401,0.1899,14900
CTXV.OB,19-Jul-2013,1.6,2.5,1.6,2.5,1200
CTYX.OB,19-Jul-2013,0.0025,0.0026,0.0025,0.0025,1732200
CTZN.OB,19-Jul-2013,0.036,0.036,0.025,0.025,14500
CTZR.OB,19-Jul-2013,43.1,43.1,43.1,43.1,300
CUAEF.OB,19-Jul-2013,2.9,2.9,2.9,2.9,2300
CUAU.OB,19-Jul-2013,0.141,0.1498,0.14,0.14,36000
CUBN.OB,19-Jul-2013,9.29,9.29,9.29,9.29,1100
CUBV.OB,19-Jul-2013,0.049,0.049,0.049,0.049,1800
CUUHF.OB,19-Jul-2013,8.39,8.61,8.39,8.61,1100
CUYTY.OB,19-Jul-2013,14.18,14.18,14.18,14.18,300
CVAT.OB,19-Jul-2013,0.059,0.067,0.053,0.067,70000
CVBK.OB,19-Jul-2013,0.3945,0.4,0.3945,0.4,15100
CVGFY.OB,19-Jul-2013,1.12,1.12,1.11,1.11,1200
CVLL.OB,19-Jul-2013,0.0039,0.0039,0.0039,0.0039,2800
CVRG.OB,19-Jul-2013,0.0251,0.03,0.025,0.025,614300
CVSL.OB,19-Jul-2013,0.3,0.3,0.3,0.3,22400
CVVT.OB,19-Jul-2013,0.76,0.85,0.75,0.75,42800
CVVUF.OB,19-Jul-2013,0.099,0.099,0.099,0.099,500
CWBB.OB,19-Jul-2013,19.6,21.25,19.6,21.25,5900
CWBK.OB,19-Jul-2013,12,12.1,12,12.1,2000
CWBYF.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,5000
CWEGF.OB,19-Jul-2013,5.3668,5.3668,5.3668,5.3668,500
CWGL.OB,19-Jul-2013,8.94,8.95,8.93,8.95,10800
CWIXF.OB,19-Jul-2013,0.58,0.58,0.58,0.58,1600
CWNM.OB,19-Jul-2013,0.0097,0.011,0.0097,0.01,23100
CWRL.OB,19-Jul-2013,0.0155,0.0155,0.0155,0.0155,20000
CWRN.OB,19-Jul-2013,0.0007,0.0008,0.0007,0.0008,49600
CWVLF.OB,19-Jul-2013,0.2095,0.2433,0.2095,0.226,143500
CWYUF.OB,19-Jul-2013,25.22,25.22,25.09,25.09,500
CXEE.OB,19-Jul-2013,3.65,3.65,3.65,3.65,200
CXSNF.OB,19-Jul-2013,1.938,1.938,1.938,1.938,1000
CYBK.OB,19-Jul-2013,0.01,0.01,0.01,0.01,14000
CYCA.OB,19-Jul-2013,0.1525,0.239,0.1525,0.239,1200
CYDVF.OB,19-Jul-2013,0.01,0.0125,0.01,0.0125,25000
CYDY.OB,19-Jul-2013,0.72,0.74,0.72,0.73,30400
CYFL.OB,19-Jul-2013,13,13,13,13,500
CYGFF.OB,19-Jul-2013,0.089,0.089,0.0746,0.0746,16500
CYGXL.OB,19-Jul-2013,947.5,947.5,947.5,947.5,6600
CYLU.OB,19-Jul-2013,1.78,1.85,1.77,1.79,3100
CYNS.OB,19-Jul-2013,0.001,0.001,0.001,0.001,20000
CYNX.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,1000000
CYPE.OB,19-Jul-2013,0.0014,0.0014,0.0014,0.0014,1000
CYPW.OB,19-Jul-2013,0.0748,0.0748,0.0747,0.0748,33000
CYRBY.OB,19-Jul-2013,7.63,7.65,7.56,7.61,3900
CYRD.OB,19-Jul-2013,0.02,0.03,0.02,0.025,555000
CYRUF.OB,19-Jul-2013,2.15,2.15,2.15,2.15,6300
CYRX.OB,19-Jul-2013,0.26,0.26,0.26,0.26,3500
CYSM.OB,19-Jul-2013,6.61,6.61,6.61,6.61,800
CYSVF.OB,19-Jul-2013,11.4602,11.4602,11.4348,11.4348,1100
CYUR.OB,19-Jul-2013,0.03,0.034,0.03,0.034,240500
CZFS.OB,19-Jul-2013,48.24,48.24,48.24,48.24,200
CZICF.OB,19-Jul-2013,0.62,0.63,0.6,0.6096,109800
CZNL.OB,19-Jul-2013,34.75,34.75,34.75,34.75,200
DAKP.OB,19-Jul-2013,2.51,2.6,2.51,2.6,1800
DALXF.OB,19-Jul-2013,0.1037,0.1037,0.0989,0.1037,30000
DANOY.OB,19-Jul-2013,15.03,15.17,14.99,15.17,2726200
DANR.OB,19-Jul-2013,0.0011,0.0012,0.0011,0.0012,426000
DASTY.OB,19-Jul-2013,133.79,133.84,133.21,133.61,6300
DBHSY.OB,19-Jul-2013,6.55,6.55,6.55,6.55,200
DBOEF.OB,19-Jul-2013,70.89,71.1899,70.74,70.8999,200
DBOEY.OB,19-Jul-2013,7,7.1,7,7.05,47100
DBRM.OB,19-Jul-2013,0.1702,0.1702,0.15,0.16,93500
DBSDY.OB,19-Jul-2013,52.38,52.58,52.38,52.56,11300
DCAQP.OB,19-Jul-2013,19.5,19.7,19.5,19.7,1000
DCGD.OB,19-Jul-2013,0.007,0.007,0.007,0.007,10000
DCNSF.OB,19-Jul-2013,1800,1800,1800,1800,100
DCOHF.OB,19-Jul-2013,0.59,0.59,0.59,0.59,45500
DDAIF.OB,19-Jul-2013,69.75,70.15,69.72,69.87,31700
DDAIY.OB,19-Jul-2013,69.62,70.4,69.62,69.99,9600
DDCC.OB,19-Jul-2013,0.0192,0.0195,0.0192,0.0195,323300
DDDC.OB,19-Jul-2013,0.09,0.092,0.0755,0.08,815600
DDEJF.OB,19-Jul-2013,21.5,21.78,21.5,21.74,1500
DDMGQ.OB,19-Jul-2013,0.017,0.02,0.017,0.02,5600
DDOO.OB,19-Jul-2013,1,1,0.76,0.76,5500
DDXS.OB,19-Jul-2013,0.84,0.865,0.815,0.865,24300
DEAR.OB,19-Jul-2013,0.025,0.025,0.025,0.025,2200
DECN.OB,19-Jul-2013,0.18,0.2,0.18,0.2,125700
DECXF.OB,19-Jul-2013,0.0266,0.0266,0.0266,0.0266,50000
DELRF.OB,19-Jul-2013,15.04,15.04,15.04,15.04,1800
DEMBF.OB,19-Jul-2013,16.19,16.25,16.187,16.23,217300
DEQSF.OB,19-Jul-2013,0.3467,0.3467,0.3419,0.3447,5000
DEWM.OB,19-Jul-2013,0.001,0.001,0.0008,0.001,4013300
DEWY.OB,19-Jul-2013,1.7,1.7,1.7,1.7,17500
DFTC.OB,19-Jul-2013,0.004,0.006,0.004,0.006,50000
DGCRF.OB,19-Jul-2013,0.2577,0.2577,0.2577,0.2577,1000
DGEAF.OB,19-Jul-2013,30.94,30.94,30.94,30.94,300
DGEN.OB,19-Jul-2013,0.045,0.045,0.045,0.045,1500
DGNOF.OB,19-Jul-2013,0.065,0.0797,0.065,0.0797,80000
DGRLY.OB,19-Jul-2013,27.85,28.1,27.85,28.1,500
DGTLF.OB,19-Jul-2013,0.11,0.11,0.11,0.11,6000
DGTW.OB,19-Jul-2013,0.67,0.69,0.65,0.65,3600
DGWIY.OB,19-Jul-2013,0.28,0.32,0.28,0.32,1700
DHCC.OB,19-Jul-2013,0.1,0.159,0.1,0.159,800
DHIFF.OB,19-Jul-2013,22.2956,22.6242,22.2763,22.6242,6200
DHSM.OB,19-Jul-2013,0.001,0.0012,0.0008,0.001,21958300
DHTMY.OB,19-Jul-2013,41.79,41.8,41.5,41.8,4600
DIAAF.OB,19-Jul-2013,0.0036,0.0039,0.0035,0.0037,3360000
DIAL.OB,19-Jul-2013,0.2888,0.2888,0.2888,0.2888,1500
DIDG.OB,19-Jul-2013,0.06,0.06,0.06,0.06,15000
DIGA.OB,19-Jul-2013,0.05,0.05,0.041,0.041,27100
DIGX.OB,19-Jul-2013,0.0009,0.001,0.0008,0.001,4049900
DIIBF.OB,19-Jul-2013,36.84,36.84,36.84,36.84,100
DIISY.OB,19-Jul-2013,14.03,14.03,13.94,13.94,200
DIMI.OB,19-Jul-2013,0.02,0.02,0.02,0.02,25000
DION.OB,19-Jul-2013,0.085,0.085,0.085,0.085,11000
DIRI.OB,19-Jul-2013,1.55,1.56,1.5,1.55,86800
DIRV.OB,19-Jul-2013,0.0026,0.0026,0.0026,0.0026,5000
DITFY.OB,19-Jul-2013,22.15,22.19,22.14,22.17,1200
DJAK.OB,19-Jul-2013,0.042,0.052,0.04,0.052,153900
DJSP.OB,19-Jul-2013,0.11,0.114,0.11,0.11,15300
DKAM.OB,19-Jul-2013,0.008,0.0108,0.008,0.009,687300
DKGR.OB,19-Jul-2013,0.0003,0.0004,0.0002,0.0002,14191900
DKILF.OB,19-Jul-2013,46.45,46.45,46.45,46.45,400
DKILY.OB,19-Jul-2013,91.94,92.82,91.94,92.82,900
DLAKY.OB,19-Jul-2013,20.28,20.44,20.28,20.33,8700
DLCR.OB,19-Jul-2013,0.0065,0.0079,0.0032,0.0079,311900
DLGC.OB,19-Jul-2013,0.72,0.74,0.72,0.74,6200
DLGI.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,500
DLGNF.OB,19-Jul-2013,14.48,14.48,14.48,14.48,2000
DLLLF.OB,19-Jul-2013,21.1,21.1,21.1,21.1,1700
DLMAF.OB,19-Jul-2013,72.8,72.8,72.8,72.8,100
DLOV.OB,19-Jul-2013,0.18,0.18,0.18,0.18,1000
DLPM.OB,19-Jul-2013,0.14,0.14,0.14,0.14,5000
DLTZ.OB,19-Jul-2013,0.27,0.27,0.27,0.27,11000
DLYT.OB,19-Jul-2013,0.105,0.105,0.105,0.105,200
DMHI.OB,19-Jul-2013,0.0044,0.0044,0.0044,0.0044,67000
DMNKF.OB,19-Jul-2013,0.0475,0.0475,0.0475,0.0475,2100
DMPI.OB,19-Jul-2013,1.1,1.1,1.05,1.1,18100
DMWK.OB,19-Jul-2013,0.011,0.011,0.0102,0.0102,60200
DMYDY.OB,19-Jul-2013,1.8,1.804,1.79,1.79,4800
DNAD.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0001,4467400
DNAG.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,500
DNAX.OB,19-Jul-2013,0.0245,0.0245,0.023,0.0245,25000
DNBHF.OB,19-Jul-2013,16.09,16.09,16.09,16.09,300
DNFGY.OB,19-Jul-2013,62.77,62.83,62.77,62.83,500
DNGDF.OB,19-Jul-2013,1.398,1.483,1.3884,1.433,8000
DNIYY.OB,19-Jul-2013,16.79,16.89,16.79,16.89,900
DNPLY.OB,19-Jul-2013,9.42,9.5,9.42,9.5,11700
DNSKY.OB,19-Jul-2013,9.05,9.15,9.05,9.15,200
DNZOF.OB,19-Jul-2013,49.55,49.55,49.55,49.55,100
DNZOY.OB,19-Jul-2013,24.654,24.74,24.654,24.74,28700
DOGO.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,500
DOMK.OB,19-Jul-2013,0.083,0.092,0.0781,0.089,587900
DONFF.OB,19-Jul-2013,0.0476,0.0476,0.0476,0.0476,40000
DONYF.OB,19-Jul-2013,2.0016,2.0016,1.9919,1.9924,2500
DORLN.OB,19-Jul-2013,10.5,10.5,10.5,10.5,3900
DPBE.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,225000
DPDM.OB,19-Jul-2013,0.04,0.07,0.03,0.03,144700
DPDW.OB,19-Jul-2013,1.85,1.9,1.8,1.9,9600
DPHS.OB,19-Jul-2013,0.042,0.045,0.041,0.042,87500
DPMAF.OB,19-Jul-2013,9.1,9.1,9.1,9.1,10000
DPMLF.OB,19-Jul-2013,4.5013,4.588,4.5013,4.588,500
DPNEY.OB,19-Jul-2013,13.85,13.85,13.8,13.85,2900
DPSGY.OB,19-Jul-2013,27.31,27.45,27.27,27.443,17900
DPSTF.OB,19-Jul-2013,27.3,27.3,27.29,27.29,300
DQUEK.OB,19-Jul-2013,51.5,51.97,51.5,51.97,900
DRETF.OB,19-Jul-2013,30.722,30.722,30.6485,30.722,8700
DRFLF.OB,19-Jul-2013,0.1131,0.132,0.1131,0.132,385000
DRGDF.OB,19-Jul-2013,9.253,9.6768,9.2434,9.63,6900
DRGV.OB,19-Jul-2013,0.0024,0.0024,0.0022,0.0022,925000
DRGZ.OB,19-Jul-2013,0.01,0.015,0.01,0.01,68600
DRHC.OB,19-Jul-2013,0.0245,0.0245,0.0245,0.0245,12000
DRIO.OB,19-Jul-2013,2.99,2.99,2.85,2.9,82200
DRLDF.OB,19-Jul-2013,0.571,0.571,0.53,0.53,18300
DRNK.OB,19-Jul-2013,1.5,1.8,1.34,1.8,7200
DROP.OB,19-Jul-2013,0.09,0.09,0.082,0.087,751100
DRTGF.OB,19-Jul-2013,3.5845,3.5845,3.5845,3.5845,7000
DRUNF.OB,19-Jul-2013,11.4925,11.602,11.4925,11.4967,3100
DSCR.OB,19-Jul-2013,0.001,0.0013,0.001,0.0011,3656400
DSEEY.OB,19-Jul-2013,9.16,9.2,9.14,9.2,10400
DSNKY.OB,19-Jul-2013,17.2,17.34,17.2,17.34,3900
DSNY.OB,19-Jul-2013,1.65,1.75,1.65,1.73,510000
DSTI.OB,19-Jul-2013,0.64,0.66,0.64,0.66,5800
DTEGF.OB,19-Jul-2013,11.81,11.81,11.81,11.81,1500
DTEGY.OB,19-Jul-2013,11.76,11.86,11.74,11.84,618000
DTEV.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,4500
DTGIQ.OB,19-Jul-2013,0.11,0.11,0.11,0.11,100
DTHRF.OB,19-Jul-2013,7.9099,7.96,7.86,7.93,12300
DTRC.OB,19-Jul-2013,0.171,0.171,0.171,0.171,300
DTRK.OB,19-Jul-2013,6.51,6.51,6.5,6.5,500
DTRX.OB,19-Jul-2013,30.5,30.75,30.5,30.75,1300
DTST.OB,19-Jul-2013,0.067,0.067,0.067,0.067,10000
DUBL.OB,19-Jul-2013,0.1,0.1048,0.1,0.1048,18400
DUCP.OB,19-Jul-2013,0.004,0.0041,0.003,0.0041,575000
DUETF.OB,19-Jul-2013,2.1,2.1,2.1,2.1,9400
DULMF.OB,19-Jul-2013,1.37,1.4415,1.37,1.4415,4300
DUMA.OB,19-Jul-2013,2.34,2.34,2.22,2.27,11200
DUNDF.OB,19-Jul-2013,9.2478,9.2478,9.2478,9.2478,500
DUNR.OB,19-Jul-2013,1.55,1.55,1.54,1.54,600
DUSS.OB,19-Jul-2013,0.001,0.0011,0.0009,0.0011,2995000
DUTV.OB,19-Jul-2013,0.0009,0.001,0.0009,0.001,1363900
DVLY.OB,19-Jul-2013,0.6,0.6,0.6,0.6,100
DVOX.OB,19-Jul-2013,0.11,0.11,0.1015,0.1015,14100
DWAHY.OB,19-Jul-2013,188.66,191.09,188.66,191.09,18000
DWNX.OB,19-Jul-2013,26.4,26.4,26.4,26.4,500
DWOG.OB,19-Jul-2013,0.041,0.041,0.041,0.041,100
DYAI.OB,19-Jul-2013,1.75,1.83,1.72,1.83,15600
DYAP.OB,19-Jul-2013,0.229,0.3,0.229,0.3,3200
DYII.OB,19-Jul-2013,0.05,0.05,0.05,0.05,129200
DYNP.OB,19-Jul-2013,0.13,0.13,0.1041,0.1041,6000
EADSY.OB,19-Jul-2013,55.518,56.2,55.518,55.972,3500
EAHC.OB,19-Jul-2013,0.44,0.44,0.43,0.44,73700
EANRF.OB,19-Jul-2013,0.2968,0.31,0.2968,0.31,18700
EAPH.OB,19-Jul-2013,0.0036,0.004,0.0036,0.0036,290000
EARI.OB,19-Jul-2013,0.3,0.3,0.3,0.3,100
EATR.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,4440000
EBGUF.OB,19-Jul-2013,23.8184,23.8184,23.8184,23.8184,100
EBKDY.OB,19-Jul-2013,13.7,13.79,13.56,13.79,7400
EBYH.OB,19-Jul-2013,1,1,1,1,800
ECAU.OB,19-Jul-2013,0.325,0.33,0.3021,0.32,51500
ECCI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,1001000
ECDC.OB,19-Jul-2013,0.0009,0.0009,0.0006,0.0006,6764300
ECDI.OB,19-Jul-2013,0.03,0.03,0.03,0.03,5500
ECGA.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,400000
ECIA.OB,19-Jul-2013,1.03,1.24,1.03,1.2,24200
ECIFY.OB,19-Jul-2013,5.229,5.27,5.22,5.231,27600
ECOB.OB,19-Jul-2013,0.015,0.015,0.0135,0.014,1498500
ECOS.OB,19-Jul-2013,0.0004,0.0005,0.0003,0.0004,4433800
ECPCY.OB,19-Jul-2013,7.59,7.63,7.3126,7.6,289800
ECPN.OB,19-Jul-2013,0.12,0.12,0.11,0.12,232600
ECRO.OB,19-Jul-2013,0.07,0.07,0.07,0.07,8500
ECRY.OB,19-Jul-2013,0.115,0.115,0.115,0.115,5000
ECSL.OB,19-Jul-2013,0.36,0.4,0.36,0.4,12100
ECTH.OB,19-Jul-2013,0.055,0.055,0.055,0.055,10000
ECUI.OB,19-Jul-2013,0.0006,0.0006,0.0005,0.0005,1281600
EDIG.OB,19-Jul-2013,0.098,0.11,0.091,0.1,108200
EDPFY.OB,19-Jul-2013,32.768,32.78,32.768,32.78,200
EDVMF.OB,19-Jul-2013,0.5153,0.5259,0.5153,0.5259,54000
EDXC.OB,19-Jul-2013,0.0738,0.0738,0.0675,0.073,186700
EEDG.OB,19-Jul-2013,0.0116,0.0116,0.0104,0.0113,63000
EEGC.OB,19-Jul-2013,0.007,0.007,0.005,0.005,152000
EEGI.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,252500
EERFF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,25000
EEYUF.OB,19-Jul-2013,2.6024,2.61,2.5938,2.5938,4000
EFGU.OB,19-Jul-2013,0.0125,0.0125,0.0125,0.0125,2800
EFLI.OB,19-Jul-2013,0.031,0.031,0.031,0.031,6100
EFLN.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,1500000
EFLO.OB,19-Jul-2013,1.56,1.56,1.33,1.33,4000
EFOI.OB,19-Jul-2013,0.427,0.427,0.41,0.41,12000
EFRFF.OB,19-Jul-2013,0.162,0.1684,0.158,0.163,634900
EFTB.OB,19-Jul-2013,0.006,0.006,0.006,0.006,4400
EGCT.OB,19-Jul-2013,0.124,0.124,0.124,0.124,2000
EGDCY.OB,19-Jul-2013,13.24,14.54,13.24,14.54,200
EGDFF.OB,19-Jul-2013,1.6956,1.8325,1.6956,1.74,2400
EGIL.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,2100
EGMCF.OB,19-Jul-2013,0.033,0.033,0.033,0.033,100000
EGOC.OB,19-Jul-2013,0.0003,0.0004,0.0003,0.0004,640000
EGRAF.OB,19-Jul-2013,1.42,1.42,1.42,1.42,100
EHMEF.OB,19-Jul-2013,11.7925,11.794,11.7925,11.794,600
EHTEQ.OB,19-Jul-2013,0.72,0.75,0.72,0.75,10800
EIHDF.OB,19-Jul-2013,2.4,2.4,2.4,2.4,2500
EJPRY.OB,19-Jul-2013,13.82,13.82,13.78,13.81,540100
EKDKQ.OB,19-Jul-2013,0.1257,0.1302,0.1223,0.1261,1339000
EKTAY.OB,19-Jul-2013,17.16,17.25,17.11,17.25,1500
ELAY.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,500000
ELEZF.OB,19-Jul-2013,21.52,21.52,21.25,21.25,400
ELPVY.OB,19-Jul-2013,9.95,10.46,9.94,10.46,1200
ELRA.OB,19-Jul-2013,0.17,0.17,0.15,0.15,9300
ELRE.OB,19-Jul-2013,0.4,0.4,0.4,0.4,500
ELRNF.OB,19-Jul-2013,5.8,5.8,5.75,5.75,900
ELTLF.OB,19-Jul-2013,0.005,0.005,0.005,0.005,400
ELTP.OB,19-Jul-2013,0.07,0.073,0.068,0.0729,1305500
ELUXY.OB,19-Jul-2013,56.54,56.8,56.4,56.63,1500
ELYGF.OB,19-Jul-2013,0.099,0.099,0.099,0.099,2000
EMBA.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,162900
EMEXF.OB,19-Jul-2013,0.15,0.2,0.15,0.2,156600
EMGE.OB,19-Jul-2013,0.11,0.12,0.11,0.12,14200
EMIS.OB,19-Jul-2013,0.21,0.252,0.21,0.211,1400
EMPR.OB,19-Jul-2013,0.011,0.011,0.011,0.011,93100
EMRAF.OB,19-Jul-2013,32.3033,32.5586,32.3033,32.3033,500
EMRI.OB,19-Jul-2013,0.49,0.49,0.49,0.49,4000
EMWW.OB,19-Jul-2013,0.1,0.1,0.1,0.1,2000
ENAB.OB,19-Jul-2013,0.008,0.008,0.008,0.008,500
ENBP.OB,19-Jul-2013,29.25,29.39,29.25,29.39,300
ENCTF.OB,19-Jul-2013,0.24,0.2504,0.24,0.25,50000
ENDTF.OB,19-Jul-2013,11.1587,11.31,11.13,11.24,19300
ENGGY.OB,19-Jul-2013,12.26,12.43,12.26,12.33,2600
ENHT.OB,19-Jul-2013,0.0018,0.0034,0.0018,0.0034,334600
ENLAY.OB,19-Jul-2013,3.05,3.09,3.05,3.07,9000
ENMGF.OB,19-Jul-2013,0.1,0.1,0.05,0.09,1800
ENMHF.OB,19-Jul-2013,0.05,0.05,0.05,0.05,13000
ENRJ.OB,19-Jul-2013,0.54,0.54,0.54,0.54,4900
ENSL.OB,19-Jul-2013,0.005,0.007,0.005,0.005,238900
ENSV.OB,19-Jul-2013,0.99,1,0.946,1,19900
ENTB.OB,19-Jul-2013,0.0013,0.0014,0.0011,0.0014,3778700
ENTP.OB,19-Jul-2013,0.031,0.031,0.031,0.031,5000
ENTWW.OB,19-Jul-2013,1.75,1.8,1.75,1.78,30600
ENVS.OB,19-Jul-2013,0.0142,0.0142,0.0135,0.0135,31000
ENYTF.OB,19-Jul-2013,8.1099,8.11,8.0272,8.06,4600
ENZR.OB,19-Jul-2013,0.11,0.11,0.11,0.11,5100
EONGY.OB,19-Jul-2013,16.28,16.42,16.28,16.39,24300
EORBF.OB,19-Jul-2013,0.6642,0.6642,0.6642,0.6642,300
EORIF.OB,19-Jul-2013,0.05,0.05,0.05,0.05,40000
EOSI.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,41000
EPAZ.OB,19-Jul-2013,0.0018,0.0018,0.0014,0.0017,13122300
EPCT.OB,19-Jul-2013,0.076,0.076,0.076,0.076,9200
EPEO.OB,19-Jul-2013,0.0012,0.0012,0.0011,0.0011,81300
EPGG.OB,19-Jul-2013,0.2699,0.2699,0.2699,0.2699,5000
EPGL.OB,19-Jul-2013,0.03,0.0338,0.0281,0.032,293700
EPGRQ.OB,19-Jul-2013,0.0021,0.0021,0.0021,0.0021,4100
EPKMF.OB,19-Jul-2013,0.2861,0.2861,0.2835,0.2835,40000
EPSEF.OB,19-Jul-2013,3.2581,3.2581,3.2292,3.2292,1000
ERAO.OB,19-Jul-2013,0.11,0.14,0.11,0.135,11000
ERBB.OB,19-Jul-2013,0.0036,0.0038,0.0035,0.0038,9460500
ERFB.OB,19-Jul-2013,0.529,0.7789,0.5289,0.63,316000
ERGTF.OB,19-Jul-2013,0.08,0.08,0.08,0.08,2000
ERHE.OB,19-Jul-2013,0.073,0.079,0.073,0.079,3400
ERIXF.OB,19-Jul-2013,11.57,11.5725,11.57,11.5725,100000
ESALY.OB,19-Jul-2013,42.99,43.08,42.99,43.01,600
ESBS.OB,19-Jul-2013,1.7,1.7,1.7,1.7,1500
ESCC.OB,19-Jul-2013,0.07,0.07,0.07,0.07,14000
ESFS.OB,19-Jul-2013,0.044,0.07,0.043,0.043,34600
ESIV.OB,19-Jul-2013,0.18,0.22,0.18,0.22,3900
ESLOY.OB,19-Jul-2013,53.6,53.65,53.45,53.45,2500
ESNR.OB,19-Jul-2013,0.005,0.009,0.005,0.009,9700
ESOCF.OB,19-Jul-2013,3.1115,3.1115,3.1115,3.1115,1100
ESOFF.OB,19-Jul-2013,4.73,4.85,4.73,4.85,10500
ESPGY.OB,19-Jul-2013,3.09,3.11,3.07,3.11,22700
ESPH.OB,19-Jul-2013,0.31,0.33,0.3,0.305,126200
ESPI.OB,19-Jul-2013,0.0175,0.018,0.0175,0.018,1000
ESPZF.OB,19-Jul-2013,0.8451,0.8451,0.8451,0.8451,4000
ESSE.OB,19-Jul-2013,0.0034,0.0034,0.0027,0.0027,17000
ESSI.OB,19-Jul-2013,0.004,0.005,0.0039,0.0041,902100
ESVIF.OB,19-Jul-2013,16.8785,16.8961,16.8769,16.8961,600
ESWB.OB,19-Jul-2013,0.11,0.11,0.11,0.11,5000
ESYL.OB,19-Jul-2013,0.006,0.009,0.006,0.009,88400
ETCC.OB,19-Jul-2013,1.73,2,1.7,2,1400
ETCK.OB,19-Jul-2013,0.286,0.286,0.286,0.286,2500
ETEK.OB,19-Jul-2013,0.229,0.23,0.195,0.23,1635000
EUTLF.OB,19-Jul-2013,29.3225,29.3225,29.25,29.25,200
EVCA.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,4130000
EVCC.OB,19-Jul-2013,0.004,0.004,0.004,0.004,1100
EVEIQ.OB,19-Jul-2013,0.008,0.008,0.008,0.008,2800
EVFN.OB,19-Jul-2013,0.3,0.5,0.3,0.5,400
EVOGF.OB,19-Jul-2013,0.064,0.064,0.064,0.064,1800
EVOMF.OB,19-Jul-2013,0.021,0.021,0.021,0.021,10000
EVOMY.OB,19-Jul-2013,0.485,0.485,0.485,0.485,500
EVPH.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,108000
EVRC.OB,19-Jul-2013,0.76,0.76,0.75,0.75,57500
EVSI.OB,19-Jul-2013,0.2,0.2,0.185,0.185,51900
EVSNF.OB,19-Jul-2013,0.069,0.069,0.068,0.068,197900
EVSRF.OB,19-Jul-2013,1,1,1,1,15900
EVSV.OB,19-Jul-2013,0.001,0.001,0.0008,0.0009,7752900
EVTCY.OB,19-Jul-2013,6.7075,6.72,6.7075,6.72,200
EVTI.OB,19-Jul-2013,3,3.08,3,3.08,500
EVTN.OB,19-Jul-2013,0.1,0.115,0.1,0.115,16600
EWPMF.OB,19-Jul-2013,0.272,0.2726,0.264,0.265,6400
EWRL.OB,19-Jul-2013,0.02,0.0201,0.0132,0.0158,9451200
EWSI.OB,19-Jul-2013,0.0198,0.0198,0.019,0.0197,321500
EXAD.OB,19-Jul-2013,3.59,3.59,3.5,3.5,500
EXBX.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,320000
EXCC.OB,19-Jul-2013,0.037,0.04,0.037,0.04,313000
EXER.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,300
EXETF.OB,19-Jul-2013,6.5146,6.6163,6.5146,6.6163,4000
EXHI.OB,19-Jul-2013,0.011,0.011,0.011,0.011,5000
EXIXF.OB,19-Jul-2013,300,312,300,312,100
EXLA.OB,19-Jul-2013,0.0016,0.0016,0.0014,0.0015,2317000
EXLLF.OB,19-Jul-2013,1.5897,1.6281,1.5897,1.6185,30600
EXMCQ.OB,19-Jul-2013,0.045,0.049,0.043,0.049,239200
EXMT.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,4160000
EXPGY.OB,19-Jul-2013,18.71,18.82,18.64,18.79,24400
EXPU.OB,19-Jul-2013,0.0016,0.0019,0.0016,0.0018,8703300
EXSFF.OB,19-Jul-2013,0.04,0.04,0.04,0.04,30000
EXSO.OB,19-Jul-2013,0.006,0.006,0.006,0.006,20000
EXSR.OB,19-Jul-2013,72.8,75,67,67,600
EXXAY.OB,19-Jul-2013,14.76,14.88,14.72,14.87,1300
EZJR.OB,19-Jul-2013,1.95,1.95,1.95,1.95,600
FABK.OB,19-Jul-2013,12.65,12.65,12.65,12.65,25000
FAME.OB,19-Jul-2013,5.79,5.79,5.79,5.79,100
FANUF.OB,19-Jul-2013,150.25,150.25,150.25,150.25,100
FANUY.OB,19-Jul-2013,25.17,25.17,24.86,25.14,89000
FARE.OB,19-Jul-2013,0.049,0.05,0.048,0.05,493600
FASC.OB,19-Jul-2013,0.013,0.0168,0.0127,0.013,133900
FAVS.OB,19-Jul-2013,9.4,9.4,9.4,9.4,600
FBASF.OB,19-Jul-2013,3.37,3.38,3.37,3.38,6200
FBCD.OB,19-Jul-2013,0.0015,0.0015,0.0015,0.0015,155000
FBCP.OB,19-Jul-2013,10.1,10.1,10,10,10300
FBTN.OB,19-Jul-2013,0.67,0.67,0.67,0.67,200
FBTXQ.OB,19-Jul-2013,0.004,0.004,0.004,0.004,34200
FCBN.OB,19-Jul-2013,667,667,651,651,100
FCBS.OB,19-Jul-2013,15.05,15.05,15.05,15.05,200
FCCG.OB,19-Jul-2013,0.35,0.4,0.35,0.4,5200
FCCN.OB,19-Jul-2013,0.43,0.45,0.43,0.45,8700
FCCT.OB,19-Jul-2013,2.34,2.34,2.34,2.34,13900
FCGD.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,131500
FCGYF.OB,19-Jul-2013,12.034,12.034,11.997,11.997,17600
FCHAF.OB,19-Jul-2013,0.362,0.362,0.3542,0.3542,1900
FCNCB.OB,19-Jul-2013,194,194,194,194,100
FCNE.OB,19-Jul-2013,0.38,0.38,0.38,0.38,1000
FCOB.OB,19-Jul-2013,6.25,6.25,6.25,6.25,1000
FCPG.OB,19-Jul-2013,0.121,0.1274,0.121,0.1274,5400
FCREY.OB,19-Jul-2013,13.64,13.64,13.64,13.64,200
FCSMF.OB,19-Jul-2013,0.438,0.458,0.438,0.44,42900
FCUUF.OB,19-Jul-2013,0.862,0.8808,0.862,0.8805,17600
FDEI.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,12000
FDMCF.OB,19-Jul-2013,1.1369,1.155,1.1369,1.155,8700
FDVA.OB,19-Jul-2013,8.25,8.3,8.1,8.3,5200
FECOF.OB,19-Jul-2013,0.0128,0.0128,0.008,0.008,95700
FEEC.OB,19-Jul-2013,0.1588,0.1695,0.156,0.1664,1082300
FEEDQ.OB,19-Jul-2013,0.08,0.13,0.08,0.12,493600
FEEL.OB,19-Jul-2013,0.0011,0.0014,0.0009,0.001,4717000
FEGR.OB,19-Jul-2013,0.0016,0.0016,0.0016,0.0016,250000
FEMOW.OB,19-Jul-2013,0.01,0.01,0.01,0.01,700
FFDF.OB,19-Jul-2013,19.99,20,19.99,20,400
FFFC.OB,19-Jul-2013,0.0045,0.0046,0.0038,0.0045,2679800
FFSL.OB,19-Jul-2013,8.2,8.2,8.2,8.2,600
FFWC.OB,19-Jul-2013,16.05,16.05,16,16.01,6700
FGFH.OB,19-Jul-2013,18.23,19,18.23,19,7400
FGOVF.OB,19-Jul-2013,0.4,0.402,0.4,0.402,5300
FGROY.OB,19-Jul-2013,1.52,1.56,1.52,1.52,10100
FHGDF.OB,19-Jul-2013,0.045,0.045,0.045,0.045,2600
FHLB.OB,19-Jul-2013,5.35,5.35,5.35,5.35,700
FHNIY.OB,19-Jul-2013,19.66,19.66,19.65,19.65,1300
FIATY.OB,19-Jul-2013,7.77,7.87,7.73,7.87,15000
FIMA.OB,19-Jul-2013,0.0018,0.0025,0.0015,0.0022,3999000
FIND.OB,19-Jul-2013,0.0049,0.0049,0.0049,0.0049,100000
FINMF.OB,19-Jul-2013,4.91,4.92,4.91,4.92,900
FINMY.OB,19-Jul-2013,2.35,2.41,2.35,2.37,35300
FIRRY.OB,19-Jul-2013,5.9,5.9,5.6,5.75,500
FISB.OB,19-Jul-2013,11.1,11.1,11.1,11.1,2000
FITX.OB,19-Jul-2013,0.0018,0.0018,0.0015,0.0016,71645000
FJTSY.OB,19-Jul-2013,20.465,20.465,20.465,20.465,400
FLIDY.OB,19-Jul-2013,4.68,4.68,4.68,4.68,200
FLKI.OB,19-Jul-2013,0.0201,0.0201,0.0201,0.0201,17500
FLNXF.OB,19-Jul-2013,0.497,0.5336,0.495,0.5334,36600
FLPC.OB,19-Jul-2013,0.004,0.0041,0.003,0.0039,6477000
FLRE.OB,19-Jul-2013,0.0013,0.0014,0.0013,0.0014,163900
FLST.OB,19-Jul-2013,0.071,0.08,0.065,0.08,125800
FLUX.OB,19-Jul-2013,0.082,0.13,0.08,0.13,27500
FLXI.OB,19-Jul-2013,0.16,0.16,0.16,0.16,23800
FLXT.OB,19-Jul-2013,0.044,0.044,0.042,0.042,30100
FMAO.OB,19-Jul-2013,21.75,21.9,21.75,21.9,2600
FMAR.OB,19-Jul-2013,2.24,2.35,2.18,2.25,18000
FMBP.OB,19-Jul-2013,4.75,4.75,4.75,4.75,1200
FMBRF.OB,19-Jul-2013,9.6607,9.6607,9.6607,9.6607,600
FMCC.OB,19-Jul-2013,1.345,1.35,1.25,1.3,8962100
FMCCH.OB,19-Jul-2013,7.9,7.9,7.9,7.9,200
FMCCI.OB,19-Jul-2013,7.61,7.8,7.61,7.8,3800
FMCCK.OB,19-Jul-2013,8.01,8.11,8.01,8.01,600
FMCCL.OB,19-Jul-2013,7.9,7.9,7.9,7.9,100
FMCCM.OB,19-Jul-2013,7.9,7.9,7.9,7.9,100
FMCCN.OB,19-Jul-2013,8,8,8,8,200
FMCCP.OB,19-Jul-2013,7.94,7.94,7.94,7.94,100
FMCCS.OB,19-Jul-2013,8,8,7.95,7.95,400
FMCCT.OB,19-Jul-2013,7.99,7.99,7.95,7.95,1600
FMCKI.OB,19-Jul-2013,4.09,4.15,4.05,4.1,17200
FMCKJ.OB,19-Jul-2013,5,5.06,4.88,4.94,329500
FMCKK.OB,19-Jul-2013,7.85,8.36,7.85,8.3,2400
FMCKL.OB,19-Jul-2013,4,4,3.75,4,4100
FMCKM.OB,19-Jul-2013,4,4.05,3.92,4.05,11700
FMCKN.OB,19-Jul-2013,4,4,3.9,3.9,4200
FMCKO.OB,19-Jul-2013,3.96,4,3.91,3.91,800
FMDAY.OB,19-Jul-2013,0.004,0.004,0.004,0.004,50100
FMETF.OB,19-Jul-2013,0.1025,0.1025,0.102,0.102,6000
FMNJ.OB,19-Jul-2013,0.01,0.01,0.005,0.008,25500
FNAM.OB,19-Jul-2013,0.2,0.2,0.2,0.2,400
FNCB.OB,19-Jul-2013,4.27,4.27,4.2,4.2,600
FNCTF.OB,19-Jul-2013,9.7,9.7,9.7,9.7,100
FNDSF.OB,19-Jul-2013,11.76,11.76,11.76,11.76,100
FNJN.OB,19-Jul-2013,0.9,0.95,0.81,0.85,15200
FNMA.OB,19-Jul-2013,1.425,1.43,1.35,1.41,12589000
FNMAG.OB,19-Jul-2013,8.34,8.34,7.01,7.01,2300
FNMAH.OB,19-Jul-2013,3.96,3.96,3.96,3.96,1800
FNMAI.OB,19-Jul-2013,4.205,4.26,4.15,4.26,1900
FNMAJ.OB,19-Jul-2013,4.41,4.42,4.41,4.41,3500
FNMAK.OB,19-Jul-2013,7.96,7.96,7.63,7.63,700
FNMAL.OB,19-Jul-2013,7.7,7.7,7.7,7.7,100
FNMAM.OB,19-Jul-2013,7.98,7.98,7.81,7.85,1000
FNMAN.OB,19-Jul-2013,8,8,7.81,7.83,400
FNMAP.OB,19-Jul-2013,7.85,7.85,7.69,7.82,1800
FNMAS.OB,19-Jul-2013,4.96,5.05,4.88,4.99,82300
FNMAT.OB,19-Jul-2013,7.79,7.82,7.75,7.8,64800
FNMFM.OB,19-Jul-2013,9,9,9,9,1700
FNNWF.OB,19-Jul-2013,4.099,4.099,3.87,3.88,400
FNRC.OB,19-Jul-2013,0.0016,0.0017,0.0015,0.0017,1364000
FNRG.OB,19-Jul-2013,5.15,5.15,5.15,5.15,100
FNRN.OB,19-Jul-2013,6.1,6.1,6.1,6.1,200
FNSE.OB,19-Jul-2013,163,163,163,163,500
FNVRF.OB,19-Jul-2013,0.1419,0.1419,0.1419,0.1419,100
FOFI.OB,19-Jul-2013,8.43,8.44,8.37,8.39,17400
FOFN.OB,19-Jul-2013,1.43,1.48,1.43,1.48,500
FOHL.OB,19-Jul-2013,0.2,0.2,0.2,0.2,4000
FOJCY.OB,19-Jul-2013,3.77,3.8,3.76,3.76,13700
FOLGF.OB,19-Jul-2013,0.199,0.2119,0.199,0.2113,38500
FONU.OB,19-Jul-2013,0.16,0.175,0.1301,0.1301,129300
FORCD.OB,19-Jul-2013,0.09,0.09,0.09,0.09,100
FOSI.OB,19-Jul-2013,0.86,0.86,0.86,0.86,1300
FOVSY.OB,19-Jul-2013,73.45,73.45,73.45,73.45,100
FOYJ.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,4199900
FPAFY.OB,19-Jul-2013,5.64,5.64,5.61,5.63,18000
FPFCQ.OB,19-Jul-2013,0.0023,0.0023,0.0023,0.0023,1100
FPMI.OB,19-Jul-2013,0.68,0.68,0.68,0.68,11600
FQVLF.OB,19-Jul-2013,15.67,15.67,15.476,15.476,700
FRAF.OB,19-Jul-2013,16.75,16.75,16,16.25,2900
FRBA.OB,19-Jul-2013,5.75,5.75,5.67,5.72,1400
FRBE.OB,19-Jul-2013,0.03,0.03,0.03,0.03,800
FRCOF.OB,19-Jul-2013,365,365,365,365,500
FRCOY.OB,19-Jul-2013,36.12,36.51,36.12,36.5,2700
FRDIF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,26000
FREVS.OB,19-Jul-2013,18.95,19,18.9,19,2100
FRFHF.OB,19-Jul-2013,403.525,406.95,402.32,404.1843,5700
FRHLF.OB,19-Jul-2013,23.8305,23.89,23.8305,23.89,300
FRMB.OB,19-Jul-2013,0.0999,0.0999,0.0999,0.0999,500
FRMO.OB,19-Jul-2013,4.1,4.1,4.1,4.1,500
FROG.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,100000
FROZ.OB,19-Jul-2013,0.0013,0.002,0.0011,0.0014,13707000
FRSB.OB,19-Jul-2013,5,5.22,5,5.22,600
FRTD.OB,19-Jul-2013,0.0071,0.0087,0.0067,0.0085,1362300
FRTSF.OB,19-Jul-2013,31.1983,31.1983,31.1983,31.1983,200
FRZT.OB,19-Jul-2013,0.0041,0.0049,0.0035,0.0036,856300
FSBS.OB,19-Jul-2013,0.35,0.35,0.35,0.35,100
FSNF.OB,19-Jul-2013,10.85,10.85,10.85,10.85,900
FSNMQ.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,100
FSNN.OB,19-Jul-2013,0.085,0.085,0.0735,0.075,100000
FSNR.OB,19-Jul-2013,0.1299,0.1449,0.1299,0.1448,74600
FSNUY.OB,19-Jul-2013,16.355,16.39,16.355,16.39,2600
FSPI.OB,19-Jul-2013,0.29,0.365,0.28,0.365,61200
FSPM.OB,19-Jul-2013,0.16,0.22,0.16,0.16,22300
FSRL.OB,19-Jul-2013,1.8,1.8,1.8,1.8,100
FSUGY.OB,19-Jul-2013,6.93,6.97,6.93,6.97,3500
FSUMF.OB,19-Jul-2013,3.45,3.45,3.436,3.436,2000
FTBK.OB,19-Jul-2013,0.22,0.22,0.22,0.22,1000
FTBXL.OB,19-Jul-2013,957.4,957.5,957.4,957.4,4100
FTDL.OB,19-Jul-2013,3,3,3,3,1800
FTMDF.OB,19-Jul-2013,0.3892,0.3892,0.3892,0.3892,3000
FTPLF.OB,19-Jul-2013,6.491,6.503,6.491,6.503,800
FTTN.OB,19-Jul-2013,0.44,0.45,0.431,0.4355,6500
FTWRQ.OB,19-Jul-2013,0.0545,0.057,0.0545,0.057,84600
FUELQ.OB,19-Jul-2013,0.16,0.16,0.16,0.16,2500
FUJHF.OB,19-Jul-2013,28.25,28.25,28.25,28.25,100
FUJHY.OB,19-Jul-2013,56.45,57.11,56.45,57.11,4900
FUJIY.OB,19-Jul-2013,23.88,23.88,23.75,23.83,5100
FUTU.OB,19-Jul-2013,0.17,0.17,0.17,0.17,15900
FVBC.OB,19-Jul-2013,1.7,1.75,1.7,1.75,400
FVRG.OB,19-Jul-2013,0.5517,0.5517,0.5,0.5,23700
FVSTA.OB,19-Jul-2013,0.022,0.0239,0.022,0.023,241100
FXCNY.OB,19-Jul-2013,10.19,10.19,10.19,10.19,100
FXNC.OB,19-Jul-2013,6.35,6.35,6.35,6.35,200
FXPT.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,1000
GABA.OB,19-Jul-2013,1.25,1.25,1.25,1.25,300
GACR.OB,19-Jul-2013,0.2398,0.2398,0.2398,0.2398,3000
GAEC.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,100
GAHC.OB,19-Jul-2013,0.25,0.35,0.25,0.35,25000
GAIMF.OB,19-Jul-2013,0.1542,0.1542,0.154,0.154,6500
GANS.OB,19-Jul-2013,7.75,7.75,7.75,7.75,100
GAPFF.OB,19-Jul-2013,14.49,14.6,14.49,14.54,1700
GAPWP.OB,19-Jul-2013,104.65,104.65,104.65,104.65,200
GARPY.OB,19-Jul-2013,43.01,43.31,42.8,42.8,3900
GARWF.OB,19-Jul-2013,0.2146,0.2146,0.21,0.21,12500
GBEN.OB,19-Jul-2013,0.012,0.013,0.0111,0.013,163400
GBGLF.OB,19-Jul-2013,0.0015,0.002,0.0013,0.0014,216300
GBGM.OB,19-Jul-2013,0.0019,0.002,0.0019,0.002,62900
GBHL.OB,19-Jul-2013,0.022,0.022,0.022,0.022,10000
GBLBF.OB,19-Jul-2013,79.4,79.45,79.4,79.45,8300
GBNXF.OB,19-Jul-2013,23.3264,23.3264,23.3264,23.3264,200
GBOOF.OB,19-Jul-2013,6.39,6.5458,6.39,6.39,601100
GBOOY.OB,19-Jul-2013,31.54,33,31.54,32.86,70600
GBRIF.OB,19-Jul-2013,0.0313,0.0313,0.0313,0.0313,10000
GBRRF.OB,19-Jul-2013,1.4275,1.44,1.41,1.41,4200
GBSX.OB,19-Jul-2013,0.18,0.227,0.18,0.227,22300
GBTZF.OB,19-Jul-2013,2.3,2.3,2.3,2.3,400
GBVS.OB,19-Jul-2013,0.0014,0.0014,0.0014,0.0014,14100
GCEH.OB,19-Jul-2013,0.029,0.029,0.0166,0.0167,375900
GCEI.OB,19-Jul-2013,0.0228,0.0228,0.019,0.02,441700
GCFB.OB,19-Jul-2013,2.12,2.12,2.12,2.12,3000
GCFFF.OB,19-Jul-2013,0.0121,0.0121,0.0121,0.0121,10000
GCHK.OB,19-Jul-2013,0.0004,0.0004,0.0004,0.0004,453600
GCMI.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,1000
GCTAF.OB,19-Jul-2013,6.25,6.25,6.24,6.24,8700
GCTAY.OB,19-Jul-2013,1.194,1.194,1.194,1.194,20000
GDCRF.OB,19-Jul-2013,0.2318,0.2318,0.2318,0.2318,1000
GDFZY.OB,19-Jul-2013,20.42,20.75,20.42,20.664,34300
GDGI.OB,19-Jul-2013,0.0055,0.0055,0.0042,0.0042,1231500
GDHC.OB,19-Jul-2013,0.1,0.1,0.1,0.1,100
GDLNF.OB,19-Jul-2013,0.18,0.1812,0.17,0.1812,17400
GDPAN.OB,19-Jul-2013,37.17,37.7,37.17,37.7,300
GDQMF.OB,19-Jul-2013,0.4101,0.4101,0.41,0.41,4000
GDRZF.OB,19-Jul-2013,2.86,3.09,2.86,2.938,28600
GDSI.OB,19-Jul-2013,0.85,0.85,0.83,0.85,3800
GDSM.OB,19-Jul-2013,0.0005,0.0005,0.0004,0.0005,2520500
GDSZF.OB,19-Jul-2013,20.5,20.5,20.5,20.5,2800
GDTK.OB,19-Jul-2013,0.02,0.02,0.01,0.01,180300
GEAGY.OB,19-Jul-2013,38.67,38.67,38.405,38.44,3900
GEAPO.OB,19-Jul-2013,107000,107000,107000,107000,100
GEAR.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,800
GEBHY.OB,19-Jul-2013,15.54,15.54,15.54,15.54,100
GEECF.OB,19-Jul-2013,0.0016,0.0016,0.0016,0.0016,52000
GEEK.OB,19-Jul-2013,0.38,0.38,0.38,0.38,100
GEEPF.OB,19-Jul-2013,3.0312,3.0312,3.0312,3.0312,1600
GEFI.OB,19-Jul-2013,0.016,0.016,0.016,0.016,9200
GELYF.OB,19-Jul-2013,0.403,0.403,0.403,0.403,10300
GELYY.OB,19-Jul-2013,8.13,8.24,8.13,8.15,4300
GEPT.OB,19-Jul-2013,0.0032,0.0032,0.0032,0.0032,35000
GERS.OB,19-Jul-2013,0.0012,0.0014,0.0012,0.0014,8983000
GESI.OB,19-Jul-2013,0.0066,0.0095,0.0065,0.0095,896200
GETG.OB,19-Jul-2013,0.111,0.111,0.1,0.1001,159100
GETH.OB,19-Jul-2013,1.2,1.2,1.15,1.15,4800
GEYI.OB,19-Jul-2013,0.0045,0.0045,0.0045,0.0045,30000
GFGU.OB,19-Jul-2013,0.0013,0.0013,0.0013,0.0013,1000
GFKSY.OB,19-Jul-2013,52.6925,52.6925,52.6925,52.6925,200
GFLB.OB,19-Jul-2013,2.97,2.97,2.94,2.97,102600
GFLBB.OB,19-Jul-2013,2.86,2.86,2.86,2.86,500
GFMH.OB,19-Jul-2013,0.0028,0.0029,0.002,0.0028,3200
GFNL.OB,19-Jul-2013,0.5,0.5,0.5,0.5,200
GFSZY.OB,19-Jul-2013,16.81,16.81,16.81,16.81,50200
GGCO.OB,19-Jul-2013,0.0205,0.0205,0.0171,0.0199,90900
GGDVY.OB,19-Jul-2013,39.3,39.53,39.3,39.53,1000
GGIFF.OB,19-Jul-2013,0.081,0.081,0.081,0.081,14000
GGLR.OB,19-Jul-2013,0.024,0.0245,0.024,0.024,13900
GGPXF.OB,19-Jul-2013,0.04,0.04,0.04,0.04,50000
GGSM.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,770000
GHSE.OB,19-Jul-2013,0.0601,0.07,0.0601,0.0602,29400
GIFD.OB,19-Jul-2013,4.01,4.02,3.98,4.02,2700
GIGL.OB,19-Jul-2013,0.33,0.33,0.33,0.33,500
GIHI.OB,19-Jul-2013,0.0003,0.0003,0.0002,0.0003,47613000
GJAZ.OB,19-Jul-2013,24.25,24.25,24.25,24.25,2100
GJNSF.OB,19-Jul-2013,15.5815,15.7248,15.5815,15.7248,2300
GKNCF.OB,19-Jul-2013,5.13,5.13,5.13,5.13,7500
GKNLY.OB,19-Jul-2013,5.24,5.24,5.17,5.24,1300
GLAXF.OB,19-Jul-2013,26.22,26.22,26.22,26.22,300
GLBH.OB,19-Jul-2013,0.043,0.044,0.043,0.044,25000
GLCNF.OB,19-Jul-2013,4.0801,4.19,4.0801,4.13,8700
GLCO.OB,19-Jul-2013,0.089,0.095,0.081,0.0945,772800
GLDN.OB,19-Jul-2013,0.0055,0.0055,0.0055,0.0055,13800
GLDZY.OB,19-Jul-2013,1.26,1.26,1.26,1.26,100
GLEC.OB,19-Jul-2013,0.0013,0.0016,0.0013,0.0016,200000
GLER.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,140000
GLFE.OB,19-Jul-2013,0.0039,0.0039,0.0033,0.0033,4000
GLGI.OB,19-Jul-2013,0.39,0.39,0.362,0.38,270300
GLGLF.OB,19-Jul-2013,0.4273,0.4273,0.4273,0.4273,300
GLHO.OB,19-Jul-2013,0.9,1,0.9,1,3500
GLHV.OB,19-Jul-2013,0.0008,0.0008,0.0007,0.0007,2000000
GLKFF.OB,19-Jul-2013,0.6054,0.6054,0.6054,0.6054,50500
GLMB.OB,19-Jul-2013,0.1101,0.1101,0.089,0.1101,50200
GLNCY.OB,19-Jul-2013,8.37,8.37,8.15,8.37,8400
GLOI.OB,19-Jul-2013,3.36,3.38,3.35,3.35,3900
GLPEF.OB,19-Jul-2013,15.4,15.48,15.4,15.48,800
GLRP.OB,19-Jul-2013,0.13,0.13,0.13,0.13,23100
GLTC.OB,19-Jul-2013,1.5,1.5,1.42,1.47,20100
GLXZ.OB,19-Jul-2013,0.25,0.27,0.25,0.27,113000
GLYE.OB,19-Jul-2013,1.13,1.2,1.13,1.18,3500
GMEC.OB,19-Jul-2013,0.062,0.0649,0.062,0.0628,534000
GMET.OB,19-Jul-2013,0.15,0.15,0.135,0.15,10100
GMLFF.OB,19-Jul-2013,0.077,0.0796,0.077,0.0796,23000
GMUI.OB,19-Jul-2013,1,1.1,1,1.1,200
GMXPQ.OB,19-Jul-2013,0.27,0.27,0.25,0.25,3500
GMXRQ.OB,19-Jul-2013,0.186,0.19,0.18,0.18,32300
GNBP.OB,19-Jul-2013,0.0251,0.0251,0.0251,0.0251,13700
GNBT.OB,19-Jul-2013,0.0395,0.0399,0.038,0.039,1535500
GNCP.OB,19-Jul-2013,0.008,0.01,0.008,0.0096,1237300
GNGBY.OB,19-Jul-2013,35.67,35.69,35.65,35.69,3100
GNGR.OB,19-Jul-2013,0.0067,0.0067,0.0065,0.0066,231600
GNHRF.OB,19-Jul-2013,0.255,0.255,0.255,0.255,4700
GNIN.OB,19-Jul-2013,0.3,0.3,0.292,0.292,20800
GNLK.OB,19-Jul-2013,0.017,0.017,0.01,0.01,78400
GNMT.OB,19-Jul-2013,0.026,0.027,0.021,0.027,444000
GNOLF.OB,19-Jul-2013,0.03,0.031,0.0288,0.031,211000
GNPG.OB,19-Jul-2013,0.0028,0.003,0.0028,0.003,350600
GNPT.OB,19-Jul-2013,0.35,0.35,0.35,0.35,10000
GNRG.OB,19-Jul-2013,0.02,0.035,0.02,0.035,69200
GNSZ.OB,19-Jul-2013,1.76,1.8,1.76,1.8,8000
GNTAQ.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0002,365000
GNXP.OB,19-Jul-2013,0.013,0.0131,0.013,0.013,40200
GOBK.OB,19-Jul-2013,0.038,0.038,0.038,0.038,8000
GOFF.OB,19-Jul-2013,0.0071,0.0079,0.0071,0.0072,227900
GOFPY.OB,19-Jul-2013,4.11,4.11,4.11,4.11,1000
GOGC.OB,19-Jul-2013,0.03,0.03,0.03,0.03,10000
GOGI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,4100
GOGR.OB,19-Jul-2013,0.18,0.18,0.18,0.18,300
GOJO.OB,19-Jul-2013,0.315,0.3338,0.315,0.3338,100600
GOLDF.OB,19-Jul-2013,0.0533,0.0533,0.0533,0.0533,10000
GORXQ.OB,19-Jul-2013,0.011,0.025,0.011,0.025,16800
GOSSF.OB,19-Jul-2013,0.2576,0.26,0.2576,0.26,26000
GOSY.OB,19-Jul-2013,0.0036,0.0037,0.003,0.0037,325000
GOVX.OB,19-Jul-2013,0.49,0.5,0.4201,0.5,11000
GPAGF.OB,19-Jul-2013,4.77,4.77,4.77,4.77,3300
GPCM.OB,19-Jul-2013,0.1848,0.1848,0.1848,0.1848,1300
GPDNF.OB,19-Jul-2013,75.45,75.45,75.45,75.45,45100
GPHOF.OB,19-Jul-2013,0.086,0.092,0.086,0.092,14000
GPLH.OB,19-Jul-2013,0.66,0.66,0.66,0.66,2700
GPMCF.OB,19-Jul-2013,9.0901,9.0901,9.09,9.09,2100
GPMCY.OB,19-Jul-2013,91.92,91.92,91.92,91.92,100
GPXM.OB,19-Jul-2013,0.005,0.006,0.004,0.006,257100
GQMNF.OB,19-Jul-2013,1.05,1.09,1,1.08,143500
GRAS.OB,19-Jul-2013,0.0002,0.0003,0.0002,0.0003,14937000
GRBMF.OB,19-Jul-2013,3.31,3.31,3.31,3.31,800
GRCLF.OB,19-Jul-2013,11.37,11.38,11.37,11.38,1100
GRCV.OB,19-Jul-2013,0.02,0.03,0.02,0.03,45300
GRDH.OB,19-Jul-2013,0.35,0.35,0.35,0.35,2000
GRLT.OB,19-Jul-2013,0.5,0.5,0.223,0.224,30100
GRMC.OB,19-Jul-2013,0.07,0.08,0.07,0.08,16700
GRMH.OB,19-Jul-2013,0.43,0.43,0.43,0.43,86000
GRNE.OB,19-Jul-2013,0.0037,0.0037,0.0037,0.0037,20000
GRNH.OB,19-Jul-2013,0.039,0.041,0.038,0.041,290900
GRNO.OB,19-Jul-2013,0.0021,0.0023,0.0021,0.0023,310000
GRPH.OB,19-Jul-2013,0.15,0.15,0.142,0.1499,6000
GRPR.OB,19-Jul-2013,0.0006,0.0008,0.0005,0.0007,50591300
GRPS.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,275000
GRST.OB,19-Jul-2013,0.084,0.084,0.06,0.06,105900
GRYE.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,15000
GRYW.OB,19-Jul-2013,0.001,0.001,0.001,0.001,150000
GRZG.OB,19-Jul-2013,0.245,0.245,0.2029,0.2029,23500
GSAT.OB,19-Jul-2013,0.64,0.64,0.63,0.635,1314700
GSBB.OB,19-Jul-2013,0.5,0.5,0.5,0.5,11000
GSDC.OB,19-Jul-2013,0.002,0.002,0.002,0.002,18000
GSFD.OB,19-Jul-2013,0.004,0.004,0.004,0.004,17000
GSFVF.OB,19-Jul-2013,1.88,1.94,1.88,1.92,132400
GSPI.OB,19-Jul-2013,0.0034,0.0034,0.003,0.003,178200
GSPS.OB,19-Jul-2013,0.03,0.03,0.03,0.03,6000
GSTV.OB,19-Jul-2013,0.0046,0.0046,0.0046,0.0046,6800
GSXN.OB,19-Jul-2013,0.0232,0.0243,0.0231,0.024,81400
GTDNF.OB,19-Jul-2013,1.79,1.79,1.79,1.79,7600
GTHP.OB,19-Jul-2013,0.695,0.698,0.695,0.698,18500
GTKYY.OB,19-Jul-2013,26.65,26.66,26.65,26.65,700
GTMAY.OB,19-Jul-2013,0.85,0.85,0.821,0.821,7600
GTOMY.OB,19-Jul-2013,49.84,50,49.84,50,1700
GTRL.OB,19-Jul-2013,0.0029,0.0029,0.0028,0.0028,20000
GTSO.OB,19-Jul-2013,0.031,0.031,0.0289,0.031,106300
GTXO.OB,19-Jul-2013,0.0099,0.0099,0.009,0.009,146400
GUKYF.OB,19-Jul-2013,2.66,2.67,2.59,2.612,86600
GULD.OB,19-Jul-2013,1.5,1.5,1.5,1.5,1700
GULTU.OB,19-Jul-2013,2.09,2.13,2.06,2.1,663800
GUYFF.OB,19-Jul-2013,1.338,1.3592,1.333,1.335,8000
GUZBY.OB,19-Jul-2013,82.1,82.1,82.1,82.1,200
GVCM.OB,19-Jul-2013,0.03,0.03,0.0202,0.0202,13000
GVDNY.OB,19-Jul-2013,26.46,26.8,26.46,26.64,11700
GVHIB.OB,19-Jul-2013,0.1149,0.1149,0.07,0.1135,19200
GVIT.OB,19-Jul-2013,0.0014,0.0018,0.0014,0.0018,100400
GWBU.OB,19-Jul-2013,0.0078,0.0087,0.0078,0.0087,1700
GWDCQ.OB,19-Jul-2013,0.001,0.001,0.001,0.001,5700
GWLIF.OB,19-Jul-2013,29.8767,29.8767,29.8767,29.8767,138900
GWLLF.OB,19-Jul-2013,4.48,4.48,4.48,4.48,12000
GWMGF.OB,19-Jul-2013,0.11,0.11,0.1089,0.1089,19500
GWPC.OB,19-Jul-2013,0.205,0.509,0.2,0.22,17900
GWPRF.OB,19-Jul-2013,0.735,0.785,0.735,0.785,200
GWSC.OB,19-Jul-2013,0.014,0.014,0.014,0.014,3000
GWSVP.OB,19-Jul-2013,25.95,26.05,25.95,26.05,500
GWTR.OB,19-Jul-2013,0.05,0.06,0.05,0.06,15100
GXYEF.OB,19-Jul-2013,5.13,5.13,5.052,5.13,400
GXYEY.OB,19-Jul-2013,50.36,50.55,50.35,50.55,900
GYSLF.OB,19-Jul-2013,0.536,0.536,0.536,0.536,1500
GYST.OB,19-Jul-2013,0.0005,0.0005,0.0003,0.0005,41592800
GYTI.OB,19-Jul-2013,0.72,0.72,0.7,0.7,2400
HADV.OB,19-Jul-2013,0.2,0.2,0.2,0.2,5000
HAIR.OB,19-Jul-2013,0.0875,0.095,0.04,0.045,2284200
HALB.OB,19-Jul-2013,0.016,0.016,0.016,0.016,100000
HAMP.OB,19-Jul-2013,4.31,4.55,4.25,4.55,3400
HARI.OB,19-Jul-2013,14.24,14.3,14.24,14.3,300
HARL.OB,19-Jul-2013,19.26,19.26,19.1,19.21,6100
HASC.OB,19-Jul-2013,0.013,0.0145,0.0113,0.013,156000
HAWEL.OB,19-Jul-2013,19.75,20.15,19.75,20.15,300
HAWEM.OB,19-Jul-2013,21,21,21,21,200
HAWLI.OB,19-Jul-2013,19.03,19.1,19.03,19.1,700
HAWPF.OB,19-Jul-2013,5.75,5.78,5.75,5.78,6900
HBCYF.OB,19-Jul-2013,11.12,11.29,11.11,11.29,11400
HBPI.OB,19-Jul-2013,2.25,2.31,2.25,2.3,23200
HBRK.OB,19-Jul-2013,0.02,0.02,0.02,0.02,300
HBRM.OB,19-Jul-2013,0.0009,0.0009,0.0008,0.0009,247400
HCBN.OB,19-Jul-2013,16.2,16.2,16.2,16.2,100
HCMLY.OB,19-Jul-2013,13.89,13.96,13.89,13.94,12200
HCTI.OB,19-Jul-2013,0.2,0.51,0.2,0.51,7200
HCTPF.OB,19-Jul-2013,0.775,0.775,0.775,0.775,14000
HDELY.OB,19-Jul-2013,13.839,13.84,13.72,13.75,3400
HDGCF.OB,19-Jul-2013,0.065,0.065,0.065,0.065,5000
HDSI.OB,19-Jul-2013,0.0019,0.002,0.0019,0.0019,41700
HDVY.OB,19-Jul-2013,0.039,0.039,0.039,0.039,100
HEDYY.OB,19-Jul-2013,2.45,2.45,2.45,2.45,1200
HEGIF.OB,19-Jul-2013,10.51,10.51,10.51,10.51,3200
HEGLF.OB,19-Jul-2013,0.01,0.01,0.01,0.01,12000
HEHSF.OB,19-Jul-2013,8.16,8.16,7.76,7.76,1300
HEINY.OB,19-Jul-2013,34.04,34.42,34.04,34.32,5600
HEMA.OB,19-Jul-2013,0.41,0.41,0.41,0.41,6000
HEMP.OB,19-Jul-2013,0.021,0.021,0.0195,0.02,5537600
HENC.OB,19-Jul-2013,0.63,0.66,0.6,0.66,227600
HENGY.OB,19-Jul-2013,5.47,5.58,5.47,5.58,1300
HENI.OB,19-Jul-2013,0.85,0.95,0.85,0.905,11600
HENKY.OB,19-Jul-2013,81.71,82.05,81.71,82.03,2300
HENOY.OB,19-Jul-2013,96.69,96.85,96.6,96.6,2200
HEPI.OB,19-Jul-2013,0.3752,0.428,0.3752,0.428,218500
HESG.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,14900
HEWA.OB,19-Jul-2013,1.3,1.3,1.3,1.3,400
HGCO.OB,19-Jul-2013,0.018,0.018,0.018,0.018,2600
HGKGY.OB,19-Jul-2013,8.94,8.94,8.83,8.91,15100
HGVLY.OB,19-Jul-2013,1.7045,1.7045,1.7045,1.7045,1000
HHBPF.OB,19-Jul-2013,0.25,0.26,0.25,0.255,80000
HHILY.OB,19-Jul-2013,4.67,4.67,4.67,4.67,200
HHSE.OB,19-Jul-2013,0.0234,0.0244,0.0188,0.0244,2527600
HHWW.OB,19-Jul-2013,0.45,0.45,0.45,0.45,200
HIDC.OB,19-Jul-2013,0.0028,0.0034,0.0028,0.0034,574200
HIIT.OB,19-Jul-2013,0.273,0.285,0.273,0.28,31200
HIMR.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0002,140897500
HINKF.OB,19-Jul-2013,69,69,69,69,100
HINOY.OB,19-Jul-2013,168.13,168.13,168.13,168.13,100
HISEF.OB,19-Jul-2013,0.63,0.63,0.63,0.63,1000
HITR.OB,19-Jul-2013,0.0252,0.0375,0.0252,0.0375,13700
HJOE.OB,19-Jul-2013,0.015,0.016,0.0149,0.016,201400
HKFI.OB,19-Jul-2013,1.03,1.03,0.97,0.97,800
HKHHF.OB,19-Jul-2013,61.62,61.62,61.62,61.62,200
HKTU.OB,19-Jul-2013,0.0013,0.0013,0.0012,0.0013,432200
HKXCF.OB,19-Jul-2013,15.5,15.5,15.5,15.5,2000
HKXCY.OB,19-Jul-2013,15.43,15.53,15.43,15.53,14300
HLBZF.OB,19-Jul-2013,69.35,69.35,69.35,69.35,100
HLDCY.OB,19-Jul-2013,6.22,6.22,6.22,6.22,14800
HLDVF.OB,19-Jul-2013,6.24,6.24,6.19,6.19,24900
HLKMF.OB,19-Jul-2013,0.05,0.06,0.05,0.06,21600
HLLXF.OB,19-Jul-2013,0.059,0.059,0.0556,0.059,7000
HLNT.OB,19-Jul-2013,0.0013,0.002,0.0013,0.0017,48092100
HLPPY.OB,19-Jul-2013,15.9,16.04,15.73,15.8,5700
HLTOY.OB,19-Jul-2013,4.07,4.08,4.06,4.08,7000
HLUYY.OB,19-Jul-2013,19.82,19.82,19.72,19.82,10500
HMCP.OB,19-Jul-2013,0.002,0.002,0.002,0.002,100
HMDPF.OB,19-Jul-2013,8.137,8.1409,8.137,8.1409,1000
HMLA.OB,19-Jul-2013,0.089,0.089,0.089,0.089,16000
HMNC.OB,19-Jul-2013,0.1,0.105,0.0808,0.0808,340800
HMRLF.OB,19-Jul-2013,2.385,2.385,2.385,2.385,100
HMRTY.OB,19-Jul-2013,9.56,9.56,9.45,9.48,4600
HNDAF.OB,19-Jul-2013,38.85,38.875,38.85,38.875,80000
HNIN.OB,19-Jul-2013,0.035,0.04,0.035,0.04,10900
HNNMY.OB,19-Jul-2013,7.17,7.23,7.16,7.23,59900
HNSS.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,7000000
HNUZF.OB,19-Jul-2013,11.8385,11.91,11.8385,11.8385,1300
HOCPY.OB,19-Jul-2013,22.33,22.45,22.33,22.45,600
HOKCY.OB,19-Jul-2013,2.494,2.52,2.48,2.52,48300
HOKUQ.OB,19-Jul-2013,0.0034,0.005,0.0034,0.0034,70000
HORI.OB,19-Jul-2013,0.04,0.045,0.04,0.045,111100
HOWWF.OB,19-Jul-2013,3.2,3.2,3.2,3.2,100
HOWWY.OB,19-Jul-2013,3.24,3.24,3.21,3.21,9500
HPCS.OB,19-Jul-2013,0.01,0.01,0.0036,0.0036,2000
HPHTF.OB,19-Jul-2013,37.3,37.3,37.09,37.09,200
HRAA.OB,19-Jul-2013,0.36,0.37,0.315,0.345,225700
HRAL.OB,19-Jul-2013,0.0028,0.0029,0.0028,0.0029,340000
HRBR.OB,19-Jul-2013,0.19,0.219,0.19,0.219,13600
HRDN.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0002,42908500
HREEF.OB,19-Jul-2013,0.17,0.17,0.17,0.17,9500
HRELY.OB,19-Jul-2013,85.48,85.48,85.48,85.48,400
HRGLF.OB,19-Jul-2013,15.55,15.55,15.55,15.55,600
HRRN.OB,19-Jul-2013,0.0005,0.0005,0.0004,0.0005,2499900
HRTE.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,588500
HRTPY.OB,19-Jul-2013,0.4693,0.487,0.4628,0.48,351100
HRUFF.OB,19-Jul-2013,20.6505,20.6505,20.6505,20.6505,18500
HRZL.OB,19-Jul-2013,1.3,1.35,1.3,1.35,200
HSBK.OB,19-Jul-2013,5,5,5,5,400
HSCC.OB,19-Jul-2013,0.0126,0.0126,0.011,0.011,486000
HSNGY.OB,19-Jul-2013,14.88,14.99,14.88,14.94,3700
HSQVY.OB,19-Jul-2013,11.5,11.5,11.5,11.5,300
HSTH.OB,19-Jul-2013,0.006,0.006,0.006,0.006,200
HSYT.OB,19-Jul-2013,0.14,0.14,0.1,0.1,12900
HTBC.OB,19-Jul-2013,9.2,9.24,9.2,9.24,1000
HTHIF.OB,19-Jul-2013,6.66,6.84,6.66,6.84,1100
HTHIY.OB,19-Jul-2013,67.73,68.32,67.73,68.32,6000
HTHKY.OB,19-Jul-2013,8.49,8.56,8.49,8.56,700
HTRRF.OB,19-Jul-2013,0.059,0.059,0.059,0.059,15000
HUSIF.OB,19-Jul-2013,0.113,0.113,0.0961,0.0961,18000
HUSKF.OB,19-Jul-2013,29.25,29.25,28.8147,29.06,500
HUWHY.OB,19-Jul-2013,21.65,21.86,21.65,21.73,8400
HVPA.OB,19-Jul-2013,0.038,0.038,0.038,0.038,2500
HVRRY.OB,19-Jul-2013,37.21,37.21,37.21,37.21,100
HVYW.OB,19-Jul-2013,0.0032,0.0033,0.002,0.0023,21260300
HYDGQ.OB,19-Jul-2013,0.0051,0.0051,0.0051,0.0051,2600
HYEG.OB,19-Jul-2013,0.13,0.13,0.13,0.13,4000
HYFXF.OB,19-Jul-2013,1,1.05,1,1.01,22300
HYII.OB,19-Jul-2013,0.009,0.009,0.0049,0.007,4177200
HYPF.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,23000
HYPMY.OB,19-Jul-2013,7.294,7.294,7.25,7.25,2700
HYSR.OB,19-Jul-2013,0.0056,0.006,0.0053,0.0053,1518800
HZNFF.OB,19-Jul-2013,0.33,0.33,0.33,0.33,20900
HZNM.OB,19-Jul-2013,0.9,0.9,0.9,0.9,1000
IAALF.OB,19-Jul-2013,0.0721,0.082,0.0721,0.082,11600
IACAF.OB,19-Jul-2013,1.8196,1.8196,1.8196,1.8196,2000
IACH.OB,19-Jul-2013,0.0007,0.0012,0.0007,0.0012,126400
IAHL.OB,19-Jul-2013,0.59,0.6,0.5401,0.6,50500
IALS.OB,19-Jul-2013,0.13,0.13,0.12,0.13,34000
IAPLF.OB,19-Jul-2013,6.08,6.09,6.08,6.09,600
IAPLY.OB,19-Jul-2013,12.05,12.07,11.98,11.997,3900
IBAL.OB,19-Jul-2013,1.5,1.7,1.5,1.7,3100
IBDRY.OB,19-Jul-2013,20.43,20.58,20.43,20.521,12500
IBNKQ.OB,19-Jul-2013,0.0026,0.0026,0.0026,0.0026,10400
IBSS.OB,19-Jul-2013,0.018,0.018,0.018,0.018,20700
IBZZ.OB,19-Jul-2013,0.36,0.36,0.36,0.36,200
ICABY.OB,19-Jul-2013,0.896,0.896,0.896,0.896,500
ICAGY.OB,19-Jul-2013,21.97,22.22,21.96,22.14,44300
ICBU.OB,19-Jul-2013,0.0113,0.02,0.0101,0.02,569000
ICLD.OB,19-Jul-2013,1.65,1.89,1.55,1.89,900
ICNB.OB,19-Jul-2013,0.03,0.034,0.03,0.034,8500
ICOR.OB,19-Jul-2013,0.01,0.02,0.007,0.01,1551900
ICPTF.OB,19-Jul-2013,0.47,0.47,0.47,0.47,8000
ICPW.OB,19-Jul-2013,0.249,0.249,0.249,0.249,3600
ICTL.OB,19-Jul-2013,0.57,0.57,0.55,0.55,7500
IDAD.OB,19-Jul-2013,0.375,0.375,0.31,0.32,55400
IDCBF.OB,19-Jul-2013,0.655,0.655,0.655,0.655,72700
IDCBY.OB,19-Jul-2013,12.6,12.73,12.59,12.65,44000
IDEXY.OB,19-Jul-2013,25.73,25.89,25.68,25.88,27700
IDGC.OB,19-Jul-2013,0.0009,0.0009,0.0008,0.0008,1142700
IDLM.OB,19-Jul-2013,0.1101,0.1101,0.0916,0.1,140900
IDND.OB,19-Jul-2013,0.32,0.33,0.31,0.33,1300
IDNG.OB,19-Jul-2013,0.006,0.006,0.006,0.006,120000
IDOI.OB,19-Jul-2013,0.06,0.06,0.051,0.051,46100
IDST.OB,19-Jul-2013,0.0799,0.0821,0.077,0.0821,297000
IDTA.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,1250000
IDVC.OB,19-Jul-2013,0.0014,0.0015,0.0013,0.0015,1910000
IEAM.OB,19-Jul-2013,0.014,0.0251,0.014,0.02,32800
IEHC.OB,19-Jul-2013,2.78,2.8,2.78,2.8,9300
IENT.OB,19-Jul-2013,0.2006,0.2724,0.2006,0.2724,16700
IEVM.OB,19-Jul-2013,0.055,0.055,0.055,0.055,43500
IFIT.OB,19-Jul-2013,2.14,2.14,2.1,2.1,9900
IFJPY.OB,19-Jul-2013,15.42,15.68,15.33,15.38,12000
IFLM.OB,19-Jul-2013,0.025,0.025,0.02,0.025,82900
IFMX.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,32200
IFNNF.OB,19-Jul-2013,9.18,9.37,9.18,9.37,1100
IFNNY.OB,19-Jul-2013,9.2,9.29,9.2,9.2625,18000
IFNY.OB,19-Jul-2013,2.1,2.1,2.06,2.09,7300
IFUE.OB,19-Jul-2013,0.05,0.06,0.05,0.05,15500
IFUS.OB,19-Jul-2013,0.0054,0.0054,0.0036,0.0036,2653500
IFXY.OB,19-Jul-2013,0.012,0.012,0.012,0.012,13000
IGIFF.OB,19-Jul-2013,45.48,45.48,45.48,45.48,100
IGNT.OB,19-Jul-2013,0.001,0.001,0.0009,0.0009,4309000
IGPK.OB,19-Jul-2013,0.35,0.35,0.35,0.35,100
IGRU.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,9400
IGXT.OB,19-Jul-2013,0.6609,0.6609,0.642,0.6595,28000
IHCH.OB,19-Jul-2013,0.135,0.135,0.135,0.135,14900
IHGP.OB,19-Jul-2013,0.0015,0.0015,0.0015,0.0015,100
IHLDY.OB,19-Jul-2013,21.33,21.36,21.071,21.071,2600
IIBK.OB,19-Jul-2013,5.06,5.1,5.06,5.1,7100
IIDG.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,7500
IINHY.OB,19-Jul-2013,0.0659,0.0659,0.0659,0.0659,2800
IITOF.OB,19-Jul-2013,1.45,1.45,1.45,1.45,700
IITSF.OB,19-Jul-2013,1.75,1.75,1.75,1.75,1000
IKTSY.OB,19-Jul-2013,47.4,47.5,47.4,47.5,800
ILED.OB,19-Jul-2013,0.023,0.023,0.022,0.022,1228400
ILIU.OB,19-Jul-2013,0.4299,0.4299,0.396,0.396,11200
ILNS.OB,19-Jul-2013,0.0065,0.0065,0.006,0.006,125800
ILUS.OB,19-Jul-2013,0.056,0.056,0.056,0.056,21100
ILVC.OB,19-Jul-2013,0.0028,0.0028,0.0028,0.0028,3500
IMCI.OB,19-Jul-2013,0.1075,0.12,0.1075,0.12,500
IMDC.OB,19-Jul-2013,0.15,0.169,0.15,0.169,73000
IMDS.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,33399000
IMGGQ.OB,19-Jul-2013,0.0015,0.0015,0.001,0.001,39400
IMII.OB,19-Jul-2013,1.6,1.6,1.6,1.6,200
IMLE.OB,19-Jul-2013,0.045,0.045,0.0338,0.0338,281800
IMMB.OB,19-Jul-2013,0.04,0.04,0.035,0.035,10000
IMMD.OB,19-Jul-2013,0.22,0.25,0.22,0.25,8100
IMMP.OB,19-Jul-2013,0.0045,0.0045,0.0045,0.0045,600
IMNG.OB,19-Jul-2013,0.14,0.1799,0.14,0.1799,1700
IMPHO.OB,19-Jul-2013,0.95,0.95,0.95,0.95,600
IMPHP.OB,19-Jul-2013,1.94,2,1.94,1.96,2700
IMPUY.OB,19-Jul-2013,9.11,9.11,9.01,9.074,7400
IMSC.OB,19-Jul-2013,1.23,1.23,1.19,1.21,70600
IMZLF.OB,19-Jul-2013,2.026,2.026,1.971,1.971,1900
INBI.OB,19-Jul-2013,0.019,0.019,0.019,0.019,100
INFO.OB,19-Jul-2013,0.0075,0.0075,0.0075,0.0075,200
INGVF.OB,19-Jul-2013,10.03,10.03,10.03,10.03,800
INGXF.OB,19-Jul-2013,8.398,8.398,8.398,8.398,1000
INHC.OB,19-Jul-2013,0.0043,0.0043,0.0043,0.0043,22000
INHL.OB,19-Jul-2013,0.0031,0.0031,0.0031,0.0031,2000
INIS.OB,19-Jul-2013,0.1099,0.1099,0.1099,0.1099,50000
INIV.OB,19-Jul-2013,0.065,0.08,0.065,0.08,23100
INIX.OB,19-Jul-2013,0.2,0.2,0.2,0.2,100
INKN.OB,19-Jul-2013,0.005,0.0072,0.004,0.0072,140900
INLC.OB,19-Jul-2013,0.02,0.0479,0.02,0.02,2500
INNO.OB,19-Jul-2013,0.4,0.44,0.2151,0.2151,676800
INOL.OB,19-Jul-2013,0.055,0.055,0.055,0.055,10000
INPGP.OB,19-Jul-2013,1280,1295.04,1279.75,1295,10500
INSA.OB,19-Jul-2013,0.295,0.295,0.295,0.295,1600
INSV.OB,19-Jul-2013,0.3,0.3,0.3,0.3,2000
INTK.OB,19-Jul-2013,0.01,0.0125,0.01,0.0125,200100
INVA.OB,19-Jul-2013,0.085,0.089,0.0625,0.0765,102400
INVU.OB,19-Jul-2013,1.58,1.58,1.5,1.5,1400
IONAF.OB,19-Jul-2013,0.59,0.59,0.505,0.5862,77200
IOPD.OB,19-Jul-2013,0.04,0.04,0.035,0.035,11700
IOSA.OB,19-Jul-2013,0.027,0.031,0.026,0.026,127000
IPMLF.OB,19-Jul-2013,10.17,10.17,10.17,10.17,100
IPMN.OB,19-Jul-2013,0.07,0.07,0.07,0.07,10000
IPOAF.OB,19-Jul-2013,31.9,31.9,31.9,31.9,100
IPRC.OB,19-Jul-2013,0.0415,0.0417,0.0415,0.0415,103200
IPRU.OB,19-Jul-2013,0.0009,0.001,0.0008,0.0009,15438600
IPSEY.OB,19-Jul-2013,9.78,9.78,9.78,9.78,100
IPXHY.OB,19-Jul-2013,11.38,11.48,11.38,11.48,3000
IQMC.OB,19-Jul-2013,0.0011,0.0016,0.0007,0.0007,740000
IRBL.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,200000
IRHC.OB,19-Jul-2013,2.9,2.99,2.75,2.9,1800
IRIDQ.OB,19-Jul-2013,0.0001,0.001,0.0001,0.001,200
IRLD.OB,19-Jul-2013,0.3,0.3,0.275,0.275,101000
IROG.OB,19-Jul-2013,0.012,0.012,0.012,0.012,8000
IROIF.OB,19-Jul-2013,0.2728,0.2728,0.2728,0.2728,50000
IRWNQ.OB,19-Jul-2013,0.001,0.001,0.001,0.001,1000
ISARF.OB,19-Jul-2013,29.416,29.464,29.416,29.464,700
ISBA.OB,19-Jul-2013,23.49,23.49,23.49,23.49,1300
ISCB.OB,19-Jul-2013,34.26,34.26,34.26,34.26,100
ISCHF.OB,19-Jul-2013,9.71,9.71,9.71,9.71,2200
ISCHY.OB,19-Jul-2013,9.74,9.82,9.69,9.69,12300
ISCI.OB,19-Jul-2013,0.0699,0.0699,0.0699,0.0699,15000
ISCO.OB,19-Jul-2013,0.16,0.17,0.14,0.15,5550100
ISDJF.OB,19-Jul-2013,21.71,21.765,21.71,21.765,1100
ISDXF.OB,19-Jul-2013,20.253,20.298,20.253,20.298,1700
ISEC.OB,19-Jul-2013,0.075,0.075,0.075,0.075,4600
ISGI.OB,19-Jul-2013,0.19,0.19,0.131,0.1886,14500
ISHAF.OB,19-Jul-2013,11.6817,11.7056,11.6817,11.7056,2100
ISHM.OB,19-Jul-2013,0.0279,0.0279,0.0279,0.0279,2200
ISLT.OB,19-Jul-2013,0.4,0.5,0.4,0.5,10700
ISMAY.OB,19-Jul-2013,6.81,6.81,6.79,6.79,2000
ISNPY.OB,19-Jul-2013,10.5,10.59,10.495,10.59,17100
ISON.OB,19-Jul-2013,0.0071,0.0071,0.0071,0.0071,700
ISSM.OB,19-Jul-2013,0.16,0.16,0.16,0.16,1000
ISVLF.OB,19-Jul-2013,0.715,0.7283,0.71,0.7282,12300
ITALY.OB,19-Jul-2013,6.866,7.01,6.83,6.93,3400
ITAPF.OB,19-Jul-2013,0.3919,0.3919,0.3919,0.3919,10000
ITCC.OB,19-Jul-2013,0.08,0.1,0.08,0.1,27800
ITEN.OB,19-Jul-2013,6.7,6.89,6.63,6.89,44000
ITKG.OB,19-Jul-2013,0.45,0.46,0.45,0.458,12200
ITKH.OB,19-Jul-2013,0.0021,0.0022,0.0021,0.0022,630700
ITMSF.OB,19-Jul-2013,0.4023,0.4078,0.4023,0.4025,52000
ITMTF.OB,19-Jul-2013,0.038,0.0408,0.038,0.0408,6000
ITMV.OB,19-Jul-2013,0.0038,0.0038,0.0028,0.0031,3939000
ITNS.OB,19-Jul-2013,0.0045,0.0047,0.0037,0.0045,1455300
ITOCY.OB,19-Jul-2013,25.06,25.25,25.06,25.25,5500
ITPOF.OB,19-Jul-2013,11.74,11.74,11.68,11.68,3000
ITRO.OB,19-Jul-2013,0.17,0.1933,0.17,0.1933,600
ITVPY.OB,19-Jul-2013,24.31,24.48,24.31,24.42,1200
ITYBF.OB,19-Jul-2013,33.4,33.5,33.4,33.5,400
ITYBY.OB,19-Jul-2013,66.47,66.79,66.36,66.75,1040000
IUSPF.OB,19-Jul-2013,15.239,15.239,15.239,15.239,500
IVDA.OB,19-Jul-2013,1.25,1.35,1.25,1.35,71000
IVDN.OB,19-Jul-2013,0.54,0.54,0.53,0.53,6500
IVNYY.OB,19-Jul-2013,7.59,7.59,7.59,7.59,10700
IVOI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,235000
IVPAF.OB,19-Jul-2013,1.5256,1.6017,1.502,1.6016,28600
IVSBF.OB,19-Jul-2013,30.3025,30.3025,30.3025,30.3025,1000
IWEB.OB,19-Jul-2013,0.032,0.032,0.03,0.0319,493000
IWRGF.OB,19-Jul-2013,0.17,0.17,0.17,0.17,15000
IWSY.OB,19-Jul-2013,2.24,2.27,2.21,2.25,246200
IYXI.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,1000
JABA.OB,19-Jul-2013,0.02,0.03,0.02,0.02,1900
JAEN.OB,19-Jul-2013,0.86,0.86,0.86,0.86,2000
JAGGF.OB,19-Jul-2013,0.24,0.2471,0.235,0.2471,171100
JALA.OB,19-Jul-2013,0.025,0.029,0.025,0.029,35000
JAMN.OB,19-Jul-2013,0.485,0.52,0.465,0.515,209600
JANI.OB,19-Jul-2013,0.74,0.74,0.67,0.68,16600
JAPAF.OB,19-Jul-2013,36.69,36.95,36,36.94,1900
JASMY.OB,19-Jul-2013,2.8,2.8,2.8,2.8,9100
JBAXY.OB,19-Jul-2013,8.37,8.45,8.33,8.39,12300
JBII.OB,19-Jul-2013,0.38,0.4,0.37,0.39,67800
JBSAY.OB,19-Jul-2013,6.09,6.09,6.09,6.09,4100
JCDAF.OB,19-Jul-2013,1.45,1.45,1.45,1.45,5400
JCDS.OB,19-Jul-2013,0.007,0.0075,0.007,0.0075,1391500
JCKRF.OB,19-Jul-2013,0.125,0.125,0.125,0.125,16000
JELCY.OB,19-Jul-2013,6.18,6.18,6.18,6.18,100
JERT.OB,19-Jul-2013,0.1,0.1,0.1,0.1,7000
JFBC.OB,19-Jul-2013,11,11,11,11,1500
JFGI.OB,19-Jul-2013,0.009,0.009,0.009,0.009,1500
JFTTL.OB,19-Jul-2013,1132.5,1156.75,1132.5,1132.5,100
JGCCY.OB,19-Jul-2013,74.23,74.92,74.19,74.92,2900
JGPK.OB,19-Jul-2013,0.465,0.465,0.465,0.465,100
JINFF.OB,19-Jul-2013,2.44,2.45,2.44,2.45,3000
JMHLY.OB,19-Jul-2013,59.49,59.5,59.25,59.4,9500
JMSN.OB,19-Jul-2013,0.65,0.65,0.65,0.65,1000
JNSH.OB,19-Jul-2013,0.013,0.02,0.013,0.0199,284500
JNSTF.OB,19-Jul-2013,1.79,1.79,1.79,1.79,1000
JPSWY.OB,19-Jul-2013,12.19,12.24,12.19,12.24,100
JPYYL.OB,19-Jul-2013,960,960,958.75,958.75,5000
JRONY.OB,19-Jul-2013,42.07,42.15,42.07,42.15,1800
JRRD.OB,19-Jul-2013,0.0003,0.0003,0.0002,0.0002,11817400
JSAIY.OB,19-Jul-2013,24.15,24.39,24.12,24.38,9400
JSCPY.OB,19-Jul-2013,19.66,19.74,19.66,19.7,6600
JSDA.OB,19-Jul-2013,0.7,0.7,0.68,0.7,87500
JSEJF.OB,19-Jul-2013,7.627,7.627,7.627,7.627,2300
JSGRY.OB,19-Jul-2013,47.7403,48.55,47.7403,48.55,29400
JSHLY.OB,19-Jul-2013,17.79,17.79,17.7,17.72,36200
JSNSF.OB,19-Jul-2013,5.96,5.96,5.96,5.96,200
JUHL.OB,19-Jul-2013,0.295,0.3,0.25,0.26,15200
JUPIY.OB,19-Jul-2013,12.09,12.09,12.09,12.09,200
JVTSF.OB,19-Jul-2013,0.3,0.3,0.3,0.3,8000
JYHW.OB,19-Jul-2013,0.011,0.0165,0.011,0.0165,14100
JZHG.OB,19-Jul-2013,0.05,0.05,0.05,0.05,10000
KABX.OB,19-Jul-2013,0.0135,0.0146,0.0101,0.0139,211800
KADR.OB,19-Jul-2013,0.0013,0.0013,0.0008,0.0008,37000
KAEPY.OB,19-Jul-2013,7.3185,7.3185,7.3185,7.3185,1200
KAIKY.OB,19-Jul-2013,6.52,6.52,6.52,6.52,100
KAJMY.OB,19-Jul-2013,38.67,38.7,38.59,38.59,800
KALG.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,100
KAOCF.OB,19-Jul-2013,34.5,34.5,34.5,34.5,300
KATX.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,10000
KBCSY.OB,19-Jul-2013,20.32,20.32,20.3,20.3,200
KBLB.OB,19-Jul-2013,0.074,0.08,0.071,0.08,768900
KBRLF.OB,19-Jul-2013,34.4542,34.4542,34.406,34.406,200
KCDMF.OB,19-Jul-2013,3.25,3.3,3.25,3.25,8500
KCDMY.OB,19-Jul-2013,16.84,16.85,16.27,16.461,24400
KCPC.OB,19-Jul-2013,0.3,0.3,0.3,0.3,7700
KCRPY.OB,19-Jul-2013,34.66,34.83,34.63,34.83,11100
KDDIF.OB,19-Jul-2013,52.25,52.25,52,52.25,700
KDDIY.OB,19-Jul-2013,12.97,13.01,12.93,13.01,28700
KDMP.OB,19-Jul-2013,0.0025,0.003,0.0021,0.003,800000
KDSM.OB,19-Jul-2013,0.01,0.01,0.01,0.01,500
KDUS.OB,19-Jul-2013,1.41,1.41,1.41,1.41,5000
KENS.OB,19-Jul-2013,0.24,0.24,0.24,0.24,3000
KEYP.OB,19-Jul-2013,1,1,0.75,0.75,2800
KEYUF.OB,19-Jul-2013,54.718,54.718,54.2354,54.41,900
KGAUF.OB,19-Jul-2013,0.544,0.544,0.544,0.544,7000
KGFHY.OB,19-Jul-2013,11.96,12.02,11.89,11.98,27500
KGILF.OB,19-Jul-2013,3.13,3.13,3.0594,3.1099,17000
KHDHF.OB,19-Jul-2013,5.83,6.041,5.83,6.021,20700
KHGT.OB,19-Jul-2013,0.002,0.002,0.002,0.002,24800
KHOLY.OB,19-Jul-2013,24.67,25.14,24.67,24.96,19200
KHRIF.OB,19-Jul-2013,0.142,0.142,0.142,0.142,1000
KING.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,335000
KIRI.OB,19-Jul-2013,0.1255,0.1255,0.1255,0.1255,800
KIROY.OB,19-Jul-2013,15.093,15.093,15.093,15.093,1000
KITDQ.OB,19-Jul-2013,0.39,0.39,0.39,0.39,22700
KKPNY.OB,19-Jul-2013,2.158,2.166,2.13,2.16,96600
KLBAY.OB,19-Jul-2013,48.49,48.49,48.49,48.49,200
KLNDF.OB,19-Jul-2013,1.2,1.236,1.16,1.2,30100
KLYCY.OB,19-Jul-2013,84.05,84.05,84.05,84.05,100
KMAG.OB,19-Jul-2013,0.005,0.005,0.0049,0.0049,250000
KMBNY.OB,19-Jul-2013,59,59,59,59,100
KMERF.OB,19-Jul-2013,184,184,184,184,100
KMKGF.OB,19-Jul-2013,0.8,0.807,0.78,0.806,8400
KMPPF.OB,19-Jul-2013,10.55,10.55,10.55,10.55,2700
KMTUY.OB,19-Jul-2013,24.03,24.05,23.84,24.04,21900
KNBA.OB,19-Jul-2013,0.75,0.75,0.75,0.75,2000
KNBWF.OB,19-Jul-2013,16.52,16.6,16.52,16.6,200
KNBWY.OB,19-Jul-2013,16.3,16.44,16.3,16.44,9800
KNCAY.OB,19-Jul-2013,15.47,15.47,15.4,15.4,200
KNDR.OB,19-Jul-2013,0.0016,0.0016,0.0016,0.0016,10000
KNOLF.OB,19-Jul-2013,0.1691,0.1691,0.1691,0.1691,500
KNPRF.OB,19-Jul-2013,0.044,0.055,0.044,0.055,245000
KNSC.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,6987600
KNYJF.OB,19-Jul-2013,78.5,78.5,76.8,77.35,1000
KPCPY.OB,19-Jul-2013,23.99,24.39,23.99,24.21,3400
KPELF.OB,19-Jul-2013,8.46,8.549,8.46,8.549,1300
KPELY.OB,19-Jul-2013,17.1,17.1,16.98,17.1,17100
KPLUY.OB,19-Jul-2013,17.2,17.21,17.2,17.21,700
KREVF.OB,19-Jul-2013,0.99,0.99,0.99,0.99,200
KRIUF.OB,19-Jul-2013,14.1238,14.1238,14.1238,14.1238,700
KRLTF.OB,19-Jul-2013,5.4947,5.4947,5.4947,5.4947,100
KRYAY.OB,19-Jul-2013,60.84,60.84,60.16,60.55,300
KTBA.OB,19-Jul-2013,28.66,28.99,27.87,28.99,1500
KTHGF.OB,19-Jul-2013,0.0082,0.0082,0.006,0.006,120000
KUBTF.OB,19-Jul-2013,16.5,16.5,16.5,16.5,300
KUBTY.OB,19-Jul-2013,81.24,81.24,80.1,80.15,20300
KUKAF.OB,19-Jul-2013,47.25,47.25,47.25,47.25,400
KURRY.OB,19-Jul-2013,42.48,42.482,42.48,42.482,300
KVPBQ.OB,19-Jul-2013,0.35,0.35,0.25,0.31,13000
KVPHQ.OB,19-Jul-2013,0.332,0.335,0.195,0.215,2235800
KWBT.OB,19-Jul-2013,0.001,0.001,0.001,0.001,1000
KWHIY.OB,19-Jul-2013,13.67,13.81,13.67,13.81,200
KWICW.OB,19-Jul-2013,5.48,5.48,5.48,5.48,100
KYCCF.OB,19-Jul-2013,341.12,341.12,338.75,338.75,100
LAACZ.OB,19-Jul-2013,1122,1122,1122,1122,100
LATF.OB,19-Jul-2013,0.0053,0.0062,0.0046,0.0059,7080100
LBARP.OB,19-Jul-2013,19.88,19.88,19.88,19.88,700
LBAS.OB,19-Jul-2013,0.1399,0.14,0.1399,0.14,71500
LBBB.OB,19-Jul-2013,1.66,1.66,1.66,1.66,100
LBLCF.OB,19-Jul-2013,46.6818,46.6818,46.6818,46.6818,200
LBMH.OB,19-Jul-2013,1.83,1.9,1.83,1.89,123900
LBSR.OB,19-Jul-2013,0.0118,0.0119,0.011,0.0115,752000
LBTG.OB,19-Jul-2013,0.0015,0.0019,0.0015,0.0015,252100
LBYE.OB,19-Jul-2013,0.0372,0.0375,0.0341,0.0342,24700
LCPRF.OB,19-Jul-2013,4.7,4.7,4.7,4.7,1000
LCRE.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,4900
LDBKY.OB,19-Jul-2013,3.17,3.2,3.13,3.18,43800
LDHL.OB,19-Jul-2013,0.75,0.75,0.6561,0.6561,6400
LDNXF.OB,19-Jul-2013,24.2,24.2,24.2,24.2,500
LDSI.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,1000
LEDIF.OB,19-Jul-2013,0.2892,0.2892,0.2892,0.2892,500
LEGPF.OB,19-Jul-2013,5.7659,5.8042,5.7659,5.8042,700
LEHKQ.OB,19-Jul-2013,0.24,0.3,0.24,0.3,1900
LEHLQ.OB,19-Jul-2013,0.2,0.2,0.2,0.2,8000
LEOM.OB,19-Jul-2013,0.059,0.059,0.05,0.05,120500
LEXG.OB,19-Jul-2013,0.115,0.1445,0.115,0.139,480400
LEXVF.OB,19-Jul-2013,0.0779,0.085,0.075,0.085,19200
LFAP.OB,19-Jul-2013,0.0462,0.047,0.0461,0.0461,179000
LFRGY.OB,19-Jul-2013,15.29,15.62,15.29,15.49,6500
LFUGY.OB,19-Jul-2013,2.727,2.75,2.72,2.72,20300
LGCUF.OB,19-Jul-2013,1.26,1.27,1.2307,1.27,12700
LGGNY.OB,19-Jul-2013,14.63,14.78,14.63,14.7,6400
LGNXZ.OB,19-Jul-2013,0.094,0.094,0.094,0.094,2000
LGRVF.OB,19-Jul-2013,53.2,53.2,53.2,53.2,100
LGVWF.OB,19-Jul-2013,4.873,4.873,4.8614,4.862,6800
LHHMQ.OB,19-Jul-2013,0.2,0.2,0.2,0.2,7400
LHMAF.OB,19-Jul-2013,0.46,0.49,0.46,0.49,19500
LHPT.OB,19-Jul-2013,0.0007,0.0007,0.0006,0.0007,13270000
LIBE.OB,19-Jul-2013,0.7,0.72,0.63,0.69,62000
LIEG.OB,19-Jul-2013,0.02,0.027,0.02,0.02,325500
LIGA.OB,19-Jul-2013,0.0069,0.0069,0.0069,0.0069,98900
LIHC.OB,19-Jul-2013,5.34,5.34,5,5,900
LIPD.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,2700
LIQT.OB,19-Jul-2013,2.8,2.8,2.7,2.8,2700
LIVC.OB,19-Jul-2013,0.023,0.0235,0.023,0.0235,1000
LJPC.OB,19-Jul-2013,0.07,0.07,0.0632,0.0632,247300
LKAI.OB,19-Jul-2013,0.6169,0.6169,0.6,0.6,2000
LKEN.OB,19-Jul-2013,0.01,0.013,0.01,0.01,195700
LKREF.OB,19-Jul-2013,4.83,4.855,4.83,4.83,3000
LLOBF.OB,19-Jul-2013,1797.02,1804.64,1797.02,1804.64,4000
LLTI.OB,19-Jul-2013,0.18,0.18,0.17,0.17,415800
LLTP.OB,19-Jul-2013,0.035,0.0351,0.0341,0.0341,210000
LMRMF.OB,19-Jul-2013,0.068,0.068,0.0507,0.055,20500
LMRXF.OB,19-Jul-2013,0.4681,0.4945,0.4651,0.49,16100
LNAGF.OB,19-Jul-2013,192.6,192.65,192.6,192.65,100
LNCGY.OB,19-Jul-2013,15.9875,16.19,15.9875,16.19,75600
LNCYF.OB,19-Jul-2013,1.6,1.63,1.6,1.612,20200
LNDT.OB,19-Jul-2013,0.32,0.32,0.32,0.32,4000
LNEGY.OB,19-Jul-2013,19.18,19.41,19.18,19.3,188600
LNGLF.OB,19-Jul-2013,0.2,0.2,0.2,0.2,400
LNGT.OB,19-Jul-2013,0.0225,0.0225,0.0225,0.0225,10000
LNGYF.OB,19-Jul-2013,0.0071,0.0071,0.0071,0.0071,1000
LNMIY.OB,19-Jul-2013,4.69,4.69,4.69,4.69,100
LNNGF.OB,19-Jul-2013,0.55,0.55,0.55,0.55,400
LNTP.OB,19-Jul-2013,7.5,7.5,7.5,7.5,100
LNVGF.OB,19-Jul-2013,0.9,0.91,0.9,0.9099,8900
LNVGY.OB,19-Jul-2013,18.16,18.2,18.13,18.18,24200
LNXGF.OB,19-Jul-2013,0.0198,0.0198,0.01,0.01,5200
LNXSF.OB,19-Jul-2013,61.05,61.05,61.05,61.05,500
LOGC.OB,19-Jul-2013,0.203,0.203,0.203,0.203,100
LOGL.OB,19-Jul-2013,0.0975,0.1,0.095,0.1,97900
LOTE.OB,19-Jul-2013,0.3749,0.3749,0.295,0.31,232700
LOVI.OB,19-Jul-2013,0.39,0.4,0.39,0.4,12500
LPAD.OB,19-Jul-2013,0.27,0.27,0.27,0.27,9000
LPBC.OB,19-Jul-2013,6.01,6.01,6.01,6.01,500
LPIH.OB,19-Jul-2013,0.085,0.1,0.08,0.1,57900
LPKGF.OB,19-Jul-2013,0.217,0.217,0.217,0.217,10000
LQMT.OB,19-Jul-2013,0.125,0.1482,0.1196,0.13,37503200
LQSIF.OB,19-Jul-2013,16.9958,16.9958,16.9956,16.9956,1100
LRAXF.OB,19-Jul-2013,0.8114,0.8114,0.8114,0.8114,1500
LRDC.OB,19-Jul-2013,0.22,0.24,0.17,0.24,7600
LRDR.OB,19-Jul-2013,0.025,0.025,0.025,0.025,10000
LRLCY.OB,19-Jul-2013,33.41,33.9,33.41,33.85,47700
LRTR.OB,19-Jul-2013,1.1,1.1,1.1,1.1,300
LSCG.OB,19-Jul-2013,0.37,0.4398,0.37,0.4374,3100
LSTG.OB,19-Jul-2013,0.0311,0.034,0.0311,0.034,59300
LSTMF.OB,19-Jul-2013,8.514,8.6,8.51,8.6,49500
LSTS.OB,19-Jul-2013,0.2297,0.23,0.19,0.22,246700
LTCH.OB,19-Jul-2013,0.27,0.27,0.27,0.27,200
LTGHY.OB,19-Jul-2013,15.32,15.32,14.62,14.62,2200
LTHU.OB,19-Jul-2013,0.003,0.003,0.0028,0.0028,150000
LTNC.OB,19-Jul-2013,0.285,0.294,0.285,0.294,9000
LTSN.OB,19-Jul-2013,0.0037,0.0037,0.0037,0.0037,1000
LTTC.OB,19-Jul-2013,0.1,0.1,0.1,0.1,8600
LTUM.OB,19-Jul-2013,0.0311,0.0393,0.03,0.0344,311300
LTUS.OB,19-Jul-2013,0.0202,0.0202,0.0202,0.0202,3600
LUCRF.OB,19-Jul-2013,0.7967,0.7967,0.7967,0.7967,300
LUDG.OB,19-Jul-2013,0.01,0.0179,0.01,0.0179,50400
LUKOY.OB,19-Jul-2013,61.96,62.45,61.96,62.05,49400
LUMP.OB,19-Jul-2013,0.101,0.101,0.0901,0.0968,52000
LUNMF.OB,19-Jul-2013,3.9606,3.9606,3.9606,3.9606,800
LUTHP.OB,19-Jul-2013,954,960,945,950.75,4100
LUVE.OB,19-Jul-2013,0.145,0.1599,0.1388,0.15,25000
LUXR.OB,19-Jul-2013,0.023,0.023,0.0191,0.0191,24200
LVCA.OB,19-Jul-2013,0.025,0.025,0.022,0.022,2400
LVCLY.OB,19-Jul-2013,0.415,0.415,0.415,0.415,4000
LVGI.OB,19-Jul-2013,0.12,0.145,0.11,0.135,180600
LVLEF.OB,19-Jul-2013,0.76,0.76,0.7559,0.758,16000
LVMHF.OB,19-Jul-2013,172.8,174.493,172.8,174.493,100
LVMUY.OB,19-Jul-2013,34.73,34.93,34.57,34.93,40800
LVNVF.OB,19-Jul-2013,0.239,0.239,0.239,0.239,1000
LVRLF.OB,19-Jul-2013,0.175,0.175,0.15,0.155,17500
LVVV.OB,19-Jul-2013,0.0241,0.0241,0.0201,0.021,335400
LVWD.OB,19-Jul-2013,0.2101,0.225,0.21,0.21,41200
LVWR.OB,19-Jul-2013,0.545,0.545,0.51,0.51,5800
LWLG.OB,19-Jul-2013,0.8612,0.9,0.86,0.9,36200
LYFE.OB,19-Jul-2013,0.04,0.04,0.04,0.04,10000
LYJN.OB,19-Jul-2013,0.0037,0.0037,0.0031,0.0031,301000
LYSCF.OB,19-Jul-2013,0.4,0.42,0.392,0.4099,95100
LYSDY.OB,19-Jul-2013,0.3891,0.41,0.3891,0.41,24000
LZAGY.OB,19-Jul-2013,7.78,7.84,7.78,7.82,28400
LZRFY.OB,19-Jul-2013,14.48,14.56,14.48,14.56,700
MAAFF.OB,19-Jul-2013,0.244,0.244,0.244,0.244,2500
MAAL.OB,19-Jul-2013,14.5,14.5,14.31,14.5,3000
MACE.OB,19-Jul-2013,0.49,0.49,0.49,0.49,48300
MAEI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,300000
MAGNF.OB,19-Jul-2013,0.092,0.092,0.092,0.092,24600
MAGOY.OB,19-Jul-2013,11.31,11.31,11.31,11.31,100
MAGP.OB,19-Jul-2013,0.0038,0.0038,0.0038,0.0038,10000
MAHMF.OB,19-Jul-2013,14.5,14.5,14.5,14.5,600
MAKSF.OB,19-Jul-2013,7.28,7.28,7.05,7.05,13100
MAKSY.OB,19-Jul-2013,14.72,14.78,14.67,14.73,20000
MALRY.OB,19-Jul-2013,8.62,8.62,8.62,8.62,500
MAORF.OB,19-Jul-2013,1.65,1.65,1.6,1.6,6000
MARA.OB,19-Jul-2013,0.44,0.46,0.41,0.46,940400
MARUY.OB,19-Jul-2013,72.78,72.78,72.7,72.78,400
MASP.OB,19-Jul-2013,0.23,0.35,0.23,0.35,2900
MASWF.OB,19-Jul-2013,52.5,53,52.5,52.5,6100
MAUXF.OB,19-Jul-2013,1.5556,1.58,1.5556,1.5793,74600
MAWHF.OB,19-Jul-2013,1.18,1.2132,1.18,1.2132,2400
MAXD.OB,19-Jul-2013,0.21,0.21,0.2,0.21,161700
MAXE.OB,19-Jul-2013,0.0345,0.039,0.0345,0.0345,13700
MAXW.OB,19-Jul-2013,0.001,0.001,0.001,0.001,2000
MAYGF.OB,19-Jul-2013,0.206,0.206,0.206,0.206,1000
MBCI.OB,19-Jul-2013,0.007,0.007,0.007,0.007,9000
MBCRQ.OB,19-Jul-2013,0.1008,0.1008,0.1008,0.1008,1900
MBDE.OB,19-Jul-2013,0.043,0.043,0.03,0.03,200
MBGH.OB,19-Jul-2013,0.06,0.06,0.025,0.0499,22100
MBIT.OB,19-Jul-2013,0.1,0.1,0.1,0.1,75000
MBMI.OB,19-Jul-2013,0.17,0.189,0.17,0.189,5800
MCEEF.OB,19-Jul-2013,1.829,1.85,1.829,1.85,3400
MCEM.OB,19-Jul-2013,24.35,24.35,24.32,24.32,200
MCESF.OB,19-Jul-2013,3.67,3.67,3.67,3.67,3400
MCET.OB,19-Jul-2013,0.0013,0.0013,0.0011,0.0013,10816400
MCFFY.OB,19-Jul-2013,35.19,35.21,35.19,35.21,600
MCHVF.OB,19-Jul-2013,2.8,2.8,2.8,2.8,1900
MCIC.OB,19-Jul-2013,0.0066,0.0075,0.0066,0.0075,75000
MCLN.OB,19-Jul-2013,0.0055,0.0055,0.0055,0.0055,43000
MCOAQ.OB,19-Jul-2013,0.0024,0.0024,0.0022,0.0022,24900
MCQPF.OB,19-Jul-2013,3.89,3.9,3.88,3.88,6900
MCRAA.OB,19-Jul-2013,22.25,22.25,22.25,22.25,200
MCTC.OB,19-Jul-2013,0.01,0.01,0.01,0.01,500
MCTYF.OB,19-Jul-2013,0.0499,0.0499,0.0499,0.0499,3000
MCUJF.OB,19-Jul-2013,0.121,0.121,0.121,0.121,300
MCVE.OB,19-Jul-2013,0.033,0.033,0.033,0.033,12600
MCVT.OB,19-Jul-2013,1.85,1.85,1.85,1.85,500
MDABY.OB,19-Jul-2013,11.8,11.8,11.8,11.8,900
MDBX.OB,19-Jul-2013,24.74,24.99,24.11,24.99,2600
MDCGF.OB,19-Jul-2013,1.102,1.1195,1.1,1.1195,31500
MDFI.OB,19-Jul-2013,0.6,1.25,0.6,1.25,3000
MDGC.OB,19-Jul-2013,0.0014,0.0014,0.0012,0.0012,234500
MDHI.OB,19-Jul-2013,0.0019,0.0019,0.0016,0.0019,161000
MDIN.OB,19-Jul-2013,0.0027,0.0027,0.0018,0.0022,2085000
MDLAY.OB,19-Jul-2013,13.87,13.89,13.87,13.89,1100
MDLH.OB,19-Jul-2013,0.055,0.055,0.055,0.055,500
MDLNF.OB,19-Jul-2013,0.35,0.367,0.35,0.36,370000
MDMC.OB,19-Jul-2013,0.008,0.008,0.008,0.008,5100
MDMN.OB,19-Jul-2013,0.053,0.0641,0.053,0.061,6163900
MDNT.OB,19-Jul-2013,2,2,1.76,1.76,15100
MDRPF.OB,19-Jul-2013,0.8419,0.842,0.8419,0.842,15000
MDSMF.OB,19-Jul-2013,1.65,1.65,1.6,1.6,15500
MDTV.OB,19-Jul-2013,0.36,0.41,0.35,0.4,40000
MEAOF.OB,19-Jul-2013,0.0892,0.0892,0.0892,0.0892,80000
MEDL.OB,19-Jul-2013,0.35,0.35,0.32,0.32,4000
MEDS.OB,19-Jul-2013,1.5,1.5,1.5,1.5,900
MEDT.OB,19-Jul-2013,0.0006,0.0007,0.0006,0.0007,500000
MEEC.OB,19-Jul-2013,0.7,0.7,0.65,0.65,14000
MELY.OB,19-Jul-2013,0.0053,0.0053,0.0053,0.0053,10000
MEMLA.OB,19-Jul-2013,0.075,0.075,0.075,0.075,24100
MERR.OB,19-Jul-2013,0.121,0.121,0.121,0.121,1000
MESNF.OB,19-Jul-2013,0.049,0.049,0.049,0.049,20000
MEXP.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,1050000
MFCSF.OB,19-Jul-2013,15.18,15.255,15.154,15.2,22100
MFMNF.OB,19-Jul-2013,0.3447,0.3447,0.3447,0.3447,10000
MFON.OB,19-Jul-2013,0.57,0.7,0.57,0.7,115700
MFRSY.OB,19-Jul-2013,5.91,5.91,5.91,5.91,200
MFST.OB,19-Jul-2013,0.057,0.0749,0.057,0.069,16100
MFTH.OB,19-Jul-2013,0.0013,0.0013,0.0011,0.0011,1006600
MGAFF.OB,19-Jul-2013,0.08,0.0859,0.0795,0.0859,15600
MGDDY.OB,19-Jul-2013,19.95,20.03,19.89,19.91,13100
MGLT.OB,19-Jul-2013,0.039,0.039,0.039,0.039,1000
MGMCF.OB,19-Jul-2013,0.1953,0.1953,0.1953,0.1953,2000
MGMXF.OB,19-Jul-2013,0.3,0.3134,0.2984,0.3134,23700
MHCC.OB,19-Jul-2013,0.49,0.49,0.445,0.445,54500
MHFM.OB,19-Jul-2013,0.37,0.37,0.37,0.37,2600
MHGU.OB,19-Jul-2013,3.52,3.55,3.52,3.55,2000
MHREF.OB,19-Jul-2013,0.1499,0.1499,0.1396,0.1396,9000
MHRWW.OB,19-Jul-2013,0.05,0.05,0.05,0.05,3600
MHTLY.OB,19-Jul-2013,19.93,19.93,19.93,19.93,100
MHTX.OB,19-Jul-2013,0.037,0.04,0.037,0.04,49200
MIBI.OB,19-Jul-2013,0.185,0.25,0.185,0.25,5500
MIELY.OB,19-Jul-2013,21.59,21.63,21.59,21.63,700
MIHL.OB,19-Jul-2013,0.0021,0.0021,0.0021,0.0021,4000
MIICF.OB,19-Jul-2013,77.9,78.49,77.9,78.04,3000
MIKP.OB,19-Jul-2013,0.0004,0.0004,0.0004,0.0004,4500000
MILV.OB,19-Jul-2013,0.0008,0.001,0.0007,0.001,498300
MIMV.OB,19-Jul-2013,0.1301,0.132,0.1279,0.128,252100
MIMZF.OB,19-Jul-2013,0.0988,0.0988,0.0988,0.0988,9900
MINE.OB,19-Jul-2013,0.0028,0.0038,0.0027,0.0029,89296600
MISM.OB,19-Jul-2013,0.042,0.049,0.042,0.049,17500
MISVF.OB,19-Jul-2013,0.7,0.7,0.7,0.7,12300
MITD.OB,19-Jul-2013,0.28,0.5,0.255,0.5,10300
MITEY.OB,19-Jul-2013,28.16,28.3,28.01,28.3,8800
MITSY.OB,19-Jul-2013,267.81,269.26,267,269.26,2800
MJDLF.OB,19-Jul-2013,7,7.1,7,7.04,100400
MJNA.OB,19-Jul-2013,0.125,0.125,0.12,0.121,2089900
MKBY.OB,19-Jul-2013,0.0074,0.0074,0.0074,0.0074,39000
MKGAY.OB,19-Jul-2013,52.49,52.52,52.3,52.38,299600
MKRS.OB,19-Jul-2013,0.0841,0.0841,0.0841,0.0841,3000
MKTAY.OB,19-Jul-2013,58.15,58.4,57.91,58.4,3900
MKTY.OB,19-Jul-2013,0.75,0.75,0.75,0.75,200
MLER.OB,19-Jul-2013,0.2,0.26,0.2,0.25,30400
MLGAF.OB,19-Jul-2013,0.002,0.002,0.002,0.002,90000
MLHI.OB,19-Jul-2013,0.005,0.0055,0.0031,0.0031,56700
MLKKF.OB,19-Jul-2013,0.106,0.12,0.106,0.12,4500
MLLOF.OB,19-Jul-2013,0.342,0.383,0.3272,0.372,49800
MLOOF.OB,19-Jul-2013,0.23,0.23,0.23,0.23,2500
MLRKF.OB,19-Jul-2013,0.085,0.085,0.085,0.085,16000
MLSS.OB,19-Jul-2013,1.3,1.35,1.25,1.35,9500
MLYBY.OB,19-Jul-2013,6.64,6.64,6.64,6.64,100
MMAB.OB,19-Jul-2013,1.57,1.64,1.57,1.59,22700
MMMW.OB,19-Jul-2013,0.0206,0.028,0.0204,0.0204,163500
MMRF.OB,19-Jul-2013,0.0326,0.0367,0.0326,0.035,183200
MMRSF.OB,19-Jul-2013,0.034,0.034,0.034,0.034,4900
MMRTY.OB,19-Jul-2013,34.95,34.95,34.95,34.95,200
MMTIF.OB,19-Jul-2013,0.189,0.209,0.185,0.2,116000
MNAP.OB,19-Jul-2013,0.075,0.075,0.065,0.07,732000
MNDJF.OB,19-Jul-2013,0.7744,0.7744,0.7744,0.7744,2300
MNGGF.OB,19-Jul-2013,3.25,3.253,3.2248,3.2248,5000
MNHVF.OB,19-Jul-2013,1.04,1.04,1.04,1.04,3000
MNHVY.OB,19-Jul-2013,20.68,20.79,20.68,20.79,200
MNKDW.OB,19-Jul-2013,3.2,3.3,3.2,3.3,10600
MNKIW.OB,19-Jul-2013,3.45,3.45,3.45,3.45,10000
MNLU.OB,19-Jul-2013,0.038,0.038,0.038,0.038,700
MNSB.OB,19-Jul-2013,7.9,7.9,7.9,7.9,100
MNTR.OB,19-Jul-2013,0.35,0.35,0.35,0.35,3700
MNVN.OB,19-Jul-2013,0.015,0.015,0.011,0.014,1150000
MODTQ.OB,19-Jul-2013,0.0019,0.0019,0.0019,0.0019,32000
MOJO.OB,19-Jul-2013,5,5.25,3.65,4.5,40000
MOMO.OB,19-Jul-2013,0.39,0.45,0.39,0.45,2500
MONIF.OB,19-Jul-2013,0.605,0.605,0.585,0.59,877400
MONK.OB,19-Jul-2013,0.95,0.95,0.95,0.95,8400
MPHD.OB,19-Jul-2013,0.0066,0.0066,0.0066,0.0066,900
MPIX.OB,19-Jul-2013,0.011,0.0122,0.01,0.011,3668900
MPRXF.OB,19-Jul-2013,0.1609,0.1609,0.1609,0.1609,3500
MPXEY.OB,19-Jul-2013,3.25,3.25,3.25,3.25,5400
MQBKY.OB,19-Jul-2013,40.86,40.86,40.55,40.55,10800
MRAAF.OB,19-Jul-2013,73,73,73,73,100
MRAAY.OB,19-Jul-2013,18.12,18.12,17.95,18.05,800
MREE.OB,19-Jul-2013,7.65,7.65,7.65,7.65,200
MRIC.OB,19-Jul-2013,1.18,1.2,1.18,1.19,76900
MRLLF.OB,19-Jul-2013,0.197,0.197,0.197,0.197,3500
MRMZF.OB,19-Jul-2013,0.147,0.147,0.147,0.147,3000
MRNA.OB,19-Jul-2013,0.26,0.279,0.26,0.279,6000
MRNJ.OB,19-Jul-2013,0.0035,0.0036,0.0035,0.0036,1619900
MRPI.OB,19-Jul-2013,0.0009,0.0014,0.0009,0.0014,57500
MRPLY.OB,19-Jul-2013,13.36,13.36,13.36,13.36,700
MRRTY.OB,19-Jul-2013,3.29,3.29,3.22,3.29,10400
MRSKY.OB,19-Jul-2013,12.87,12.87,12.87,12.87,100
MRVC.OB,19-Jul-2013,8.98,9,8.81,9,108200
MRVNY.OB,19-Jul-2013,6.142,6.142,6.142,6.142,100
MRWSF.OB,19-Jul-2013,4.32,4.32,4.3,4.3,800
MRWSY.OB,19-Jul-2013,21.78,22.08,21.78,21.91,12400
MSADY.OB,19-Jul-2013,13.77,13.88,13.77,13.88,14400
MSBC.OB,19-Jul-2013,24.25,24.25,24.25,24.25,100
MSBHY.OB,19-Jul-2013,37.25,37.59,37.25,37.59,6900
MSEI.OB,19-Jul-2013,0.1399,0.1725,0.1206,0.17,359000
MSGI.OB,19-Jul-2013,0.005,0.008,0.005,0.008,125000
MSHF.OB,19-Jul-2013,4.12,4.12,4.09,4.09,1000
MSLP.OB,19-Jul-2013,11.11,11.3,11,11.01,21600
MSNFY.OB,19-Jul-2013,5.03,5.03,5.03,5.03,100
MSSD.OB,19-Jul-2013,0.172,0.1784,0.172,0.173,12700
MSTG.OB,19-Jul-2013,0.063,0.063,0.063,0.063,2300
MSTPW.OB,19-Jul-2013,0.06,0.065,0.06,0.065,38000
MSWM.OB,19-Jul-2013,0.34,0.34,0.33,0.33,75000
MTAGF.OB,19-Jul-2013,33.5,33.5,33.5,33.5,200
MTENY.OB,19-Jul-2013,0.49,0.49,0.45,0.49,2026300
MTGB.OB,19-Jul-2013,12.7,12.7,12.7,12.7,100
MTLK.OB,19-Jul-2013,0.84,0.9499,0.84,0.9499,10100
MTLQU.OB,19-Jul-2013,32.97,32.97,32.55,32.6,8800
MTMC.OB,19-Jul-2013,0.3,0.3,0.3,0.3,100
MTNOF.OB,19-Jul-2013,18.39,18.39,18.39,18.39,3100
MTNOY.OB,19-Jul-2013,18.51,18.55,18.4,18.55,34900
MTPR.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,1000
MTRAF.OB,19-Jul-2013,69.9214,69.9214,69.9214,69.9214,100
MTRJY.OB,19-Jul-2013,36.95,36.95,36.95,36.95,100
MTSXY.OB,19-Jul-2013,0.02,0.028,0.0171,0.0171,26000
MTWD.OB,19-Jul-2013,0.7,0.7,0.7,0.7,5000
MTYFF.OB,19-Jul-2013,29.229,29.229,29.229,29.229,100
MTZPY.OB,19-Jul-2013,13.71,13.77,13.71,13.74,1900
MULI.OB,19-Jul-2013,0.71,0.795,0.68,0.795,109500
MURGF.OB,19-Jul-2013,194.5,194.5,194.5,194.5,100
MURGY.OB,19-Jul-2013,19.33,19.52,19.33,19.5,28100
MURZY.OB,19-Jul-2013,2.49,2.49,2.49,2.49,5500
MVBF.OB,19-Jul-2013,30.8,30.8,30.8,30.8,500
MVTG.OB,19-Jul-2013,0.1435,0.1435,0.1303,0.1303,15700
MWAR.OB,19-Jul-2013,0.065,0.09,0.065,0.09,75000
MWIP.OB,19-Jul-2013,0.0366,0.0386,0.0361,0.0379,1882800
MWWC.OB,19-Jul-2013,0.0003,0.0003,0.0002,0.0003,3960900
MXAM.OB,19-Jul-2013,0.0002,0.0003,0.0002,0.0003,505000
MXCHF.OB,19-Jul-2013,4.3095,4.3095,4.3095,4.3095,10000
MXCYY.OB,19-Jul-2013,37.51,37.51,37.51,37.51,100
MXGIF.OB,19-Jul-2013,0.05,0.05,0.05,0.05,20000
MXOM.OB,19-Jul-2013,0.121,0.121,0.105,0.105,183400
MXSG.OB,19-Jul-2013,0.1009,0.101,0.0884,0.101,693900
MYEC.OB,19-Jul-2013,0.0063,0.0063,0.0055,0.006,19251500
MYOS.OB,19-Jul-2013,0.142,0.142,0.14,0.14,41000
MYRX.OB,19-Jul-2013,0.0775,0.08,0.075,0.08,57600
MYSL.OB,19-Jul-2013,0.04,0.04,0.04,0.04,7500
MYTAY.OB,19-Jul-2013,6.98,6.98,6.88,6.95,6200
MZDAF.OB,19-Jul-2013,4.5065,4.5065,4.41,4.45,3200
MZDAY.OB,19-Jul-2013,44.29,44.7,44.28,44.7,3100
MZEI.OB,19-Jul-2013,0.1203,0.125,0.1203,0.125,131300
MZRTF.OB,19-Jul-2013,6.1,6.35,6.05,6.0999,5600
NABZY.OB,19-Jul-2013,27.87,28.13,27.87,28.12,22800
NAGP.OB,19-Jul-2013,0.1599,0.1599,0.1596,0.1596,2100
NAKD.OB,19-Jul-2013,0.62,0.62,0.54,0.55,13600
NAMG.OB,19-Jul-2013,0.975,0.975,0.925,0.94,49700
NANI.OB,19-Jul-2013,0.0036,0.0044,0.0036,0.0038,627100
NANM.OB,19-Jul-2013,0.18,0.18,0.15,0.155,21700
NANX.OB,19-Jul-2013,0.5225,0.555,0.51,0.51,9100
NATDF.OB,19-Jul-2013,9.48,9.51,9.43,9.51,56000
NAVA.OB,19-Jul-2013,0.2,0.2,0.18,0.2,11000
NBBTF.OB,19-Jul-2013,0.07,0.07,0.07,0.07,10000
NBDR.OB,19-Jul-2013,0.0012,0.0012,0.001,0.001,334900
NBRI.OB,19-Jul-2013,0.052,0.063,0.048,0.057,291600
NBRXF.OB,19-Jul-2013,29.551,29.64,29.3917,29.5081,900
NBTH.OB,19-Jul-2013,15.15,15.15,15.15,15.15,800
NBVG.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,172000
NCAP.OB,19-Jul-2013,0.34,0.34,0.34,0.34,5200
NCBS.OB,19-Jul-2013,16.5,16.5,16.5,16.5,100
NCEN.OB,19-Jul-2013,0.0075,0.0075,0.0075,0.0075,1500
NCFFF.OB,19-Jul-2013,0.2535,0.2536,0.2535,0.2536,25000
NCLC.OB,19-Jul-2013,3.05,3.05,3.05,3.05,20200
NCMGF.OB,19-Jul-2013,10.28,10.62,10.28,10.47,55300
NCMGY.OB,19-Jul-2013,10.36,10.56,10.23,10.56,58500
NDAC.OB,19-Jul-2013,0.0043,0.0043,0.0043,0.0043,300
NDBKF.OB,19-Jul-2013,17.6,17.6,17.6,17.6,900
NDBKY.OB,19-Jul-2013,17.94,17.94,17.74,17.8,4500
NDEKY.OB,19-Jul-2013,29.84,30.1,29.82,29.97,35800
NDEV.OB,19-Jul-2013,0.034,0.034,0.034,0.034,3000
NDVLY.OB,19-Jul-2013,2.88,2.9,2.88,2.9,29500
NECA.OB,19-Jul-2013,0.006,0.006,0.006,0.006,5000
NEEEU.OB,19-Jul-2013,62.75,62.8,62.75,62.8,1800
NENE.OB,19-Jul-2013,1.74,1.8,1.72,1.8,50200
NEOM.OB,19-Jul-2013,0.0004,0.0004,0.0003,0.0004,73651100
NEPH.OB,19-Jul-2013,1.18,1.18,1.18,1.18,2400
NEST.OB,19-Jul-2013,0.0013,0.0013,0.0013,0.0013,100
NEUL.OB,19-Jul-2013,0.526,0.526,0.526,0.526,5000
NEWC.OB,19-Jul-2013,0.0399,0.043,0.0399,0.043,96800
NEWN.OB,19-Jul-2013,0.11,0.11,0.11,0.11,1700
NEXNY.OB,19-Jul-2013,26.75,26.75,26.75,26.75,100
NEXWU.OB,19-Jul-2013,57.23,57.45,57.23,57.45,900
NFRX.OB,19-Jul-2013,0.06,0.06,0.06,0.06,8100
NFYEF.OB,19-Jul-2013,11.016,11.4399,11,11.414,27000
NGCRF.OB,19-Jul-2013,0.77,0.77,0.77,0.77,8000
NGELY.OB,19-Jul-2013,0.84,0.84,0.84,0.84,4000
NGEN.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,600
NGGTF.OB,19-Jul-2013,11.899,11.899,11.899,11.899,300
NGLPF.OB,19-Jul-2013,0.042,0.042,0.035,0.035,17900
NGMC.OB,19-Jul-2013,0.035,0.035,0.035,0.035,2000
NGPHF.OB,19-Jul-2013,0.786,0.786,0.756,0.7776,9400
NGRC.OB,19-Jul-2013,0.059,0.059,0.0549,0.057,228300
NGSX.OB,19-Jul-2013,0.0054,0.006,0.0054,0.006,67800
NHEGF.OB,19-Jul-2013,0.0974,0.11,0.0974,0.105,210000
NHLD.OB,19-Jul-2013,0.29,0.29,0.28,0.28,5000
NHPI.OB,19-Jul-2013,0.0041,0.0082,0.0041,0.0082,212000
NHTC.OB,19-Jul-2013,1.02,1.02,1.02,1.02,39200
NHUR.OB,19-Jul-2013,0.32,0.332,0.31,0.32,157100
NHYDY.OB,19-Jul-2013,4.17,4.28,4.17,4.22,15300
NHYKF.OB,19-Jul-2013,4.25,4.27,4.25,4.27,1900
NHYT.OB,19-Jul-2013,0.0425,0.0575,0.0417,0.055,10033800
NIDB.OB,19-Jul-2013,19.39,19.39,19.39,19.39,300
NIDOF.OB,19-Jul-2013,0.04,0.04,0.04,0.04,2500
NIHK.OB,19-Jul-2013,0.001,0.001,0.0008,0.0008,183500
NILSY.OB,19-Jul-2013,14.36,14.46,14.35,14.39,7600
NIMU.OB,19-Jul-2013,0.1551,0.16,0.155,0.16,6200
NINOY.OB,19-Jul-2013,22.84,22.92,22.8,22.92,4400
NIOBF.OB,19-Jul-2013,0.1279,0.135,0.123,0.135,115500
NIVS.OB,19-Jul-2013,0.003,0.003,0.003,0.003,10400
NJCB.OB,19-Jul-2013,7,7,7,7,100
NJMC.OB,19-Jul-2013,0.04,0.04,0.04,0.04,5400
NKRKY.OB,19-Jul-2013,21.78,21.96,21.78,21.96,17500
NKRSF.OB,19-Jul-2013,7.5876,7.5876,7.4425,7.5127,3700
NLEF.OB,19-Jul-2013,0.0037,0.0045,0.0034,0.0043,2442500
NLPXF.OB,19-Jul-2013,0.0304,0.0304,0.0304,0.0304,19500
NLTX.OB,19-Jul-2013,0.0375,0.0375,0.03,0.0375,76100
NMGL.OB,19-Jul-2013,0.03,0.03,0.03,0.03,15100
NMGNF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,5500
NMPWP.OB,19-Jul-2013,81.5,82,81.5,82,200
NMREF.OB,19-Jul-2013,0.1836,0.1836,0.1836,0.1836,4000
NMTI.OB,19-Jul-2013,0.0033,0.0065,0.0033,0.0065,2300
NMXS.OB,19-Jul-2013,0.086,0.093,0.086,0.093,46700
NNAN.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,1224600
NNBP.OB,19-Jul-2013,0.0005,0.0007,0.0005,0.0007,51000
NNCSF.OB,19-Jul-2013,0.62,0.62,0.62,0.62,300
NNDIF.OB,19-Jul-2013,4.718,4.718,4.718,4.718,200
NNEMF.OB,19-Jul-2013,0.6,0.6,0.6,0.6,10000
NNLX.OB,19-Jul-2013,0.1235,0.14,0.1001,0.14,80600
NNVC.OB,19-Jul-2013,0.988,0.99,0.891,0.91,524700
NOBGF.OB,19-Jul-2013,0.705,0.71,0.705,0.71,27100
NOBH.OB,19-Jul-2013,8,8,8,8,600
NODB.OB,19-Jul-2013,48,48,48,48,1400
NOHO.OB,19-Jul-2013,0.0011,0.0015,0.001,0.0011,21608700
NOKBF.OB,19-Jul-2013,3.94,4.0375,3.94,4,1000500
NONOF.OB,19-Jul-2013,162.5,162.5,162.5,162.5,100
NORSB.OB,19-Jul-2013,73,73,73,73,100
NORX.OB,19-Jul-2013,0.66,0.695,0.5,0.5,1002800
NOST.OB,19-Jul-2013,0.0055,0.0074,0.004,0.0074,574900
NOUV.OB,19-Jul-2013,0.0006,0.0008,0.0006,0.0008,695100
NOVC.OB,19-Jul-2013,0.41,0.4499,0.41,0.4499,4400
NOVKY.OB,19-Jul-2013,123.2,123.2,123.2,123.2,700
NOVUF.OB,19-Jul-2013,0.7346,0.7369,0.7159,0.7261,25000
NPER.OB,19-Jul-2013,0.009,0.009,0.0089,0.0089,48300
NPHC.OB,19-Jul-2013,0.0054,0.0054,0.0047,0.0053,4065200
NPNYY.OB,19-Jul-2013,5.9,5.9,5.9,5.9,4100
NPPXF.OB,19-Jul-2013,52.5396,52.5396,52.5396,52.5396,5100
NPRUF.OB,19-Jul-2013,26.5422,26.5422,26.5422,26.5422,300
NPSKY.OB,19-Jul-2013,20.35,20.45,20.35,20.45,2400
NPSNY.OB,19-Jul-2013,80,80,78.65,78.65,1200
NPTOY.OB,19-Jul-2013,3.24,3.24,3.24,3.24,100
NPWZ.OB,19-Jul-2013,0.0042,0.0042,0.004,0.0041,431300
NRBAY.OB,19-Jul-2013,12.48,12.74,12.48,12.74,26200
NRBT.OB,19-Jul-2013,0.2,0.24,0.165,0.202,2599000
NRDEF.OB,19-Jul-2013,12.57,12.57,12.57,12.57,100
NRIFF.OB,19-Jul-2013,1.6523,1.74,1.6426,1.72,3400
NRNDF.OB,19-Jul-2013,0.0216,0.0216,0.0216,0.0216,10000
NROM.OB,19-Jul-2013,1.25,1.25,1.24,1.25,11700
NRSRF.OB,19-Jul-2013,0.115,0.115,0.115,0.115,45500
NRTI.OB,19-Jul-2013,0.122,0.125,0.1001,0.124,36700
NRTLQ.OB,19-Jul-2013,0.0072,0.01,0.007,0.0075,233400
NSANY.OB,19-Jul-2013,22.3,22.49,22.3,22.45,165300
NSATF.OB,19-Jul-2013,0.4744,0.4744,0.4744,0.4744,1000
NSCT.OB,19-Jul-2013,0.024,0.025,0.019,0.025,56000
NSEH.OB,19-Jul-2013,0.0014,0.002,0.0011,0.002,678900
NSFDF.OB,19-Jul-2013,0.901,0.901,0.901,0.901,1000
NSRGF.OB,19-Jul-2013,66.6875,67.3,66.6875,67.03,2000
NSRGY.OB,19-Jul-2013,66.84,67.34,66.7,67.25,520600
NSRSE.OB,19-Jul-2013,0.008,0.0086,0.008,0.0086,61400
NSSI.OB,19-Jul-2013,1.61,1.67,1.61,1.67,21900
NSSMY.OB,19-Jul-2013,30.32,30.32,30.32,30.32,1000
NTCXF.OB,19-Jul-2013,0.643,0.652,0.61,0.6435,36800
NTDOF.OB,19-Jul-2013,134.4074,134.4074,134.4074,134.4074,3000
NTDOY.OB,19-Jul-2013,16.41,16.8,16.4,16.75,384600
NTEK.OB,19-Jul-2013,0.0755,0.076,0.046,0.0605,30402400
NTII.OB,19-Jul-2013,0.11,0.11,0.11,0.11,3100
NTIOF.OB,19-Jul-2013,75.871,75.871,75.6255,75.75,1500
NTLK.OB,19-Jul-2013,0.072,0.072,0.072,0.072,11400
NTRO.OB,19-Jul-2013,0.5501,0.59,0.55,0.55,12300
NTRR.OB,19-Jul-2013,0.33,0.35,0.3,0.325,107400
NTUR.OB,19-Jul-2013,0.0031,0.0031,0.0031,0.0031,200
NTXFF.OB,19-Jul-2013,4.71,4.71,4.71,4.71,200
NULGF.OB,19-Jul-2013,0.08,0.08,0.08,0.08,20000
NULM.OB,19-Jul-2013,6.35,6.35,6.35,6.35,900
NUMB.OB,19-Jul-2013,3,3,3,3,3700
NUSMF.OB,19-Jul-2013,0.294,0.329,0.2914,0.329,157900
NUVI.OB,19-Jul-2013,0.08,0.08,0.051,0.08,11100
NUVM.OB,19-Jul-2013,0.0023,0.0023,0.0022,0.0022,310000
NUXFF.OB,19-Jul-2013,0.5485,0.5485,0.5485,0.5485,1000
NVDL.OB,19-Jul-2013,0.0032,0.0033,0.003,0.0033,260500
NVIC.OB,19-Jul-2013,1.55,1.64,1.53,1.64,11800
NVIGF.OB,19-Jul-2013,48,48.5,48,48.5,1000
NVIV.OB,19-Jul-2013,5.15,5.49,5.15,5.49,703400
NVLT.OB,19-Jul-2013,0.44,0.45,0.44,0.44,27400
NVLX.OB,19-Jul-2013,0.155,0.16,0.142,0.15,2993400
NVMN.OB,19-Jul-2013,0.2998,0.2998,0.2501,0.2892,25000
NVNT.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,100000
NVSEF.OB,19-Jul-2013,72.64,72.78,72.6,72.73,82700
NVZMY.OB,19-Jul-2013,34.71,34.75,34.54,34.75,2400
NWBN.OB,19-Jul-2013,4.55,4.55,4.55,4.55,400
NWGC.OB,19-Jul-2013,0.0021,0.0021,0.0019,0.0019,6839800
NWIFF.OB,19-Jul-2013,0.025,0.025,0.025,0.025,20000
NWIN.OB,19-Jul-2013,24,24,24,24,600
NWLNF.OB,19-Jul-2013,0.64,0.6587,0.633,0.6587,22500
NWLTF.OB,19-Jul-2013,14.14,14.14,14.0062,14.0227,1600
NWTR.OB,19-Jul-2013,0.217,0.225,0.189,0.189,264100
NWTT.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,205000
NXHD.OB,19-Jul-2013,0.001,0.001,0.001,0.001,200
NXHZ.OB,19-Jul-2013,0.015,0.0169,0.015,0.0169,182500
NXOI.OB,19-Jul-2013,0.016,0.016,0.016,0.016,40000
NXPSQ.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,1900
NXRA.OB,19-Jul-2013,0.001,0.001,0.001,0.001,200
NXSL.OB,19-Jul-2013,0.0019,0.0019,0.0019,0.0019,1000
NXTH.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,1500
NYBD.OB,19-Jul-2013,0.0021,0.0021,0.0018,0.002,856800
NYWKF.OB,19-Jul-2013,0.3111,0.3111,0.3111,0.3111,5000
NYXO.OB,19-Jul-2013,0.07,0.085,0.035,0.04,2490900
NZERF.OB,19-Jul-2013,0.343,0.3655,0.3281,0.3281,85200
NZTCF.OB,19-Jul-2013,1.812,1.812,1.77,1.77,14100
NZTCY.OB,19-Jul-2013,9.26,9.26,9,9.01,66700
OBEE.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,600
OBJE.OB,19-Jul-2013,0.3149,0.3199,0.285,0.3014,210200
OBQI.OB,19-Jul-2013,0.007,0.011,0.007,0.011,3224300
OCEED.OB,19-Jul-2013,3.5,3.5,3.5,3.5,100
OCEX.OB,19-Jul-2013,0.007,0.007,0.007,0.007,1200
OCFN.OB,19-Jul-2013,0.037,0.037,0.037,0.037,100
OCLDY.OB,19-Jul-2013,16.71,16.71,16.7,16.7,1000
OCLG.OB,19-Jul-2013,0.0061,0.0061,0.0061,0.0061,100000
OCPNY.OB,19-Jul-2013,30.6,30.64,30.44,30.52,13900
OCTX.OB,19-Jul-2013,5.6,5.6,5.21,5.35,14400
OCWAW.OB,19-Jul-2013,1.35,1.4,1.25,1.25,6700
ODEFF.OB,19-Jul-2013,0.3145,0.316,0.3145,0.316,30000
ODMTY.OB,19-Jul-2013,24.06,24.4,24.04,24.357,600
OEDV.OB,19-Jul-2013,1.04,1.04,1.02,1.02,8100
OEZVY.OB,19-Jul-2013,3.91,4,3.91,4,500
OFLMF.OB,19-Jul-2013,31.3,31.3,31.3,31.3,200
OGFGF.OB,19-Jul-2013,11.9,11.9,11.9,11.9,200
OGNG.OB,19-Jul-2013,0.34,0.35,0.27,0.35,145900
OGXPY.OB,19-Jul-2013,0.24,0.24,0.225,0.23,143200
OGZPY.OB,19-Jul-2013,8.1,8.134,7.95,7.99,1238700
OIDN.OB,19-Jul-2013,0.02,0.02,0.02,0.02,1000
OISHF.OB,19-Jul-2013,7.6,7.6,7.6,7.6,400
OJSCY.OB,19-Jul-2013,7.4862,7.4862,7.4862,7.4862,200
OKME.OB,19-Jul-2013,0.99,1.3,0.95,0.95,15200
OKRG.OB,19-Jul-2013,0.43,0.43,0.43,0.43,800
OLBG.OB,19-Jul-2013,0.4,0.9,0.4,0.9,600
OLMIF.OB,19-Jul-2013,1.3199,1.3199,1.3199,1.3199,300
OLMIY.OB,19-Jul-2013,26.1,26.1,26.1,26.1,700
OMAG.OB,19-Jul-2013,1.35,1.35,1.21,1.31,2100
OMBP.OB,19-Jul-2013,0.245,0.28,0.245,0.28,1600
OMIMY.OB,19-Jul-2013,16.514,16.53,16.514,16.53,600
OMRNY.OB,19-Jul-2013,31.62,31.62,31.58,31.58,700
OMTK.OB,19-Jul-2013,2.17,2.19,2.1,2.15,23300
OMTL.OB,19-Jul-2013,1.65,2.25,1.65,2.25,1400
OMVE.OB,19-Jul-2013,0.0009,0.001,0.0007,0.0007,856700
OMVKY.OB,19-Jul-2013,44.87,45.12,44.87,45.1,1800
OMVS.OB,19-Jul-2013,0.15,0.15,0.15,0.15,14500
ONCI.OB,19-Jul-2013,0.001,0.001,0.0009,0.0009,14643800
ONCO.OB,19-Jul-2013,0.0068,0.0068,0.0035,0.0049,436100
ONCS.OB,19-Jul-2013,0.317,0.319,0.2935,0.3,1514200
ONDOF.OB,19-Jul-2013,1.295,1.295,1.295,1.295,1200
ONEXF.OB,19-Jul-2013,47.655,47.76,47.497,47.497,1600
ONSM.OB,19-Jul-2013,0.3,0.34,0.3,0.34,17600
ONVC.OB,19-Jul-2013,0.25,0.25,0.25,0.25,200
ONYX.OB,19-Jul-2013,0.03,0.03,0.03,0.03,300
OOGI.OB,19-Jul-2013,0.65,0.65,0.65,0.65,200
OOIL.OB,19-Jul-2013,0.34,0.35,0.33,0.335,233700
OPIX.OB,19-Jul-2013,0.0053,0.0055,0.0053,0.0055,41900
OPLI.OB,19-Jul-2013,1.33,1.33,1.33,1.33,500
OPMG.OB,19-Jul-2013,0.0005,0.0005,0.0004,0.0005,1289900
OPRX.OB,19-Jul-2013,1.88,1.94,1.8,1.83,15700
OPYGY.OB,19-Jul-2013,13.65,13.65,13.64,13.64,800
ORCT.OB,19-Jul-2013,0.15,0.1587,0.15,0.15,26300
OREO.OB,19-Jul-2013,0.0178,0.0178,0.016,0.016,12000
ORFLY.OB,19-Jul-2013,15.841,15.8799,15.77,15.79,8700
ORGC.OB,19-Jul-2013,0.09,0.09,0.09,0.09,10000
ORGN.OB,19-Jul-2013,1.4,1.44,1.38,1.44,5500
ORGS.OB,19-Jul-2013,0.7001,0.8099,0.7001,0.8099,4200
ORGT.OB,19-Jul-2013,0.013,0.015,0.013,0.015,80000
ORKLF.OB,19-Jul-2013,7.837,7.837,7.837,7.837,42500
ORKLY.OB,19-Jul-2013,7.9,8.04,7.9,8.02,1162600
OROCF.OB,19-Jul-2013,1.5899,1.6,1.5628,1.6,3200
OROVF.OB,19-Jul-2013,6.18,6.2,6.18,6.2,1200
ORSCY.OB,19-Jul-2013,32,34.46,31.29,31.31,700
ORVMF.OB,19-Jul-2013,0.4214,0.445,0.4214,0.4366,41000
ORXCF.OB,19-Jul-2013,15.6,15.6,15.6,15.6,2400
ORXE.OB,19-Jul-2013,0.15,0.15,0.15,0.15,1800
ORXGF.OB,19-Jul-2013,2.0455,2.075,2.0455,2.075,6700
ORYN.OB,19-Jul-2013,0.11,0.13,0.11,0.12,16300
OSCUF.OB,19-Jul-2013,112.59,112.59,112.59,112.59,100
OSGIQ.OB,19-Jul-2013,4.598,4.73,4.52,4.73,46900
OSHQE.OB,19-Jul-2013,0.165,0.165,0.165,0.165,1000
OSHWQ.OB,19-Jul-2013,0.4,0.445,0.4,0.445,139400
OSKFF.OB,19-Jul-2013,3.79,3.88,3.7456,3.88,14700
OSLH.OB,19-Jul-2013,0.018,0.025,0.018,0.023,558400
OTCM.OB,19-Jul-2013,8,8,8,8,1300
OTHM.OB,19-Jul-2013,0.0018,0.002,0.0015,0.0017,6381400
OTOW.OB,19-Jul-2013,0.03,0.038,0.025,0.038,1900
OTSKY.OB,19-Jul-2013,17.69,17.69,17.69,17.69,200
OVIT.OB,19-Jul-2013,0.08,0.08,0.08,0.08,9600
OWOO.OB,19-Jul-2013,0.004,0.01,0.0039,0.0085,6366000
OXBC.OB,19-Jul-2013,5.26,5.99,5.21,5.97,6000
OXIS.OB,19-Jul-2013,0.0026,0.0026,0.0026,0.0026,1000
OXYS.OB,19-Jul-2013,0.74,0.74,0.74,0.74,1000
OZMLF.OB,19-Jul-2013,3.93,3.93,3.81,3.88,700
PADR.OB,19-Jul-2013,1.75,1.75,1.75,1.75,1000
PALAF.OB,19-Jul-2013,0.9674,0.98,0.9648,0.9692,7600
PALAY.OB,19-Jul-2013,9.94,9.96,9.93,9.96,1100
PANG.OB,19-Jul-2013,0.49,0.49,0.49,0.49,500
PAPA.OB,19-Jul-2013,0.04,0.04,0.0315,0.04,11200
PARD.OB,19-Jul-2013,0.25,0.25,0.25,0.25,100
PARR.OB,19-Jul-2013,1.81,1.81,1.8,1.8,38500
PARS.OB,19-Jul-2013,0.069,0.069,0.051,0.051,3100
PARXF.OB,19-Jul-2013,5.1943,5.222,5.1849,5.212,5800
PAWP.OB,19-Jul-2013,0.13,0.13,0.13,0.13,100
PAWS.OB,19-Jul-2013,0.07,0.07,0.07,0.07,26000
PAYD.OB,19-Jul-2013,0.128,0.1389,0.091,0.11,2300600
PBEGF.OB,19-Jul-2013,0.574,0.574,0.5732,0.574,1500
PBGC.OB,19-Jul-2013,0.0033,0.0033,0.0033,0.0033,1000
PBIO.OB,19-Jul-2013,0.235,0.26,0.235,0.24,12700
PBNI.OB,19-Jul-2013,21.35,21.75,21.35,21.5,1300
PBSOQ.OB,19-Jul-2013,0.3,0.35,0.3,0.35,1500
PBSV.OB,19-Jul-2013,1.24,1.25,1.24,1.25,4000
PCBS.OB,19-Jul-2013,1.24,1.24,1.24,1.24,1000
PCCLF.OB,19-Jul-2013,0.2747,0.309,0.2747,0.3065,41900
PCCWY.OB,19-Jul-2013,4.73,4.73,4.69,4.71,5400
PCCYF.OB,19-Jul-2013,1.21,1.21,1.195,1.195,162600
PCFBF.OB,19-Jul-2013,0.525,0.525,0.525,0.525,25000
PCFG.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0001,19778700
PCGLF.OB,19-Jul-2013,0.0457,0.0457,0.0457,0.0457,5000
PCIR.OB,19-Jul-2013,0.0015,0.0015,0.0015,0.0015,300
PCLB.OB,19-Jul-2013,14.89,14.89,14.89,14.89,100
PCRFF.OB,19-Jul-2013,8.75,8.75,8.75,8.75,300
PCRFY.OB,19-Jul-2013,8.74,8.83,8.74,8.83,191100
PCRTF.OB,19-Jul-2013,5.79,5.79,5.79,5.79,1400
PCSV.OB,19-Jul-2013,0.075,0.075,0.075,0.075,39000
PCWLF.OB,19-Jul-2013,0.4579,0.4595,0.4579,0.4594,2500
PCXCQ.OB,19-Jul-2013,0.2163,0.2163,0.196,0.205,103300
PDAE.OB,19-Jul-2013,0.005,0.005,0.005,0.005,200000
PDER.OB,19-Jul-2013,235,235,235,235,100
PDGO.OB,19-Jul-2013,0.0049,0.0049,0.0035,0.0047,663700
PDGRY.OB,19-Jul-2013,1.8,1.8,1.79,1.79,2200
PDOS.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,15500
PDPYF.OB,19-Jul-2013,8.09,8.09,8.09,8.09,2800
PDRDF.OB,19-Jul-2013,113.272,115.7,113.272,115.7,500
PDRDY.OB,19-Jul-2013,22.77,23.2,22.71,23.1,339100
PEGFF.OB,19-Jul-2013,19.8281,20.7396,19.81,20.53,13600
PEII.OB,19-Jul-2013,0.0078,0.0078,0.0065,0.0069,413200
PENYF.OB,19-Jul-2013,0.11,0.11,0.11,0.11,500
PEPR.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,30000
PERL.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,500
PEUGY.OB,19-Jul-2013,11.25,11.26,11.22,11.26,900
PEXNY.OB,19-Jul-2013,10.63,10.64,10.4,10.42,12100
PEYE.OB,19-Jul-2013,0.3319,0.3319,0.3319,0.3319,300
PEYUF.OB,19-Jul-2013,29.5,29.5,29.2304,29.28,5500
PFCEQ.OB,19-Jul-2013,0.001,0.001,0.001,0.001,2000
PFHO.OB,19-Jul-2013,8.75,8.75,8.65,8.65,1800
PFIE.OB,19-Jul-2013,1.35,1.39,1.3,1.39,2300
PFND.OB,19-Jul-2013,0.021,0.021,0.0083,0.0102,183600
PFNI.OB,19-Jul-2013,0.014,0.014,0.0081,0.0081,177200
PFNS.OB,19-Jul-2013,42.1,42.1,42.01,42.1,700
PFRMF.OB,19-Jul-2013,0.0409,0.048,0.0409,0.048,5100
PGCMF.OB,19-Jul-2013,0.91,0.91,0.91,0.91,5800
PGLA.OB,19-Jul-2013,0.115,0.115,0.11,0.115,732600
PGLC.OB,19-Jul-2013,0.343,0.35,0.34,0.35,315300
PGOG.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,1600
PGSI.OB,19-Jul-2013,0.84,0.88,0.82,0.85,38400
PGSVY.OB,19-Jul-2013,13.33,13.38,13.201,13.33,10500
PGSY.OB,19-Jul-2013,0.02,0.02,0.02,0.02,500
PGVI.OB,19-Jul-2013,0.03,0.03,0.012,0.02,738600
PGXPF.OB,19-Jul-2013,0.0822,0.094,0.0822,0.094,14000
PHAR.OB,19-Jul-2013,0.0006,0.0009,0.0006,0.0009,2212000
PHIL.OB,19-Jul-2013,0.55,0.55,0.55,0.55,900
PHLH.OB,19-Jul-2013,0.003,0.003,0.003,0.003,50000
PHLI.OB,19-Jul-2013,0.115,0.115,0.115,0.115,6600
PHOEF.OB,19-Jul-2013,0.092,0.092,0.092,0.092,55000
PHOS.OB,19-Jul-2013,1.09,1.09,0.961,1.08,11800
PHOT.OB,19-Jul-2013,0.0415,0.0415,0.0389,0.04,1600400
PHRX.OB,19-Jul-2013,0.0269,0.0269,0.024,0.025,241300
PHSL.OB,19-Jul-2013,0.003,0.0032,0.003,0.0032,130700
PHUN.OB,19-Jul-2013,0.022,0.022,0.0199,0.0199,81900
PIEX.OB,19-Jul-2013,0.025,0.0295,0.025,0.0295,103500
PIFFY.OB,19-Jul-2013,22.08,22.08,22.08,22.08,100
PIFLF.OB,19-Jul-2013,3.38,3.38,3.38,3.38,100
PIFMY.OB,19-Jul-2013,35.65,35.9,35.65,35.9,300
PIHN.OB,19-Jul-2013,0.001,0.001,0.001,0.001,20800
PIMO.OB,19-Jul-2013,0.715,0.715,0.68,0.71,29600
PIRGF.OB,19-Jul-2013,1.8,1.8869,1.7866,1.8673,30700
PKIN.OB,19-Jul-2013,11.28,11.28,11.28,11.28,100
PKIUF.OB,19-Jul-2013,16.8469,16.8469,16.8469,16.8469,600
PKPL.OB,19-Jul-2013,0.12,0.12,0.12,0.12,700
PKREY.OB,19-Jul-2013,14.78,14.78,14.58,14.58,17200
PKTX.OB,19-Jul-2013,0.015,0.015,0.015,0.015,30000
PLCSF.OB,19-Jul-2013,0.088,0.09,0.0855,0.0865,279700
PLDGP.OB,19-Jul-2013,61.12,61.12,61.12,61.12,100
PLFM.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,150000
PLGTF.OB,19-Jul-2013,1.055,1.07,1.0358,1.07,10300
PLLVF.OB,19-Jul-2013,0.99,1.0085,0.9892,1.0085,8000
PLMO.OB,19-Jul-2013,0.011,0.011,0.011,0.011,65000
PLPE.OB,19-Jul-2013,0.01,0.01,0.01,0.01,1000
PLPL.OB,19-Jul-2013,0.479,0.479,0.413,0.47,13600
PLROQ.OB,19-Jul-2013,0.002,0.002,0.002,0.002,400
PLSB.OB,19-Jul-2013,1.03,1.07,1,1,55400
PLSDF.OB,19-Jul-2013,3.58,3.65,3.58,3.65,2400
PLZLY.OB,19-Jul-2013,3.07,3.07,3.07,3.07,1300
PMAH.OB,19-Jul-2013,0.0029,0.0029,0.0029,0.0029,5000
PMBS.OB,19-Jul-2013,0.0169,0.0169,0.0151,0.0151,113500
PMCM.OB,19-Jul-2013,0.0055,0.0056,0.0037,0.0038,51858800
PMEA.OB,19-Jul-2013,0.0032,0.0032,0.0032,0.0032,31000
PMFI.OB,19-Jul-2013,0.05,0.065,0.05,0.065,27700
PMGLF.OB,19-Jul-2013,6.391,6.391,6.3196,6.3196,4000
PMGYF.OB,19-Jul-2013,1.11,1.14,1.11,1.14,17400
PMLIF.OB,19-Jul-2013,0.745,0.745,0.745,0.745,5000
PMLT.OB,19-Jul-2013,0.33,0.38,0.3,0.35,31400
PMNXF.OB,19-Jul-2013,0.48,0.51,0.48,0.51,13500
PMOIY.OB,19-Jul-2013,5.48,5.48,5.48,5.48,300
PMXO.OB,19-Jul-2013,0.0299,0.0299,0.0299,0.0299,32200
PNCGF.OB,19-Jul-2013,0.6894,0.6894,0.6809,0.6809,7600
PNCH.OB,19-Jul-2013,0.002,0.003,0.002,0.0029,6226700
PNGAY.OB,19-Jul-2013,12.93,13,12.85,13,12500
PNIKF.OB,19-Jul-2013,0.63,0.63,0.6126,0.613,32500
PNLYY.OB,19-Jul-2013,3.49,3.53,3.43,3.46,23000
PNPFF.OB,19-Jul-2013,0.327,0.3324,0.308,0.33,90900
PNTV.OB,19-Jul-2013,0.0175,0.0175,0.0167,0.0167,76000
POAHF.OB,19-Jul-2013,81.59,81.59,81.59,81.59,100
POAHY.OB,19-Jul-2013,8.0865,8.27,8.0865,8.19,48800
POEFF.OB,19-Jul-2013,1.73,1.73,1.7173,1.7173,8800
POFCF.OB,19-Jul-2013,19.5,19.5,19.5,19.5,100
POFCY.OB,19-Jul-2013,9.77,9.96,9.77,9.81,26100
POFNF.OB,19-Jul-2013,31.6539,31.76,31.6539,31.76,2200
POLR.OB,19-Jul-2013,0.6,0.61,0.55,0.61,29100
POLXF.OB,19-Jul-2013,0.85,0.85,0.85,0.85,3100
POOSF.OB,19-Jul-2013,0.0032,0.0032,0.0032,0.0032,4800
POSC.OB,19-Jul-2013,0.0064,0.0064,0.0064,0.0064,33600
POTG.OB,19-Jul-2013,0.0045,0.006,0.0045,0.0045,15600
POWN.OB,19-Jul-2013,0.049,0.049,0.049,0.049,100
PPBL.OB,19-Jul-2013,0.0065,0.008,0.0065,0.008,30000
PPBV.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,495100
PPCMF.OB,19-Jul-2013,2.85,2.85,2.85,2.85,1900
PPCYY.OB,19-Jul-2013,5.77,5.77,5.7,5.701,8000
PPERF.OB,19-Jul-2013,0.84,0.84,0.84,0.84,36000
PPERY.OB,19-Jul-2013,8.69,8.69,8.57,8.62,69100
PPMIQ.OB,19-Jul-2013,0.0645,0.065,0.0501,0.055,1420400
PPMT.OB,19-Jul-2013,0.07,0.07,0.07,0.07,13000
PPRTF.OB,19-Jul-2013,0.166,0.167,0.1563,0.16,89900
PPRUY.OB,19-Jul-2013,22.99,22.99,22.7,22.97,1800
PPTO.OB,19-Jul-2013,0.0031,0.0055,0.0031,0.0055,22700
PRBZF.OB,19-Jul-2013,18.824,18.824,18.824,18.824,400
PREA.OB,19-Jul-2013,0.0027,0.0027,0.0027,0.0027,65000
PREX.OB,19-Jul-2013,0.31,0.31,0.3,0.3,600
PRHL.OB,19-Jul-2013,0.145,0.15,0.115,0.15,224100
PRKA.OB,19-Jul-2013,0.0252,0.0252,0.0252,0.0252,7500
PRLO.OB,19-Jul-2013,0.01,0.01,0.01,0.01,9600
PRMRF.OB,19-Jul-2013,35.16,35.19,35.0868,35.1,1800
PROBF.OB,19-Jul-2013,1.73,1.85,1.73,1.834,13200
PROF.OB,19-Jul-2013,0.22,0.22,0.22,0.22,5000
PROP.OB,19-Jul-2013,0.55,0.58,0.5101,0.56,36200
PROT.OB,19-Jul-2013,0.1401,0.18,0.1401,0.1799,17400
PROW.OB,19-Jul-2013,0.005,0.005,0.005,0.005,10200
PRPCF.OB,19-Jul-2013,0.1305,0.1399,0.1305,0.1399,20000
PRPM.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,22760000
PRRR.OB,19-Jul-2013,6.17,6.17,6.17,6.17,100
PRRY.OB,19-Jul-2013,0.078,0.078,0.071,0.078,67700
PRSEY.OB,19-Jul-2013,9.85,9.85,9.82,9.83,3400
PRSG.OB,19-Jul-2013,10.22,10.22,9.83,10.2,26800
PRTDF.OB,19-Jul-2013,0.08,0.08,0.05,0.05,2300
PRVU.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,40000
PSGTY.OB,19-Jul-2013,29.04,29.04,28.85,28.85,1600
PSID.OB,19-Jul-2013,0.111,0.113,0.1,0.113,422300
PSON.OB,19-Jul-2013,0.78,0.85,0.779,0.8275,683800
PSPW.OB,19-Jul-2013,0.026,0.0265,0.025,0.0265,90800
PSRVF.OB,19-Jul-2013,0.092,0.092,0.092,0.092,5000
PSTX.OB,19-Jul-2013,2.25,2.28,2.24,2.26,78600
PSWS.OB,19-Jul-2013,0.0165,0.017,0.015,0.017,484900
PTAH.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,800500
PTAIY.OB,19-Jul-2013,13.28,13.38,13.28,13.28,10100
PTAXF.OB,19-Jul-2013,0.25,0.255,0.25,0.255,105000
PTFRY.OB,19-Jul-2013,25.52,25.52,25.52,25.52,900
PTINY.OB,19-Jul-2013,23.01,23.01,22.65,22.65,76200
PTKFY.OB,19-Jul-2013,29.55,29.55,29.55,29.55,300
PTMEY.OB,19-Jul-2013,31.13,31.13,30.8,31,2100
PTOG.OB,19-Jul-2013,0.028,0.0319,0.027,0.0319,82500
PTORF.OB,19-Jul-2013,0.2,0.2,0.2,0.2,77000
PTOS.OB,19-Jul-2013,0.045,0.045,0.045,0.045,53900
PTQMF.OB,19-Jul-2013,0.3255,0.3374,0.3255,0.3374,15100
PTRC.OB,19-Jul-2013,0.395,0.4,0.3085,0.315,337500
PTRDF.OB,19-Jul-2013,0.0504,0.0504,0.0456,0.0457,85000
PTSC.OB,19-Jul-2013,0.1185,0.1185,0.11,0.116,55100
PTVYF.OB,19-Jul-2013,0.246,0.246,0.246,0.246,100
PTXKY.OB,19-Jul-2013,9.38,9.38,8.61,8.61,700
PTXRF.OB,19-Jul-2013,0.244,0.244,0.244,0.244,100
PUBGY.OB,19-Jul-2013,19.36,19.4,19.3,19.31,28000
PUDA.OB,19-Jul-2013,0.05,0.05,0.04,0.049,7400
PUGB.OB,19-Jul-2013,12.85,13.01,12.85,13.01,800
PUNK.OB,19-Jul-2013,0.7799,0.7799,0.7799,0.7799,200
PUNL.OB,19-Jul-2013,0.0089,0.0135,0.0089,0.0097,1162400
PUODY.OB,19-Jul-2013,206.93,206.93,206.93,206.93,100
PUPS.OB,19-Jul-2013,0.0003,0.0005,0.0003,0.0005,2132500
PURE.OB,19-Jul-2013,0.35,0.36,0.325,0.35,14300
PUTKF.OB,19-Jul-2013,1.65,1.65,1.65,1.65,16500
PUTKY.OB,19-Jul-2013,34.08,34.08,33.13,33.25,2700
PUXPF.OB,19-Jul-2013,0.253,0.253,0.253,0.253,31000
PVAYL.OB,19-Jul-2013,101.5,101.9625,101.5,101.9625,1200
PVCT.OB,19-Jul-2013,0.67,0.6795,0.64,0.65,95600
PVHO.OB,19-Jul-2013,0.05,0.07,0.05,0.065,55500
PVLY.OB,19-Jul-2013,6.35,6.5,6.35,6.4,1500
PVRS.OB,19-Jul-2013,0.013,0.013,0.012,0.012,88700
PVSP.OB,19-Jul-2013,0.0024,0.0032,0.0024,0.0031,7545900
PWAVQ.OB,19-Jul-2013,0.0111,0.0135,0.0111,0.0135,18700
PWCDF.OB,19-Jul-2013,28.88,29.1524,28.88,29.1524,82100
PWEB.OB,19-Jul-2013,0.0185,0.02,0.0185,0.0185,3000
PWEI.OB,19-Jul-2013,0.049,0.049,0.049,0.049,10000
PWRM.OB,19-Jul-2013,0.0004,0.0004,0.0003,0.0003,530000
PXSLY.OB,19-Jul-2013,2.13,2.13,2.13,2.13,100
PYCT.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,1000100
PYDS.OB,19-Jul-2013,0.08,0.096,0.08,0.096,127100
PYGMF.OB,19-Jul-2013,1.91,1.98,1.91,1.98,5100
PYMXQ.OB,19-Jul-2013,0.22,0.245,0.2,0.245,6300
PZBW.OB,19-Jul-2013,1.16,1.16,1.16,1.16,500
PZOO.OB,19-Jul-2013,0.036,0.036,0.031,0.032,226300
QASP.OB,19-Jul-2013,0.0009,0.0013,0.0009,0.0011,3285200
QBIEY.OB,19-Jul-2013,15.03,15.03,14.82,14.91,1600
QEDN.OB,19-Jul-2013,0.0043,0.0045,0.004,0.0045,2062100
QFOR.OB,19-Jul-2013,0.08,0.095,0.08,0.095,23100
QMCI.OB,19-Jul-2013,0.08,0.08,0.06,0.08,22300
QMDT.OB,19-Jul-2013,0.0518,0.06,0.0518,0.06,17900
QMRK.OB,19-Jul-2013,0.5,0.5,0.5,0.5,7000
QNBC.OB,19-Jul-2013,24.95,25,24.95,25,500
QNTQF.OB,19-Jul-2013,2.9355,2.9355,2.9355,2.9355,200
QNTQY.OB,19-Jul-2013,11.77,11.77,11.77,11.77,100
QOIL.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,3500300
QPON.OB,19-Jul-2013,0.016,0.018,0.016,0.018,23000
QPRC.OB,19-Jul-2013,0.0094,0.0094,0.0094,0.0094,50000
QRXPY.OB,19-Jul-2013,4.8,4.8,4.8,4.8,3100
QTMM.OB,19-Jul-2013,0.057,0.0634,0.057,0.0634,10100
QTXB.OB,19-Jul-2013,0.03,0.03,0.03,0.03,2200
QUAN.OB,19-Jul-2013,0.24,0.265,0.22,0.25,282300
QUCT.OB,19-Jul-2013,1100,1100,1100,1100,100
QUTR.OB,19-Jul-2013,0.0038,0.0038,0.0038,0.0038,149000
QWTR.OB,19-Jul-2013,0.0235,0.0382,0.0235,0.0382,2700
RAFA.OB,19-Jul-2013,0.59,0.59,0.47,0.5,43100
RAGO.OB,19-Jul-2013,0.385,0.39,0.36,0.39,261100
RAMPF.OB,19-Jul-2013,0.206,0.218,0.202,0.205,78500
RANF.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,291000
RANJY.OB,19-Jul-2013,24.66,24.66,24.51,24.51,400
RARS.OB,19-Jul-2013,0.0017,0.0018,0.0011,0.0018,442800
RAYS.OB,19-Jul-2013,0.0015,0.0015,0.0011,0.0014,103391500
RBCC.OB,19-Jul-2013,0.2225,0.245,0.205,0.22,143000
RBCF.OB,19-Jul-2013,0.25,0.25,0.2,0.2,50000
RBGLY.OB,19-Jul-2013,14.33,14.45,14.32,14.36,33200
RBGPF.OB,19-Jul-2013,71.65,71.65,71.4,71.5051,2300
RBIZ.OB,19-Jul-2013,1.4,1.6,1.21,1.26,14400
RBSPF.OB,19-Jul-2013,5.1,5.1,5.09,5.09,10500
RBTI.OB,19-Jul-2013,0.0008,0.0008,0.0005,0.0005,44000
RBYC.OB,19-Jul-2013,0.0125,0.0125,0.0125,0.0125,2400
RCKGF.OB,19-Jul-2013,0.1394,0.1497,0.1394,0.1497,12000
RCLL.OB,19-Jul-2013,0.004,0.004,0.004,0.004,900
RDEIY.OB,19-Jul-2013,11.29,11.42,11.26,11.36,8800
RDFEY.OB,19-Jul-2013,4.13,4.13,4.13,4.13,3200
RDMP.OB,19-Jul-2013,0.75,0.77,0.74,0.76,51000
RDNAF.OB,19-Jul-2013,0.111,0.126,0.1085,0.1158,189500
RDOIF.OB,19-Jul-2013,0.005,0.013,0.005,0.0121,6000
RDSH.OB,19-Jul-2013,0.0002,0.0003,0.0002,0.0003,2800000
RDSMY.OB,19-Jul-2013,17.71,17.83,17.71,17.76,3100
RDUFF.OB,19-Jul-2013,0.072,0.072,0.072,0.072,5000
REAC.OB,19-Jul-2013,0.0032,0.0036,0.0031,0.0034,3159900
REDG.OB,19-Jul-2013,0.0166,0.02,0.016,0.018,4542000
REGRF.OB,19-Jul-2013,0.101,0.1111,0.101,0.1111,7400
REMI.OB,19-Jul-2013,0.1,0.11,0.1,0.1,225000
RENU.OB,19-Jul-2013,0.004,0.004,0.0037,0.004,697500
REPCF.OB,19-Jul-2013,0.5,0.5,0.5,0.5,7300
REPR.OB,19-Jul-2013,0.2034,0.2034,0.2034,0.2034,1600
REPYY.OB,19-Jul-2013,21.883,21.95,21.7875,21.89,9900
REVI.OB,19-Jul-2013,0.0041,0.0048,0.0041,0.0048,64800
REVZP.OB,19-Jul-2013,5.33,5.34,5.3,5.34,4000
REXMY.OB,19-Jul-2013,37.06,37.6844,37.06,37.6844,8300
RFHB.OB,19-Jul-2013,6.1,6.1,6.1,6.1,800
RFMK.OB,19-Jul-2013,0.0006,0.0007,0.0006,0.0007,7724600
RFNS.OB,19-Jul-2013,0.0037,0.0037,0.0037,0.0037,10000
RGDEF.OB,19-Jul-2013,0.3709,0.3709,0.3496,0.354,31700
RGDFF.OB,19-Jul-2013,0.0699,0.0699,0.0699,0.0699,10000
RGFR.OB,19-Jul-2013,3.25,3.7,3.25,3.7,500
RGIN.OB,19-Jul-2013,0.03,0.03,0.03,0.03,66600
RGRLF.OB,19-Jul-2013,0.05,0.05,0.05,0.05,5000
RGRX.OB,19-Jul-2013,0.08,0.08,0.0666,0.078,29500
RGTX.OB,19-Jul-2013,0.0095,0.01,0.0095,0.01,46300
RGUS.OB,19-Jul-2013,0.1901,0.23,0.1901,0.23,2400
RHCO.OB,19-Jul-2013,0.08,0.09,0.08,0.09,125100
RHDGF.OB,19-Jul-2013,21.25,21.25,21.25,21.25,200
RHHBF.OB,19-Jul-2013,246.5,246.5,246.5,246.5,100
RHHBY.OB,19-Jul-2013,61.58,62.46,61.4675,62.41,357200
RHHVF.OB,19-Jul-2013,248.9,248.9,247.82,247.82,100
RHJIF.OB,19-Jul-2013,5.0526,5.0526,5.0526,5.0526,2800
RHWKF.OB,19-Jul-2013,0.28,0.29,0.2741,0.285,95200
RIBS.OB,19-Jul-2013,1.1,1.2,1.1,1.2,200
RIBT.OB,19-Jul-2013,0.049,0.05,0.048,0.05,42700
RICOY.OB,19-Jul-2013,62.21,62.27,62.21,62.27,200
RIGH.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,13020000
RIOB.OB,19-Jul-2013,0.78,0.78,0.78,0.78,700
RIOCF.OB,19-Jul-2013,24.2633,24.3,24.21,24.2382,4300
RITE.OB,19-Jul-2013,0.043,0.043,0.0327,0.042,287900
RKNEF.OB,19-Jul-2013,3.609,3.609,3.609,3.609,2000
RKNW.OB,19-Jul-2013,0.0021,0.0064,0.0021,0.006,335000
RKUNF.OB,19-Jul-2013,13.4,13.4,13.4,13.4,700
RLBS.OB,19-Jul-2013,2.05,2.05,2.05,2.05,1100
RLIA.OB,19-Jul-2013,0.1,0.1,0.1,0.1,10000
RLJEW.OB,19-Jul-2013,0.28,0.28,0.28,0.28,220900
RMCP.OB,19-Jul-2013,0.05,0.06,0.05,0.0599,18000
RMGX.OB,19-Jul-2013,0.0085,0.0085,0.0085,0.0085,20000
RMKR.OB,19-Jul-2013,0.38,0.38,0.36,0.36,133900
RMLRF.OB,19-Jul-2013,0.12,0.12,0.12,0.12,10000
RMLX.OB,19-Jul-2013,0.6,0.6,0.45,0.45,7500
RMRK.OB,19-Jul-2013,0.303,0.303,0.2,0.303,400
RMTD.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,2000000
RMZFF.OB,19-Jul-2013,0.014,0.014,0.014,0.014,3000
RNCH.OB,19-Jul-2013,0.01,0.01,0.01,0.01,190000
RNGC.OB,19-Jul-2013,0.013,0.014,0.013,0.014,20900
RNGE.OB,19-Jul-2013,11.01,11.47,9.71,10.5,31600
RNIN.OB,19-Jul-2013,0.74,0.74,0.65,0.7199,38400
RNSGF.OB,19-Jul-2013,0.1955,0.1956,0.1955,0.1955,60000
RNWB.OB,19-Jul-2013,0.04,0.04,0.038,0.038,75000
RNWEF.OB,19-Jul-2013,0.52,0.53,0.5195,0.5195,3400
RNWEY.OB,19-Jul-2013,0.269,0.28,0.261,0.28,400
ROAOF.OB,19-Jul-2013,0.4308,0.4308,0.4259,0.4259,800
ROBK.OB,19-Jul-2013,0.14,0.15,0.14,0.15,20000
ROCAF.OB,19-Jul-2013,0.054,0.054,0.054,0.054,20000
ROFO.OB,19-Jul-2013,7.15,7.15,7.15,7.15,200
ROHCY.OB,19-Jul-2013,20.71,20.77,20.66,20.77,3100
ROHIQ.OB,19-Jul-2013,0.145,0.145,0.1301,0.145,7700
ROIL.OB,19-Jul-2013,0.6,0.6,0.54,0.55,70200
ROSV.OB,19-Jul-2013,0.0041,0.0041,0.004,0.004,40000
ROSYY.OB,19-Jul-2013,21.51,21.51,21.51,21.51,100
ROTH.OB,19-Jul-2013,0.0086,0.0086,0.0086,0.0086,60000
RPBC.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,20000
RPMGF.OB,19-Jul-2013,0.1841,0.198,0.183,0.1975,16000
RPMM.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,75400
RPTTF.OB,19-Jul-2013,1.2138,1.2687,1.2138,1.226,5000
RRENF.OB,19-Jul-2013,4.4329,4.4329,4.4328,4.4328,4600
RRFFF.OB,19-Jul-2013,3.5439,3.5439,3.5439,3.5439,12500
RRHI.OB,19-Jul-2013,0.01,0.01,0.01,0.01,28400
RRRI.OB,19-Jul-2013,0.05,0.05,0.05,0.05,100
RSAIF.OB,19-Jul-2013,1.99,1.99,1.99,1.99,2000
RSANY.OB,19-Jul-2013,9.84,9.91,9.83,9.91,13100
RSCF.OB,19-Jul-2013,0.06,0.06,0.06,0.06,5000
RSGUF.OB,19-Jul-2013,5.766,5.7941,5.76,5.7941,7700
RSHYY.OB,19-Jul-2013,1.7,1.74,1.7,1.71,10600
RSII.OB,19-Jul-2013,0.0501,0.055,0.03,0.0498,940800
RSKIA.OB,19-Jul-2013,7.6,7.75,7.6,7.75,500
RSLLF.OB,19-Jul-2013,4.7,4.83,4.7,4.83,1800
RSRV.OB,19-Jul-2013,314.99,314.99,290,295,100
RTLGF.OB,19-Jul-2013,0.2195,0.2195,0.2195,0.2195,800
RTLLF.OB,19-Jul-2013,288.0054,288.0054,288.0054,288.0054,100
RTMVY.OB,19-Jul-2013,35.8,35.8,35.8,35.8,200
RTNTF.OB,19-Jul-2013,52.38,52.38,52.38,52.38,100
RTOKY.OB,19-Jul-2013,7.25,7.46,7.25,7.46,300
RTRAF.OB,19-Jul-2013,0.438,0.4472,0.4292,0.4357,164500
RTRX.OB,19-Jul-2013,5.05,5.5,5.05,5.5,1600
RTXB.OB,19-Jul-2013,0.0115,0.0147,0.0115,0.0146,330200
RTYFZ.OB,19-Jul-2013,0.13,0.13,0.13,0.13,2000
RUSMF.OB,19-Jul-2013,24.57,24.73,24.57,24.73,200
RVGDD.OB,19-Jul-2013,0.1201,0.1201,0.1201,0.1201,5000
RVREF.OB,19-Jul-2013,0.2843,0.303,0.2843,0.3025,16400
RVRLF.OB,19-Jul-2013,3.178,3.19,3.178,3.19,800
RVSDF.OB,19-Jul-2013,0.377,0.377,0.377,0.377,9000
RVTI.OB,19-Jul-2013,0.065,0.065,0.06,0.06,10000
RVUE.OB,19-Jul-2013,0.1975,0.1975,0.1975,0.1975,5000
RVXCF.OB,19-Jul-2013,0.6696,0.6696,0.604,0.6317,9400
RWEOY.OB,19-Jul-2013,29.41,29.66,29.41,29.48,8700
RWWI.OB,19-Jul-2013,0.93,0.93,0.91,0.915,14600
RXII.OB,19-Jul-2013,0.15,0.15,0.1425,0.145,847200
RXPC.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0002,3352000
RYCEY.OB,19-Jul-2013,92.39,92.39,91.33,92.05,6400
RYDAF.OB,19-Jul-2013,33.974,33.974,33.91,33.95,1400
RYDBF.OB,19-Jul-2013,35.619,35.619,35.619,35.619,100
RYSMF.OB,19-Jul-2013,0.003,0.003,0.003,0.003,100
RYUN.OB,19-Jul-2013,0.2611,0.2611,0.26,0.26,10000
RZOR.OB,19-Jul-2013,0.005,0.005,0.005,0.005,100
SABA.OB,19-Jul-2013,9.85,9.95,9.85,9.95,7400
SAEB.OB,19-Jul-2013,0.44,0.45,0.44,0.445,27000
SAEE.OB,19-Jul-2013,0.015,0.015,0.015,0.015,5000
SAEXW.OB,19-Jul-2013,0.91,0.91,0.91,0.91,4000
SAFC.OB,19-Jul-2013,0.0084,0.0087,0.006,0.0065,2650400
SAFRF.OB,19-Jul-2013,56.05,56.05,56.05,56.05,100
SAFRY.OB,19-Jul-2013,56.84,56.84,56.721,56.83,3900
SAGD.OB,19-Jul-2013,0.0012,0.0012,0.0009,0.001,5735100
SAGKF.OB,19-Jul-2013,5.12,5.12,5.12,5.12,100
SAJA.OB,19-Jul-2013,0.7,0.81,0.7,0.81,3100
SAMB.OB,19-Jul-2013,0.005,0.005,0.005,0.005,5200
SANB.OB,19-Jul-2013,0.505,0.52,0.47,0.52,190400
SANP.OB,19-Jul-2013,0.069,0.074,0.069,0.074,77000
SAPGF.OB,19-Jul-2013,73.0475,73.05,73.0475,73.05,542200
SAPIF.OB,19-Jul-2013,47.1221,47.1221,47.024,47.024,600
SAPMY.OB,19-Jul-2013,10.05,10.153,10,10.153,6000
SAPX.OB,19-Jul-2013,0.0025,0.0041,0.0025,0.0034,15935000
SATCQ.OB,19-Jul-2013,0.021,0.024,0.018,0.02,52800
SATLF.OB,19-Jul-2013,20.37,20.37,20.37,20.37,300
SAUNF.OB,19-Jul-2013,1.1475,1.1475,1.13,1.13,8300
SAVXY.OB,19-Jul-2013,0.371,0.371,0.371,0.371,2500
SAXPY.OB,19-Jul-2013,21.89,21.99,21.83,21.9862,17800
SBAZ.OB,19-Jul-2013,3.45,3.5,3.45,3.5,400
SBFC.OB,19-Jul-2013,19.42,19.42,19.42,19.42,200
SBFM.OB,19-Jul-2013,0.21,0.22,0.205,0.21,27000
SBGOF.OB,19-Jul-2013,10.79,10.79,10.79,10.79,1000
SBGSF.OB,19-Jul-2013,75.45,75.45,75.45,75.45,1800
SBGSY.OB,19-Jul-2013,14.94,15.2,14.94,15.07,32700
SBMRF.OB,19-Jul-2013,49.4,49.4,49,49.25,300
SBMRY.OB,19-Jul-2013,49.53,49.8,49.27,49.67,722000
SBOTF.OB,19-Jul-2013,0.9683,1.05,0.949,1.0218,592400
SBRCY.OB,19-Jul-2013,12.38,12.41,12.3,12.32,937500
SBRH.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,7500000
SCBFF.OB,19-Jul-2013,23.09,23.43,23.07,23.41,3000
SCCB.OB,19-Jul-2013,6,6,6,6,2500
SCEDN.OB,19-Jul-2013,101,101,101,101,600
SCEDP.OB,19-Jul-2013,103,103,103,103,100
SCEI.OB,19-Jul-2013,0.22,0.22,0.22,0.22,200
SCFFF.OB,19-Jul-2013,0.104,0.104,0.104,0.104,800
SCGC.OB,19-Jul-2013,0.09,0.19,0.09,0.105,53400
SCGLF.OB,19-Jul-2013,38.1,38.6,38.1,38.6,100
SCGLY.OB,19-Jul-2013,7.67,7.71,7.64,7.682,10700
SCHYY.OB,19-Jul-2013,51.95,52.21,51.8,52.21,5300
SCIE.OB,19-Jul-2013,0.031,0.0467,0.031,0.0467,5700
SCKT.OB,19-Jul-2013,1.83,1.9,1.83,1.9,900
SCLD.OB,19-Jul-2013,0.165,0.165,0.165,0.165,1000
SCLR.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,25000
SCMR.OB,19-Jul-2013,0.5,0.5,0.5,0.5,9100
SCMWY.OB,19-Jul-2013,44.19,44.5,44.17,44.4,14100
SCPZF.OB,19-Jul-2013,3.376,3.48,3.365,3.4605,41500
SCRA.OB,19-Jul-2013,18.45,18.45,18.45,18.45,1400
SCRC.OB,19-Jul-2013,0.52,0.52,0.42,0.478,357900
SCRH.OB,19-Jul-2013,0.02,0.02,0.02,0.02,25000
SCRMF.OB,19-Jul-2013,0.1374,0.1377,0.1327,0.1377,156000
SCRYY.OB,19-Jul-2013,3.12,3.15,3.11,3.1275,8000
SCSG.OB,19-Jul-2013,5.1,5.1,5,5.1,6300
SCTPF.OB,19-Jul-2013,0.221,0.23,0.221,0.23,3800
SCUEF.OB,19-Jul-2013,0.0046,0.0046,0.0046,0.0046,1000
SCXN.OB,19-Jul-2013,0.07,0.0799,0.065,0.065,48900
SCYL.OB,19-Jul-2013,0.64,0.64,0.64,0.64,400
SDCJF.OB,19-Jul-2013,0.9214,0.9221,0.9214,0.9221,500
SDDDF.OB,19-Jul-2013,0.8999,0.8999,0.8926,0.8926,2500
SDGB.OB,19-Jul-2013,14.25,14.25,14.25,14.25,600
SDIR.OB,19-Jul-2013,0.0231,0.03,0.0231,0.03,122000
SDMHF.OB,19-Jul-2013,135.1102,135.1102,135.1102,135.1102,100
SDNA.OB,19-Jul-2013,0.01,0.01,0.01,0.01,101300
SDOGI.OB,19-Jul-2013,26.05,26.05,26.05,26.05,300
SDOGP.OB,19-Jul-2013,18.65,18.65,18.22,18.22,1000
SDON.OB,19-Jul-2013,0.054,0.054,0.054,0.054,18000
SDRC.OB,19-Jul-2013,0.005,0.0074,0.005,0.0074,439800
SDRG.OB,19-Jul-2013,0.003,0.003,0.003,0.003,74900
SDRYF.OB,19-Jul-2013,0.102,0.102,0.102,0.102,100000
SDSS.OB,19-Jul-2013,0.0164,0.017,0.0164,0.017,107700
SDVKY.OB,19-Jul-2013,12.69,12.81,12.69,12.8,5000
SDXAY.OB,19-Jul-2013,89.99,90,89.56,89.69,2300
SEARF.OB,19-Jul-2013,12.201,12.8,12.201,12.77,3400
SECCF.OB,19-Jul-2013,9.75,9.75,9.75,9.75,1000
SEEK.OB,19-Jul-2013,0.0021,0.0022,0.0015,0.0017,363796800
SEFE.OB,19-Jul-2013,0.016,0.016,0.0138,0.016,164000
SEGI.OB,19-Jul-2013,0.0009,0.0013,0.0009,0.0013,125300
SEHI.OB,19-Jul-2013,0.0061,0.0061,0.0061,0.0061,4000
SEKEY.OB,19-Jul-2013,6.4,6.47,6.4,6.47,6900
SELR.OB,19-Jul-2013,0.0015,0.0015,0.0014,0.0014,200000
SEMUF.OB,19-Jul-2013,75,75,75,75,100
SENY.OB,19-Jul-2013,0.355,0.355,0.22,0.2305,459700
SEOAY.OB,19-Jul-2013,7.14,7.14,7.1,7.14,6700
SEOVF.OB,19-Jul-2013,0.11,0.11,0.11,0.11,2500
SESI.OB,19-Jul-2013,0.0275,0.0275,0.015,0.015,40000
SEVA.OB,19-Jul-2013,0.0005,0.0005,0.0005,0.0005,24200
SEXHF.OB,19-Jul-2013,0.245,0.245,0.245,0.245,52200
SFAZ.OB,19-Jul-2013,0.0022,0.0022,0.0021,0.0021,53100
SFEG.OB,19-Jul-2013,0.13,0.13,0.12,0.127,166000
SFES.OB,19-Jul-2013,0.52,0.595,0.465,0.52,138400
SFIN.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,29800
SFMI.OB,19-Jul-2013,0.0041,0.0043,0.0035,0.0043,4140100
SFNS.OB,19-Jul-2013,0.7,0.7,0.7,0.7,2500
SFOR.OB,19-Jul-2013,0.0011,0.0014,0.0011,0.0014,9994200
SFRX.OB,19-Jul-2013,0.0238,0.026,0.0235,0.025,3126600
SFTBF.OB,19-Jul-2013,64.33,64.78,64.33,64.78,400
SFTBY.OB,19-Jul-2013,32.25,32.51,32.25,32.51,31100
SGAE.OB,19-Jul-2013,0.0025,0.0038,0.0025,0.0038,51000
SGAMY.OB,19-Jul-2013,6.52,6.55,6.52,6.54,8600
SGAPY.OB,19-Jul-2013,29.93,30.23,29.93,30.2,12900
SGBK.OB,19-Jul-2013,18.99,19,18.65,19,2200
SGBLY.OB,19-Jul-2013,10.92,11.02,10.92,10.928,22500
SGBP.OB,19-Jul-2013,0.15,0.25,0.15,0.25,5200
SGBX.OB,19-Jul-2013,0.17,0.2,0.17,0.2,14500
SGCNF.OB,19-Jul-2013,0.1823,0.1832,0.1691,0.1691,51800
SGCR.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,1000
SGGH.OB,19-Jul-2013,1.03,1.08,1.03,1.07,280100
SGIH.OB,19-Jul-2013,0.01,0.0195,0.01,0.0195,136800
SGIOF.OB,19-Jul-2013,22.4,22.5,22.4,22.5,1800
SGLB.OB,19-Jul-2013,0.116,0.135,0.105,0.11,11948900
SGLFF.OB,19-Jul-2013,29.1,29.1,29.1,29.1,200
SGLRF.OB,19-Jul-2013,1.84,1.84,1.8028,1.82,22100
SGMNF.OB,19-Jul-2013,0.1276,0.1495,0.1228,0.1495,21800
SGMZ.OB,19-Jul-2013,5.24,5.24,5.24,5.24,100
SGNI.OB,19-Jul-2013,5,5,5,5,100
SGOG.OB,19-Jul-2013,0.0017,0.0017,0.0017,0.0017,1600
SGPYY.OB,19-Jul-2013,21.73,21.86,21.51,21.69,3200
SGRCF.OB,19-Jul-2013,0.1131,0.1385,0.1131,0.1337,212100
SGSOY.OB,19-Jul-2013,22.36,22.48,22.3,22.48,32500
SGSVF.OB,19-Jul-2013,1.09,1.1,1.06,1.1,23000
SGTB.OB,19-Jul-2013,0.22,0.22,0.22,0.22,2300
SGTN.OB,19-Jul-2013,0.004,0.0082,0.004,0.006,802100
SGTPY.OB,19-Jul-2013,6.75,6.75,6.4,6.4,780700
SGTZY.OB,19-Jul-2013,7.99,8.09,7.95,7.95,7100
SGURF.OB,19-Jul-2013,0.7245,0.7359,0.72,0.7359,184500
SHALY.OB,19-Jul-2013,33.3,33.3,32.78,32.78,500
SHANF.OB,19-Jul-2013,0.28,0.28,0.28,0.28,1600
SHCAY.OB,19-Jul-2013,4.58,4.68,4.58,4.68,21800
SHDMF.OB,19-Jul-2013,58.345,58.345,58.345,58.345,100
SHECY.OB,19-Jul-2013,17.23,17.37,17.23,17.3505,22300
SHERF.OB,19-Jul-2013,4.1111,4.1421,4.0891,4.1421,300
SHLRF.OB,19-Jul-2013,143.75,143.75,143.75,143.75,200
SHMN.OB,19-Jul-2013,0.0055,0.0055,0.0055,0.0055,10000
SHNZY.OB,19-Jul-2013,11.22,11.72,11.22,11.72,300
SHPR.OB,19-Jul-2013,0.2501,0.28,0.2501,0.28,31400
SHTGF.OB,19-Jul-2013,0.435,0.435,0.435,0.435,2000
SHWGY.OB,19-Jul-2013,4.09,4.09,4.09,4.09,12400
SIAF.OB,19-Jul-2013,0.38,0.383,0.36,0.3741,463800
SIBE.OB,19-Jul-2013,0.18,0.18,0.15,0.15,62000
SIELY.OB,19-Jul-2013,6.68,6.7,6.62,6.62,1100
SIII.OB,19-Jul-2013,0.2,0.202,0.2,0.2,7700
SILS.OB,19-Jul-2013,0.24,0.24,0.24,0.24,2000
SIMH.OB,19-Jul-2013,2.09,2.14,2,2.04,6500
SING.OB,19-Jul-2013,0.0075,0.0085,0.0075,0.0076,304100
SINGF.OB,19-Jul-2013,8.01,8.025,8,8,1100
SINGY.OB,19-Jul-2013,16.03,16.045,16.02,16.045,500
SINX.OB,19-Jul-2013,0.0197,0.0197,0.0191,0.0197,269800
SIPN.OB,19-Jul-2013,0.017,0.017,0.017,0.017,21700
SIRG.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,76500
SITO.OB,19-Jul-2013,0.545,0.555,0.545,0.55,149000
SITS.OB,19-Jul-2013,0.0015,0.0016,0.0015,0.0015,1340000
SJMHF.OB,19-Jul-2013,2.46,2.46,2.46,2.46,16100
SJML.OB,19-Jul-2013,0.25,0.3,0.14,0.151,247500
SJQU.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,6700
SKAJ.OB,19-Jul-2013,181,181,181,181,100
SKAS.OB,19-Jul-2013,0.08,0.0985,0.08,0.08,7500
SKBSY.OB,19-Jul-2013,18.55,18.65,18.55,18.65,200
SKDTY.OB,19-Jul-2013,7.81,7.99,7.81,7.9842,11600
SKHCF.OB,19-Jul-2013,13.55,13.55,13.55,13.55,300
SKHSY.OB,19-Jul-2013,14.11,14.26,14.11,14.26,7400
SKNNQ.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,2000
SKNYQ.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,131000
SKPI.OB,19-Jul-2013,0.095,0.095,0.095,0.095,10000
SKSBF.OB,19-Jul-2013,18.2,18.2,18.2,18.2,500
SKTO.OB,19-Jul-2013,0.013,0.0135,0.012,0.0124,1490300
SKVI.OB,19-Jul-2013,0.025,0.03,0.025,0.03,30100
SKVY.OB,19-Jul-2013,0.03,0.03,0.026,0.03,108100
SKYEY.OB,19-Jul-2013,1.04,1.04,1.04,1.04,10000
SKYH.OB,19-Jul-2013,0.25,0.25,0.25,0.25,5000
SKZW.OB,19-Jul-2013,0.0045,0.0045,0.0045,0.0045,100
SLFFF.OB,19-Jul-2013,0.12,0.12,0.12,0.12,1500
SLGD.OB,19-Jul-2013,0.39,0.39,0.39,0.39,15000
SLGI.OB,19-Jul-2013,0.13,0.13,0.13,0.13,5000
SLGLF.OB,19-Jul-2013,0.0011,0.0013,0.0011,0.0013,230100
SLGYF.OB,19-Jul-2013,0.08,0.08,0.08,0.08,1700
SLHGF.OB,19-Jul-2013,1.12,1.12,1.12,1.12,200
SLIO.OB,19-Jul-2013,0.0021,0.003,0.0021,0.0026,1194100
SLLDY.OB,19-Jul-2013,23.95,23.95,23.7,23.81,3000
SLMAF.OB,19-Jul-2013,4.68,4.68,4.68,4.68,4000
SLNLY.OB,19-Jul-2013,24.13,24.13,24.13,24.13,600
SLNN.OB,19-Jul-2013,0.78,0.78,0.6401,0.78,1300
SLNR.OB,19-Jul-2013,7.35,7.36,7.05,7.35,2200
SLNX.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,50000
SLOU.OB,19-Jul-2013,4.68,4.8,4.68,4.8,12300
SLPHQ.OB,19-Jul-2013,0.0008,0.0008,0.0008,0.0008,200
SLTD.OB,19-Jul-2013,0.015,0.0175,0.015,0.0158,295700
SLTOF.OB,19-Jul-2013,0.157,0.157,0.157,0.157,500
SLTZ.OB,19-Jul-2013,1.12,1.12,1.1,1.1,400
SLUP.OB,19-Jul-2013,0.01,0.01,0.01,0.01,11400
SLUXF.OB,19-Jul-2013,1.01,1.01,1.01,1.01,22700
SMAA.OB,19-Jul-2013,0.0339,0.039,0.0311,0.036,2212200
SMAK.OB,19-Jul-2013,0.018,0.019,0.0177,0.0177,52200
SMAL.OB,19-Jul-2013,10,11.05,10,10.01,400
SMAWF.OB,19-Jul-2013,108.01,108.15,108.01,108.15,1000
SMBZF.OB,19-Jul-2013,0.084,0.087,0.084,0.087,63000
SMDI.OB,19-Jul-2013,0.1495,0.1495,0.1495,0.1495,200
SMDM.OB,19-Jul-2013,0.28,0.28,0.28,0.28,100
SMDZF.OB,19-Jul-2013,0.3993,0.3994,0.3926,0.3926,3000
SMECF.OB,19-Jul-2013,216.49,220.25,216.49,216.5,100
SMGZY.OB,19-Jul-2013,21.12,21.72,21.12,21.54,9700
SMHS.OB,19-Jul-2013,0.0045,0.0045,0.0045,0.0045,10000
SMKG.OB,19-Jul-2013,0.015,0.015,0.015,0.015,20000
SMME.OB,19-Jul-2013,0.33,0.33,0.301,0.32,30000
SMNPF.OB,19-Jul-2013,0.3537,0.3537,0.3396,0.34,35000
SMNUF.OB,19-Jul-2013,2.83,3,2.83,2.845,7600
SMUUY.OB,19-Jul-2013,21.67,21.67,21.67,21.67,200
SMXI.OB,19-Jul-2013,0.55,0.58,0.55,0.58,13300
SMXMF.OB,19-Jul-2013,0.095,0.095,0.091,0.0934,75200
SNAX.OB,19-Jul-2013,0.065,0.068,0.06,0.068,181000
SNCAF.OB,19-Jul-2013,42.3658,42.3658,42.3658,42.3658,300
SNDH.OB,19-Jul-2013,0.0033,0.0033,0.0033,0.0033,3100
SNDY.OB,19-Jul-2013,0.0038,0.0038,0.0025,0.0025,42402300
SNDZ.OB,19-Jul-2013,0.0035,0.0035,0.0035,0.0035,5000
SNEJF.OB,19-Jul-2013,21.95,21.95,21.95,21.95,100
SNEY.OB,19-Jul-2013,0.0014,0.0015,0.0012,0.0015,330000
SNGX.OB,19-Jul-2013,1.36,1.67,1.29,1.43,223400
SNHFY.OB,19-Jul-2013,13,13.01,13,13,2000
SNKTY.OB,19-Jul-2013,0.08,0.08,0.08,0.08,100
SNLAY.OB,19-Jul-2013,6.93,6.93,6.93,6.93,3000
SNMRY.OB,19-Jul-2013,9.28,9.56,9.28,9.56,20700
SNMYY.OB,19-Jul-2013,11.37,11.37,11.36,11.37,18000
SNNY.OB,19-Jul-2013,10.55,10.6,10.4,10.55,16600
SNPD.OB,19-Jul-2013,0.032,0.072,0.032,0.072,3500
SNPHY.OB,19-Jul-2013,24.1,24.11,24.1,24.11,400
SNRCF.OB,19-Jul-2013,0.285,0.285,0.285,0.285,12000
SNRV.OB,19-Jul-2013,0.21,0.22,0.21,0.21,22700
SNRY.OB,19-Jul-2013,0.0004,0.0006,0.0003,0.0005,98336100
SNTI.OB,19-Jul-2013,0.0221,0.0229,0.022,0.0229,474700
SNTL.OB,19-Jul-2013,0.0405,0.042,0.039,0.042,26600
SNVNF.OB,19-Jul-2013,1.93,1.93,1.93,1.93,100
SNVP.OB,19-Jul-2013,0.002,0.0021,0.0015,0.0016,13972900
SNWR.OB,19-Jul-2013,0.48,0.48,0.402,0.48,35300
SNWT.OB,19-Jul-2013,0.0028,0.003,0.0022,0.0022,301700
SNWV.OB,19-Jul-2013,0.73,0.76,0.73,0.76,10100
SNXXF.OB,19-Jul-2013,0.6111,0.6408,0.6111,0.6408,2700
SNYFY.OB,19-Jul-2013,17,17.09,17,17.09,2100
SNYNF.OB,19-Jul-2013,104.2266,104.2266,104.2266,104.2266,100
SOACF.OB,19-Jul-2013,0.116,0.1254,0.116,0.1254,103500
SOBS.OB,19-Jul-2013,29.65,29.65,29.65,29.65,200
SOEN.OB,19-Jul-2013,0.006,0.006,0.006,0.006,27000
SOFN.OB,19-Jul-2013,0.0004,0.0004,0.0004,0.0004,100
SOGAF.OB,19-Jul-2013,0.5641,0.5641,0.5641,0.5641,10000
SOIGF.OB,19-Jul-2013,0.125,0.1399,0.125,0.125,7300
SOIS.OB,19-Jul-2013,0.009,0.009,0.009,0.009,1200
SOLS.OB,19-Jul-2013,0.0784,0.0799,0.0649,0.0649,24100
SOLU.OB,19-Jul-2013,0.0009,0.0012,0.0009,0.0012,11800
SOMC.OB,19-Jul-2013,17.6,17.6,17.6,17.6,2300
SOMD.OB,19-Jul-2013,0.26,0.26,0.23,0.255,41700
SOMLF.OB,19-Jul-2013,57.16,57.16,57.16,57.16,100
SOMLY.OB,19-Jul-2013,14.29,14.331,14.29,14.331,1100
SONVY.OB,19-Jul-2013,22.32,22.5,22.3,22.47,10100
SOPW.OB,19-Jul-2013,0.056,0.056,0.0491,0.0491,7000
SOTK.OB,19-Jul-2013,0.8,0.8,0.76,0.78,7700
SOUL.OB,19-Jul-2013,0.171,0.195,0.171,0.195,34200
SPBU.OB,19-Jul-2013,0.0057,0.0065,0.005,0.005,104200
SPCBF.OB,19-Jul-2013,0.75,0.75,0.72,0.737,36500
SPCO.OB,19-Jul-2013,1.61,1.61,1.58,1.58,700
SPDE.OB,19-Jul-2013,0.0051,0.0051,0.0051,0.0051,10200
SPDL.OB,19-Jul-2013,1,1,1,1,2500
SPGYF.OB,19-Jul-2013,10.7087,10.7087,10.7066,10.7066,5300
SPGZ.OB,19-Jul-2013,2.1,2.1,2.05,2.05,1600
SPHRY.OB,19-Jul-2013,8.94,8.94,8.85,8.85,1100
SPHXF.OB,19-Jul-2013,0.45,0.45,0.45,0.45,100
SPIN.OB,19-Jul-2013,0.249,0.29,0.23,0.29,154900
SPIR.OB,19-Jul-2013,0.28,0.32,0.28,0.3,14400
SPKL.OB,19-Jul-2013,0.0017,0.0017,0.0013,0.0013,87700
SPLM.OB,19-Jul-2013,0.012,0.012,0.012,0.012,1000
SPMI.OB,19-Jul-2013,0.024,0.03,0.023,0.0252,476300
SPMLF.OB,19-Jul-2013,3.561,3.589,3.561,3.589,700
SPMYY.OB,19-Jul-2013,7.6,7.6,7.6,7.6,200
SPOM.OB,19-Jul-2013,0.0088,0.0088,0.0065,0.0065,228000
SPOXF.OB,19-Jul-2013,2.1712,2.2,2.171,2.1865,8700
SPRL.OB,19-Jul-2013,0.0004,0.0004,0.0001,0.0002,22310300
SQBG.OB,19-Jul-2013,5.9,5.9,5.9,5.9,100
SQNXF.OB,19-Jul-2013,13.15,13.15,13.15,13.15,100
SRBLD.OB,19-Jul-2013,0.895,0.97,0.84,0.97,50700
SRCH.OB,19-Jul-2013,0.48,0.6,0.4612,0.5,57000
SRCO.OB,19-Jul-2013,0.66,0.67,0.65,0.67,16300
SRCRF.OB,19-Jul-2013,0.236,0.236,0.2293,0.2293,10100
SREH.OB,19-Jul-2013,0.0015,0.0018,0.0014,0.0018,1189000
SRER.OB,19-Jul-2013,0.17,0.19,0.17,0.19,15300
SREZF.OB,19-Jul-2013,0.19,0.19,0.19,0.19,1500
SRFDF.OB,19-Jul-2013,0.0005,0.0007,0.0005,0.0005,437500
SRGE.OB,19-Jul-2013,0.0004,0.0006,0.0004,0.0006,20500
SRGL.OB,19-Jul-2013,0.0018,0.0019,0.0018,0.0019,97000
SRHGF.OB,19-Jul-2013,17.11,17.11,17.11,17.11,1300
SRHGY.OB,19-Jul-2013,34.82,34.94,34.601,34.601,4600
SRLTF.OB,19-Jul-2013,0.034,0.034,0.034,0.034,13000
SRNG.OB,19-Jul-2013,0.003,0.003,0.003,0.003,12600
SRNN.OB,19-Jul-2013,10.1,10.1,10.1,10.1,200
SROYF.OB,19-Jul-2013,0.376,0.376,0.376,0.376,3000
SRPTW.OB,19-Jul-2013,2.2,2.25,2.15,2.25,13100
SRTI.OB,19-Jul-2013,0.174,0.174,0.174,0.174,12000
SRUXF.OB,19-Jul-2013,0.27,0.4431,0.26,0.27,31500
SSBN.OB,19-Jul-2013,0.8999,0.8999,0.8999,0.8999,100
SSBXQ.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,600
SSDOY.OB,19-Jul-2013,15.05,15.09,15.05,15.08,4300
SSEZY.OB,19-Jul-2013,25.23,25.23,24.84,25,7700
SSLTY.OB,19-Jul-2013,12.6,12.6,12.6,12.6,2100
SSMXY.OB,19-Jul-2013,33.06,33.41,33.06,33.41,7500
SSNF.OB,19-Jul-2013,13.4,13.48,13.4,13.48,900
SSNT.OB,19-Jul-2013,0.13,0.13,0.13,0.13,400
SSOL.OB,19-Jul-2013,0.0336,0.0336,0.0293,0.03,677600
SSPC.OB,19-Jul-2013,2.3,2.3,2,2.27,11600
SSPXF.OB,19-Jul-2013,0.175,0.18,0.175,0.18,12800
SSRC.OB,19-Jul-2013,0.072,0.072,0.072,0.072,500
SSREY.OB,19-Jul-2013,78.65,78.75,78.29,78.75,1000
SSTP.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,1139800
SSUMY.OB,19-Jul-2013,13.25,13.28,13.2,13.28,1700
SSVE.OB,19-Jul-2013,0.01,0.01,0.01,0.01,3100
SSVFF.OB,19-Jul-2013,0.038,0.038,0.037,0.037,63000
STADF.OB,19-Jul-2013,0.3059,0.3066,0.3059,0.3066,9700
STAEF.OB,19-Jul-2013,19.58,19.58,19.58,19.58,500
STAU.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,5450000
STBMY.OB,19-Jul-2013,2.71,2.91,2.71,2.91,2200
STBV.OB,19-Jul-2013,0.017,0.026,0.017,0.026,1600
STCO.OB,19-Jul-2013,0.05,0.05,0.05,0.05,60900
STEV.OB,19-Jul-2013,0.23,0.25,0.2,0.23,156200
STHJF.OB,19-Jul-2013,0.2308,0.2312,0.212,0.2312,4300
STIV.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,300
STKO.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0001,19500000
STKR.OB,19-Jul-2013,0.03,0.031,0.025,0.031,70400
STLK.OB,19-Jul-2013,0.009,0.0095,0.0055,0.0095,390900
STOA.OB,19-Jul-2013,0.0021,0.0021,0.0017,0.0018,10455500
STOHF.OB,19-Jul-2013,22.2,22.2,22.2,22.2,20500
STOSF.OB,19-Jul-2013,12.82,12.82,12.82,12.82,100
STPJF.OB,19-Jul-2013,0.3474,0.3523,0.34,0.34,34000
STRH.OB,19-Jul-2013,0.0125,0.0125,0.0125,0.0125,97300
STSC.OB,19-Jul-2013,0.1001,0.189,0.1001,0.189,22000
STTK.OB,19-Jul-2013,0.0681,0.0681,0.0681,0.0681,5000
STTX.OB,19-Jul-2013,0.22,0.25,0.2,0.25,441400
STTYF.OB,19-Jul-2013,1.84,1.8821,1.7673,1.86,528900
STVF.OB,19-Jul-2013,0.355,0.355,0.345,0.35,76200
STVI.OB,19-Jul-2013,0.8598,0.95,0.8501,0.95,88600
STVS.OB,19-Jul-2013,4.25,4.25,4.05,4.18,6900
STWG.OB,19-Jul-2013,0.006,0.006,0.006,0.006,4300
STWRY.OB,19-Jul-2013,8.47,8.48,8.43,8.48,1700
STWS.OB,19-Jul-2013,0.06,0.065,0.05,0.065,148000
SUBCY.OB,19-Jul-2013,19,19.094,18.9,19.01,24500
SUGR.OB,19-Jul-2013,6.32,6.32,5.8,5.8,600
SUHJY.OB,19-Jul-2013,13.16,13.16,13.16,13.16,600
SUMM.OB,19-Jul-2013,0.13,0.13,0.13,0.13,24000
SUNB.OB,19-Jul-2013,0.0038,0.0055,0.0038,0.0055,111300
SUND.OB,19-Jul-2013,8.25,8.25,8.25,8.25,1000
SUPI.OB,19-Jul-2013,0.005,0.005,0.005,0.005,20000
SURRY.OB,19-Jul-2013,14.17,14.4,14.17,14.4,400
SUTI.OB,19-Jul-2013,0.0006,0.0006,0.0005,0.0005,2167500
SUTNY.OB,19-Jul-2013,5.22,5.27,5.2,5.247,44100
SUUIF.OB,19-Jul-2013,12.4566,12.4566,12.4539,12.4539,500
SUZBY.OB,19-Jul-2013,10.4,10.4,10.4,10.4,400
SVAD.OB,19-Jul-2013,0.0029,0.0029,0.0017,0.0017,1451500
SVCBY.OB,19-Jul-2013,26.07,26.22,26,26.22,8200
SVET.OB,19-Jul-2013,0.05,0.05,0.05,0.05,2000
SVFC.OB,19-Jul-2013,0.048,0.048,0.0375,0.0425,2148000
SVLKF.OB,19-Jul-2013,0.68,0.68,0.68,0.68,29000
SVLT.OB,19-Jul-2013,1.8,1.8,1.75,1.75,1600
SVMI.OB,19-Jul-2013,0.0057,0.006,0.005,0.006,1952900
SVNDY.OB,19-Jul-2013,78.75,79.56,78.75,78.84,2700
SVNLY.OB,19-Jul-2013,22,22.24,22,22.21,12800
SVRZF.OB,19-Jul-2013,10.991,10.991,10.991,10.991,100
SVSA.OB,19-Jul-2013,0.07,0.1,0.07,0.1,21500
SVSE.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,3400
SVSN.OB,19-Jul-2013,0.023,0.025,0.02,0.025,70000
SWDBY.OB,19-Jul-2013,23.63,23.9615,23.58,23.85,20600
SWET.OB,19-Jul-2013,0.0265,0.0265,0.024,0.026,409100
SWGAY.OB,19-Jul-2013,28.09,28.19,28.05,28.19,27400
SWHN.OB,19-Jul-2013,0.04,0.04,0.04,0.04,1700
SWKH.OB,19-Jul-2013,1.04,1.07,1.02,1.05,1800
SWMAY.OB,19-Jul-2013,18.39,18.491,18.39,18.491,200
SWPFF.OB,19-Jul-2013,3.03,3.03,3.03,3.03,1200
SWRAY.OB,19-Jul-2013,11.86,11.86,11.86,11.86,200
SWRF.OB,19-Jul-2013,0.0081,0.0091,0.0081,0.0089,1866900
SWRL.OB,19-Jul-2013,0.555,0.58,0.54,0.58,162400
SWVI.OB,19-Jul-2013,0.0166,0.0182,0.0166,0.0182,55700
SXCL.OB,19-Jul-2013,29.5,29.5,29.5,29.5,100
SXRZF.OB,19-Jul-2013,2.65,2.65,2.6442,2.647,6900
SYCRF.OB,19-Jul-2013,0.84,0.84,0.72,0.72,12600
SYENF.OB,19-Jul-2013,416.25,416.25,416.25,416.25,100
SYEV.OB,19-Jul-2013,0.33,0.33,0.315,0.315,2900
SYHEF.OB,19-Jul-2013,17.121,17.121,17.121,17.121,1000
SYIEY.OB,19-Jul-2013,42.91,42.91,42.91,42.91,800
SYMW.OB,19-Jul-2013,0.011,0.011,0.011,0.011,100
SZEVF.OB,19-Jul-2013,13.3,13.3,13.3,13.3,20200
SZEVY.OB,19-Jul-2013,6.65,6.76,6.65,6.7,4400
SZGPY.OB,19-Jul-2013,3.53,3.58,3.5232,3.54,23200
SZSMF.OB,19-Jul-2013,1.115,1.1247,1.0954,1.0954,30400
TADF.OB,19-Jul-2013,0.0003,0.0003,0.0002,0.0002,45923000
TAEC.OB,19-Jul-2013,0.0008,0.0009,0.0008,0.0009,1488900
TAGG.OB,19-Jul-2013,0.01,0.01,0.0053,0.0062,4667100
TAIPF.OB,19-Jul-2013,0.299,0.299,0.28,0.299,100000
TAKD.OB,19-Jul-2013,0.075,0.075,0.0749,0.0749,205000
TALK.OB,19-Jul-2013,0.325,0.339,0.288,0.29,181200
TALN.OB,19-Jul-2013,0.18,0.18,0.18,0.18,22900
TAMO.OB,19-Jul-2013,0.175,0.18,0.17,0.18,33000
TAOIF.OB,19-Jul-2013,3.18,3.2388,3.15,3.15,54300
TAPOF.OB,19-Jul-2013,0.496,0.496,0.496,0.496,20000
TARM.OB,19-Jul-2013,0.2001,0.2001,0.2001,0.2001,2300
TATYF.OB,19-Jul-2013,12.97,12.97,12.97,12.97,500
TAUG.OB,19-Jul-2013,0.036,0.036,0.0311,0.0311,285600
TAVHY.OB,19-Jul-2013,24.98,25.39,24.98,25.39,1100
TBDYF.OB,19-Jul-2013,0.02,0.02,0.0159,0.0159,88300
TBGNF.OB,19-Jul-2013,42.1,42.1,42,42,200
TBGPF.OB,19-Jul-2013,0.106,0.106,0.106,0.106,1400
TBIO.OB,19-Jul-2013,0.415,0.42,0.371,0.39,36200
TBLEY.OB,19-Jul-2013,16.22,16.4,16.22,16.4,34800
TBLMF.OB,19-Jul-2013,30.64,30.64,30.64,30.64,700
TBLMY.OB,19-Jul-2013,30.95,31.39,30.9,30.99,4700
TBNC.OB,19-Jul-2013,4,4,4,4,500
TBNGY.OB,19-Jul-2013,5.9199,5.9199,5.9199,5.9199,500
TBTC.OB,19-Jul-2013,0.8,0.8,0.8,0.8,3000
TBTEF.OB,19-Jul-2013,1.73,1.74,1.73,1.74,5500
TBUFF.OB,19-Jul-2013,0.39,0.4,0.39,0.4,38700
TBVPF.OB,19-Jul-2013,0.458,0.465,0.458,0.465,41500
TBYH.OB,19-Jul-2013,8,8.1,8,8.1,500
TCEHY.OB,19-Jul-2013,43.27,43.27,42.85,42.98,754500
TCGD.OB,19-Jul-2013,0.0015,0.0015,0.0015,0.0015,65000
TCLHF.OB,19-Jul-2013,0.53,0.53,0.53,0.53,100
TCLRY.OB,19-Jul-2013,4.48,4.536,4.48,4.536,700
TCPS.OB,19-Jul-2013,0.008,0.04,0.008,0.0299,16181100
TCRRF.OB,19-Jul-2013,1.746,1.7473,1.746,1.7463,6000
TCTZF.OB,19-Jul-2013,42.83,43.05,42.83,43.05,2300
TDBK.OB,19-Jul-2013,0.45,0.5,0.45,0.45,9400
TDCAF.OB,19-Jul-2013,8.78,8.78,8.78,8.78,400
TDCH.OB,19-Jul-2013,0.07,0.07,0.07,0.07,1000
TDCP.OB,19-Jul-2013,0.0205,0.024,0.02,0.0216,1701200
TDEY.OB,19-Jul-2013,0.0015,0.0017,0.0012,0.0016,6632200
TDGCF.OB,19-Jul-2013,8.2,8.25,8.2,8.25,200
TECO.OB,19-Jul-2013,0.0229,0.0229,0.02,0.0219,1580300
TEEE.OB,19-Jul-2013,0.059,0.07,0.059,0.07,10000
TELNF.OB,19-Jul-2013,20.73,20.7301,20.73,20.73,600
TELNY.OB,19-Jul-2013,62.3,62.6,62.3,62.39,2200
TELOZ.OB,19-Jul-2013,3,3,2.75,2.75,5000
TEMN.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,2907800
TENG.OB,19-Jul-2013,3,3,2.85,3,4800
TERA.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,400
TERX.OB,19-Jul-2013,0.31,0.3249,0.3,0.3,8200
TETHF.OB,19-Jul-2013,0.68,0.68,0.68,0.68,100
TEWI.OB,19-Jul-2013,0.035,0.046,0.035,0.0392,539700
TEXC.OB,19-Jul-2013,0.159,0.159,0.159,0.159,8500
TEZNY.OB,19-Jul-2013,12.551,12.9,12.551,12.571,2000
TFER.OB,19-Jul-2013,0.0713,0.075,0.0713,0.075,6000
TFIFF.OB,19-Jul-2013,19.2446,19.2446,19.2446,19.2446,300
TFONF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,18100
TGASF.OB,19-Jul-2013,0.995,1.01,0.995,1.01,12500
TGICQ.OB,19-Jul-2013,0.17,0.17,0.17,0.17,22200
TGONF.OB,19-Jul-2013,10.9455,10.9455,10.9,10.9,800
THBIY.OB,19-Jul-2013,16.15,16.15,15.69,16,2700
THERF.OB,19-Jul-2013,0.3048,0.3048,0.3,0.3,3700
THKLY.OB,19-Jul-2013,11.16,11.17,11.16,11.17,1200
THNKQ.OB,19-Jul-2013,0.0004,0.0004,0.0004,0.0004,500
THQIQ.OB,19-Jul-2013,0.0112,0.016,0.0112,0.0112,1400
THWI.OB,19-Jul-2013,0.001,0.001,0.0004,0.0004,666200
THYCY.OB,19-Jul-2013,35.73,35.86,35.73,35.86,200
TIDE.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,500
TIDZF.OB,19-Jul-2013,0.1515,0.1515,0.1469,0.147,33000
TIMNF.OB,19-Jul-2013,0.0024,0.0024,0.0024,0.0024,28000
TINLY.OB,19-Jul-2013,22.46,22.69,22.46,22.69,500
TINO.OB,19-Jul-2013,0.55,0.55,0.55,0.55,2600
TIRTZ.OB,19-Jul-2013,4.7,4.7,4.7,4.7,400
TIRXF.OB,19-Jul-2013,0.4439,0.4472,0.4279,0.4472,68500
TISDZ.OB,19-Jul-2013,0.26,0.26,0.2,0.26,210900
TITT.OB,19-Jul-2013,0.0062,0.0062,0.0062,0.0062,15000
TITUF.OB,19-Jul-2013,0.659,0.659,0.659,0.659,1200
TITXF.OB,19-Jul-2013,0.564,0.59,0.5525,0.565,46200
TIXC.OB,19-Jul-2013,1.03,1.03,0.99,1,16600
TKECF.OB,19-Jul-2013,7.2,7.3,7.19,7.2,11600
TKECY.OB,19-Jul-2013,7.27,7.27,7.24,7.24,3300
TKGBY.OB,19-Jul-2013,4.1,4.2,4.1,4.16,130900
TKGSY.OB,19-Jul-2013,22.68,22.84,22.68,22.84,3400
TKOI.OB,19-Jul-2013,0.261,0.27,0.26,0.267,76000
TKOMY.OB,19-Jul-2013,34.46,34.72,34.4,34.72,10000
TKPHF.OB,19-Jul-2013,47.23,47.23,47.23,47.23,100
TKPPY.OB,19-Jul-2013,27,27.24,26.99,27.2,9800
TKPYY.OB,19-Jul-2013,23.68,23.83,23.68,23.78,5500
TKRFF.OB,19-Jul-2013,0.689,0.72,0.689,0.72,32800
TKYVY.OB,19-Jul-2013,23.15,23.15,23.15,23.15,500
TLAG.OB,19-Jul-2013,0.0002,0.0003,0.0001,0.0002,341954500
TLCVF.OB,19-Jul-2013,0.003,0.003,0.003,0.003,3100
TLEIY.OB,19-Jul-2013,31.45,31.45,31.45,31.45,200
TLFX.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,800000
TLKGY.OB,19-Jul-2013,7.33,7.33,7.33,7.33,100
TLPC.OB,19-Jul-2013,0.0151,0.025,0.0151,0.025,83300
TLPFY.OB,19-Jul-2013,26.44,26.44,26.44,26.44,100
TLSNF.OB,19-Jul-2013,7.25,7.25,7.07,7.07,1200
TLSNY.OB,19-Jul-2013,14.2,14.25,14.2,14.25,600
TLSYY.OB,19-Jul-2013,22.598,22.75,22.59,22.65,28000
TLTZY.OB,19-Jul-2013,6.285,6.285,6.21,6.28,7100
TLVA.OB,19-Jul-2013,0.0025,0.0025,0.0025,0.0025,10000
TMBXF.OB,19-Jul-2013,0.0135,0.016,0.012,0.015,192900
TMEG.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,49700
TMEN.OB,19-Jul-2013,0.055,0.055,0.0325,0.04,332200
TMICY.OB,19-Jul-2013,33.97,33.97,33.86,33.97,1300
TMKXY.OB,19-Jul-2013,12.74,13.24,12.72,12.98,1800
TMLVF.OB,19-Jul-2013,0.026,0.044,0.026,0.044,20900
TMMI.OB,19-Jul-2013,0.115,0.115,0.1125,0.1125,80800
TMOAF.OB,19-Jul-2013,5.232,5.24,5.232,5.24,1100
TMRAY.OB,19-Jul-2013,8.65,8.65,8.65,8.65,100
TMXN.OB,19-Jul-2013,0.015,0.015,0.015,0.015,10000
TMXRF.OB,19-Jul-2013,0.13,0.13,0.13,0.13,20000
TNABY.OB,19-Jul-2013,11.09,11.5,11.09,11.5,3200
TNEN.OB,19-Jul-2013,0.026,0.03,0.025,0.03,10900
TNGN.OB,19-Jul-2013,1.26,1.32,1.05,1.22,259300
TNGS.OB,19-Jul-2013,0.02,0.02,0.02,0.02,18500
TNIB.OB,19-Jul-2013,2.17,2.17,2.04,2.11,7300
TNIX.OB,19-Jul-2013,6.61,6.61,6.6,6.6,600
TNKY.OB,19-Jul-2013,0.25,0.25,0.25,0.25,8000
TNSGF.OB,19-Jul-2013,0.1,0.1,0.0939,0.0939,1000
TNTEY.OB,19-Jul-2013,7.941,8,7.93,7.93,13300
TNTY.OB,19-Jul-2013,0.45,0.5,0.45,0.5,14100
TNVMF.OB,19-Jul-2013,0.174,0.174,0.135,0.135,104800
TNXP.OB,19-Jul-2013,7.99,7.99,7.99,7.99,100
TOELY.OB,19-Jul-2013,12.05,12.14,12,12.08,40300
TOLWF.OB,19-Jul-2013,13.56,13.56,13.56,13.56,100
TOMZ.OB,19-Jul-2013,0.55,0.6,0.55,0.6,2600
TOOD.OB,19-Jul-2013,2,2,2,2,200
TOPZ.OB,19-Jul-2013,0.0016,0.0016,0.0016,0.0016,49800
TORXF.OB,19-Jul-2013,1.2955,1.2956,1.29,1.29,14900
TOSBF.OB,19-Jul-2013,4.94,4.94,4.94,4.94,17800
TOSYY.OB,19-Jul-2013,29.45,29.83,29.45,29.83,13100
TOTDY.OB,19-Jul-2013,21.81,21.85,21.68,21.73,1600
TOVC.OB,19-Jul-2013,0.3501,0.3699,0.3019,0.36,38900
TOYOF.OB,19-Jul-2013,65.13,65.29,64.8,65.29,3200
TPAC.OB,19-Jul-2013,0.0688,0.075,0.036,0.075,149900
TPCA.OB,19-Jul-2013,14.36,14.36,14.35,14.35,3300
TPCSE.OB,19-Jul-2013,0.46,0.52,0.46,0.4801,35100
TPIV.OB,19-Jul-2013,0.0232,0.0232,0.0229,0.023,344900
TPNI.OB,19-Jul-2013,0.45,0.45,0.45,0.45,700
TPNL.OB,19-Jul-2013,0.27,0.27,0.27,0.27,100
TPNTF.OB,19-Jul-2013,14.673,14.673,14.673,14.673,600
TQLA.OB,19-Jul-2013,0.75,0.76,0.73,0.741,41900
TRAC.OB,19-Jul-2013,78.5,78.5,78.5,78.5,200
TRBAA.OB,19-Jul-2013,66.85,67.05,66.75,66.95,987900
TRCH.OB,19-Jul-2013,2.25,2.29,2.25,2.29,12600
TRCY.OB,19-Jul-2013,13.5,13.5,13.5,13.5,100
TRDX.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,520000
TREN.OB,19-Jul-2013,0.0009,0.0009,0.0009,0.0009,700
TRER.OB,19-Jul-2013,0.2899,0.2899,0.2899,0.2899,25000
TRGM.OB,19-Jul-2013,1.1,1.1,1.1,1.1,1000
TRIAF.OB,19-Jul-2013,2.5144,2.615,2.5144,2.5716,8100
TRKG.OB,19-Jul-2013,0.0003,0.0004,0.0003,0.0004,550000
TRLI.OB,19-Jul-2013,0.03,0.0315,0.022,0.0315,101000
TRLR.OB,19-Jul-2013,0.0108,0.0108,0.0102,0.0102,236200
TRON.OB,19-Jul-2013,0.0009,0.0011,0.0009,0.0011,2501200
TRRE.OB,19-Jul-2013,0.0345,0.0345,0.0345,0.0345,10000
TRRU.OB,19-Jul-2013,0.223,0.223,0.223,0.223,1000
TRTB.OB,19-Jul-2013,0.1,0.1,0.1,0.1,900
TRTC.OB,19-Jul-2013,0.095,0.095,0.08,0.09,754300
TRTH.OB,19-Jul-2013,0.11,0.11,0.11,0.11,12600
TRUMY.OB,19-Jul-2013,104.8,104.8,103.6,103.6,800
TRUU.OB,19-Jul-2013,0.95,0.95,0.86,0.945,34300
TRYF.OB,19-Jul-2013,0.0076,0.0076,0.0076,0.0076,1500
TSCDF.OB,19-Jul-2013,5.59,5.61,5.58,5.61,5100
TSCDY.OB,19-Jul-2013,16.96,17.03,16.4808,16.9,355400
TSCEF.OB,19-Jul-2013,14.7151,14.7151,14.7151,14.7151,100
TSGTF.OB,19-Jul-2013,7.39,7.45,7.39,7.45,6200
TSGTY.OB,19-Jul-2013,74.13,74.26,74.13,74.26,400
TSOI.OB,19-Jul-2013,0.005,0.0065,0.0049,0.0065,266100
TSRYY.OB,19-Jul-2013,4.456,4.49,4.44,4.49,15500
TSTC.OB,19-Jul-2013,0.6,0.72,0.52,0.72,5100
TSYHY.OB,19-Jul-2013,7.41,7.41,7.41,7.41,400
TTAPY.OB,19-Jul-2013,17.25,17.25,17.02,17.02,800
TTCMY.OB,19-Jul-2013,5.45,5.45,5.3,5.36,56800
TTDKY.OB,19-Jul-2013,37.48,37.76,37.48,37.76,1400
TTEG.OB,19-Jul-2013,0.0059,0.0059,0.0059,0.0059,207700
TTLO.OB,19-Jul-2013,0.6,0.8,0.6,0.8,19500
TTNDY.OB,19-Jul-2013,12.38,12.42,12.38,12.42,13400
TTNP.OB,19-Jul-2013,0.6025,0.615,0.6,0.61,132600
TTNUF.OB,19-Jul-2013,0.0022,0.0022,0.0022,0.0022,10000
TTRAF.OB,19-Jul-2013,4.52,4.52,4.51,4.51,5000
TTXP.OB,19-Jul-2013,0.0154,0.024,0.0154,0.0225,394600
TUCN.OB,19-Jul-2013,0.0015,0.0017,0.0014,0.0017,325000
TUNG.OB,19-Jul-2013,0.35,0.35,0.335,0.3425,89000
TURV.OB,19-Jul-2013,0.9,0.93,0.88,0.88,24200
TUWLF.OB,19-Jul-2013,16.62,16.62,16.62,16.62,300
TUWOY.OB,19-Jul-2013,8.43,8.48,8.39,8.48,31900
TUXS.OB,19-Jul-2013,1.4,1.4,1.4,1.4,1600
TVBCF.OB,19-Jul-2013,6.72,6.72,6.72,6.72,8400
TVBCY.OB,19-Jul-2013,13.18,13.18,13.18,13.18,100
TVLYQ.OB,19-Jul-2013,0.0024,0.0028,0.0024,0.0028,58900
TVOC.OB,19-Jul-2013,11.5,11.5,11.5,11.5,100
TVOG.OB,19-Jul-2013,0.004,0.004,0.004,0.004,2600
TVTV.OB,19-Jul-2013,0.03,0.03,0.03,0.03,15100
TWDL.OB,19-Jul-2013,0.0025,0.003,0.0025,0.003,330000
TWSI.OB,19-Jul-2013,2.4,2.4,2.4,2.4,2300
TWTRQ.OB,19-Jul-2013,0.0048,0.0048,0.0048,0.0048,4000
TXGE.OB,19-Jul-2013,0.07,0.07,0.05,0.06,25000
TXHG.OB,19-Jul-2013,0.06,0.06,0.06,0.06,5000
TXIC.OB,19-Jul-2013,0.3,0.3,0.3,0.3,700
TXMC.OB,19-Jul-2013,0.0013,0.0013,0.0013,0.0013,1385300
TXTM.OB,19-Jul-2013,0.0009,0.0009,0.0007,0.0008,2534700
TYEKF.OB,19-Jul-2013,22.42,22.42,22.42,22.42,300
TYIDF.OB,19-Jul-2013,43.9,43.94,43.9,43.94,200
TYIDY.OB,19-Jul-2013,43.96,43.96,43.96,43.96,100
TYTN.OB,19-Jul-2013,0.007,0.007,0.0035,0.0035,70200
TZPCD.OB,19-Jul-2013,0.05,0.05,0.05,0.05,1600
UAHC.OB,19-Jul-2013,0.03,0.03,0.03,0.03,10000
UAPC.OB,19-Jul-2013,0.0827,0.0827,0.0827,0.0827,100
UBAA.OB,19-Jul-2013,1.394,1.399,1.394,1.399,2000
UBIQ.OB,19-Jul-2013,9.55,9.65,9.54,9.65,9000
UBLI.OB,19-Jul-2013,0.2,0.2,0.2,0.2,25000
UBMI.OB,19-Jul-2013,5.6,5.69,5.41,5.41,7600
UBQU.OB,19-Jul-2013,0.36,0.45,0.35,0.45,10000
UBRG.OB,19-Jul-2013,0.0018,0.0018,0.0014,0.0017,11673100
UBSFY.OB,19-Jul-2013,3.07,3.07,3.07,3.07,200
UCBJF.OB,19-Jul-2013,55.25,55.25,55.25,55.25,100
UCHC.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0001,28085000
UCPA.OB,19-Jul-2013,0.0034,0.0049,0.0034,0.0045,107000
UCRP.OB,19-Jul-2013,0.0008,0.0008,0.0007,0.0007,488400
UDWKD.OB,19-Jul-2013,0.08,0.0801,0.08,0.08,39500
UEEC.OB,19-Jul-2013,0.17,0.17,0.17,0.17,3700
UEPEO.OB,19-Jul-2013,94.3,94.3,94.3,94.3,100
UEPEP.OB,19-Jul-2013,94.5,94.8,94.5,94.8,2500
UEXCF.OB,19-Jul-2013,0.3704,0.3769,0.3704,0.3769,3000
UFMG.OB,19-Jul-2013,6.83,7.55,6.83,7.55,4700
UGHS.OB,19-Jul-2013,0.58,0.59,0.57,0.58,132000
UGNEQ.OB,19-Jul-2013,0.0016,0.0024,0.0016,0.002,772900
UITA.OB,19-Jul-2013,0.0148,0.0148,0.0148,0.0148,6000
ULGX.OB,19-Jul-2013,0.38,0.39,0.3,0.35,97500
ULUR.OB,19-Jul-2013,0.645,0.645,0.553,0.56,32300
UMAM.OB,19-Jul-2013,1.1,1.1,0.9,1,9300
UMAX.OB,19-Jul-2013,2.25,2.3,2.25,2.3,60400
UMEWF.OB,19-Jul-2013,0.35,0.36,0.33,0.36,23200
UMNG.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,34600
UNCFF.OB,19-Jul-2013,5.04,5.04,5.04,5.04,600
UNCHF.OB,19-Jul-2013,57.35,57.35,57.35,57.35,200
UNICY.OB,19-Jul-2013,11.55,11.57,11.48,11.559,29400
UNLA.OB,19-Jul-2013,0.0056,0.0056,0.0056,0.0056,50100
UNLRF.OB,19-Jul-2013,3.35,3.35,3.35,3.35,50000
UNLRY.OB,19-Jul-2013,68.06,68.06,67.85,67.85,1600
UNMK.OB,19-Jul-2013,0.07,0.07,0.07,0.07,2500
UNRG.OB,19-Jul-2013,0.0032,0.0032,0.0032,0.0032,7500
UNRH.OB,19-Jul-2013,0.75,0.77,0.75,0.77,1500
UOMO.OB,19-Jul-2013,0.0285,0.0285,0.0285,0.0285,17100
UOVEY.OB,19-Jul-2013,33.21,33.55,33.21,33.55,13600
UPMKY.OB,19-Jul-2013,10.74,10.74,10.65,10.72,3000
UPZS.OB,19-Jul-2013,0.002,0.0022,0.002,0.0022,280000
URBDY.OB,19-Jul-2013,0.6646,0.6646,0.6646,0.6646,500
URBF.OB,19-Jul-2013,0.01,0.02,0.01,0.02,281000
URCO.OB,19-Jul-2013,0.0019,0.0019,0.0015,0.0015,23900
URHG.OB,19-Jul-2013,0.165,0.1894,0.16,0.1889,22000
URHN.OB,19-Jul-2013,0.0065,0.0083,0.0065,0.0082,570000
URPTF.OB,19-Jul-2013,5.0118,5.0118,5,5.01,12200
USAE.OB,19-Jul-2013,0.01,0.01,0.01,0.01,5000
USEI.OB,19-Jul-2013,0.0017,0.0019,0.0017,0.0019,2725800
USEL.OB,19-Jul-2013,0.14,0.14,0.14,0.14,500
USFC.OB,19-Jul-2013,0.82,0.82,0.82,0.82,1000
USFF.OB,19-Jul-2013,0.03,0.03,0.0243,0.03,6100
USGIF.OB,19-Jul-2013,0.621,0.621,0.602,0.613,11400
USGT.OB,19-Jul-2013,0.072,0.0939,0.07,0.0939,102200
USMN.OB,19-Jul-2013,0.0448,0.055,0.0448,0.055,83000
USNZY.OB,19-Jul-2013,3.36,3.395,3.35,3.35,73000
USPR.OB,19-Jul-2013,0.17,0.17,0.157,0.165,145200
USRC.OB,19-Jul-2013,0.45,0.45,0.405,0.435,94300
USSU.OB,19-Jul-2013,0.0013,0.0013,0.0013,0.0013,200
UTRA.OB,19-Jul-2013,0.1201,0.32,0.1201,0.32,16400
UTRM.OB,19-Jul-2013,0.0008,0.001,0.0008,0.0009,617200
UTYW.OB,19-Jul-2013,0.0004,0.0015,0.0004,0.0015,918500
UUGRY.OB,19-Jul-2013,22.19,22.36,22.19,22.36,3400
UURAF.OB,19-Jul-2013,0.264,0.27,0.26,0.26,85900
UUWR.OB,19-Jul-2013,0.15,0.15,0.15,0.15,2000
UVFT.OB,19-Jul-2013,0.038,0.044,0.038,0.044,360000
UVIC.OB,19-Jul-2013,3.79,3.85,3.72,3.76,2400
UVUM.OB,19-Jul-2013,0.0007,0.0007,0.0002,0.0002,520100
UVVZP.OB,19-Jul-2013,1361,1366.03,1361,1366.03,200
UWBKQ.OB,19-Jul-2013,0.19,0.22,0.19,0.2,125700
UWEFF.OB,19-Jul-2013,0.119,0.136,0.119,0.1352,14800
UWKI.OB,19-Jul-2013,0.0007,0.0007,0.0007,0.0007,100
VALV.OB,19-Jul-2013,0.37,0.37,0.27,0.27,260700
VASO.OB,19-Jul-2013,0.175,0.18,0.1706,0.18,252800
VCBC.OB,19-Jul-2013,1.32,1.32,1.3,1.3,1300
VCBP.OB,19-Jul-2013,13.28,13.28,13.28,13.28,200
VCISF.OB,19-Jul-2013,51.6,51.6,51.6,51.6,1900
VCISY.OB,19-Jul-2013,12.81,13.05,12.81,13.05,28500
VCOGF.OB,19-Jul-2013,0.03,0.03,0.03,0.03,50000
VCOR.OB,19-Jul-2013,0.0019,0.0019,0.0011,0.0011,125000
VCRT.OB,19-Jul-2013,0.01,0.01,0.01,0.01,9400
VCST.OB,19-Jul-2013,0.09,0.09,0.09,0.09,2000
VCSY.OB,19-Jul-2013,0.0349,0.0349,0.0303,0.033,512700
VCVOF.OB,19-Jul-2013,2.05,2.05,2.05,2.05,1000
VDAHY.OB,19-Jul-2013,9.7,9.75,9.61,9.75,2100
VDMCY.OB,19-Jul-2013,11.47,11.47,11.321,11.321,7500
VDSC.OB,19-Jul-2013,0.0058,0.0064,0.0055,0.0061,6140400
VEGYF.OB,19-Jul-2013,0.2872,0.2919,0.2872,0.2919,4000
VELA.OB,19-Jul-2013,0.006,0.01,0.006,0.0099,5597000
VERA.OB,19-Jul-2013,1.17,1.18,1.17,1.18,4300
VESTF.OB,19-Jul-2013,2.15,2.15,2.15,2.15,900
VGBK.OB,19-Jul-2013,15.75,15.75,15.75,15.75,1500
VGEN.OB,19-Jul-2013,7,7,7,7,100
VGLD.OB,19-Jul-2013,0.2,0.2,0.16,0.175,88200
VGLS.OB,19-Jul-2013,0.075,0.085,0.075,0.08,86300
VGMNF.OB,19-Jul-2013,8.798,8.8094,8.7884,8.8094,2100
VGPR.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,1660000
VGTL.OB,19-Jul-2013,0.5,0.67,0.5,0.67,61700
VHGI.OB,19-Jul-2013,0.059,0.064,0.0522,0.063,83900
VIBE.OB,19-Jul-2013,0.001,0.001,0.001,0.001,100000
VIDA.OB,19-Jul-2013,0.0077,0.0077,0.0065,0.0076,846600
VIIC.OB,19-Jul-2013,0.075,0.075,0.075,0.075,200
VIRA.OB,19-Jul-2013,0.025,0.029,0.025,0.029,1600
VISI.OB,19-Jul-2013,7.25,7.3,7.25,7.3,6100
VITFF.OB,19-Jul-2013,0.122,0.122,0.122,0.122,2200
VIVEF.OB,19-Jul-2013,20.263,20.263,20.263,20.263,30200
VIVHY.OB,19-Jul-2013,20.31,20.4,20.21,20.35,35300
VIVK.OB,19-Jul-2013,4.2,4.2,4.2,4.2,100
VIZC.OB,19-Jul-2013,0.115,0.13,0.11,0.13,66200
VIZS.OB,19-Jul-2013,0.0004,0.0006,0.0004,0.0006,2521500
VKML.OB,19-Jul-2013,0.0076,0.01,0.0075,0.01,160900
VLDI.OB,19-Jul-2013,0.045,0.0645,0.045,0.063,282400
VLEEF.OB,19-Jul-2013,74.19,74.19,74.19,74.19,200
VLEEY.OB,19-Jul-2013,37.08,37.29,37.05,37.2555,23900
VLKAF.OB,19-Jul-2013,215.05,215.331,214.8,215.331,100
VLKAY.OB,19-Jul-2013,43.19,43.39,42.96,43.21,29800
VLKPY.OB,19-Jul-2013,44.77,45.26,44.77,45.09,11400
VLNCQ.OB,19-Jul-2013,0.03,0.03,0.0252,0.0252,33100
VLNX.OB,19-Jul-2013,0.025,0.025,0.02,0.0249,21300
VLOV.OB,19-Jul-2013,3.31,3.45,3.2,3.45,5400
VLOWY.OB,19-Jul-2013,10.709,10.88,10.7,10.82,62000
VLPNY.OB,19-Jul-2013,7.43,7.43,7.43,7.43,200
VLTAF.OB,19-Jul-2013,0.113,0.116,0.113,0.116,11000
VLTCW.OB,19-Jul-2013,0.53,0.53,0.53,0.53,1000
VMCI.OB,19-Jul-2013,0.0099,0.013,0.0099,0.013,291700
VMCS.OB,19-Jul-2013,0.005,0.005,0.0021,0.0049,970000
VMGI.OB,19-Jul-2013,0.003,0.003,0.003,0.003,300000
VNDB.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,5418400
VNGE.OB,19-Jul-2013,0.19,0.19,0.19,0.19,6300
VNLDF.OB,19-Jul-2013,0.4525,0.4525,0.4525,0.4525,87800
VNLEF.OB,19-Jul-2013,0.2963,0.3331,0.2867,0.3331,8400
VNRX.OB,19-Jul-2013,2,2,2,2,1200
VODG.OB,19-Jul-2013,0.05,0.05,0.05,0.05,77000
VODPF.OB,19-Jul-2013,2.949,2.95,2.91,2.91,2500
VOIS.OB,19-Jul-2013,0.0009,0.0009,0.0008,0.0009,6107000
VOLVY.OB,19-Jul-2013,14.29,14.38,14.25,14.28,109400
VOYT.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,3000
VPCO.OB,19-Jul-2013,1.05,1.08,0.99,1.02,211000
VPER.OB,19-Jul-2013,0.0006,0.0008,0.0004,0.0008,3421700
VPGLF.OB,19-Jul-2013,0.5069,0.51,0.5067,0.51,77500
VPIG.OB,19-Jul-2013,2.6,2.65,2.54,2.62,133600
VPLM.OB,19-Jul-2013,0.0835,0.099,0.0835,0.099,4469100
VPRS.OB,19-Jul-2013,0.0055,0.0055,0.0055,0.0055,10400
VPTDF.OB,19-Jul-2013,0.1063,0.107,0.1063,0.107,20000
VRDE.OB,19-Jul-2013,0.0012,0.0012,0.0012,0.0012,4000
VREYF.OB,19-Jul-2013,1.408,1.409,1.405,1.409,41000
VRNI.OB,19-Jul-2013,0.0001,0.0001,0.0001,0.0001,3850000
VRTY.OB,19-Jul-2013,0.4,0.4,0.4,0.4,11200
VRYAF.OB,19-Jul-2013,0.9361,1.1,0.87,1.1,40300
VSLUF.OB,19-Jul-2013,0.52,0.52,0.52,0.52,500
VSPC.OB,19-Jul-2013,0.012,0.013,0.0113,0.0126,619100
VSST.OB,19-Jul-2013,0.08,0.08,0.08,0.08,1600
VSTI.OB,19-Jul-2013,0.1349,0.1349,0.1349,0.1349,1000
VSTR.OB,19-Jul-2013,0.007,0.007,0.007,0.007,20000
VSUL.OB,19-Jul-2013,0.0901,0.0949,0.087,0.09,60300
VSYM.OB,19-Jul-2013,0.0355,0.0379,0.0355,0.0379,85000
VSYS.OB,19-Jul-2013,0.095,0.095,0.095,0.095,9500
VTKLY.OB,19-Jul-2013,14.61,14.61,14.61,14.61,800
VTMB.OB,19-Jul-2013,0.0044,0.0045,0.0034,0.0045,373900
VTSI.OB,19-Jul-2013,0.0471,0.0471,0.0471,0.0471,10000
VUAL.OB,19-Jul-2013,0.01,0.05,0.01,0.05,75000
VUOC.OB,19-Jul-2013,1.31,1.48,1.31,1.38,3000
VUZI.OB,19-Jul-2013,5.75,5.75,5.42,5.6,3300
VVCVF.OB,19-Jul-2013,0.0774,0.0774,0.0774,0.0774,7400
VVDB.OB,19-Jul-2013,0.013,0.013,0.013,0.013,100
VVIT.OB,19-Jul-2013,0.05,0.05,0.05,0.05,20800
VWDRY.OB,19-Jul-2013,5.53,5.7,5.5,5.69,71900
VWSYF.OB,19-Jul-2013,16.83,17.24,16.83,17.24,30500
VYST.OB,19-Jul-2013,0.171,0.1991,0.15,0.15,186400
VZIL.OB,19-Jul-2013,0.06,0.06,0.06,0.06,10000
WACLY.OB,19-Jul-2013,51.42,51.42,51.39,51.39,200
WACMF.OB,19-Jul-2013,10.5,10.5,10.5,10.5,200
WAFR.OB,19-Jul-2013,0.015,0.016,0.0148,0.016,729600
WARFF.OB,19-Jul-2013,8.21,8.21,8.21,8.21,500
WARFY.OB,19-Jul-2013,16.6,16.83,16.49,16.49,1800
WARM.OB,19-Jul-2013,0.53,0.54,0.5,0.53,85700
WBPRO.OB,19-Jul-2013,0.0011,0.0011,0.0011,0.0011,1000
WBRBY.OB,19-Jul-2013,2.33,2.33,2.33,2.33,800
WBSI.OB,19-Jul-2013,0.0019,0.0021,0.0017,0.0019,3930500
WCUI.OB,19-Jul-2013,1.1,1.11,1.05,1.1,24500
WDAS.OB,19-Jul-2013,0.0017,0.002,0.0016,0.002,402000
WDDD.OB,19-Jul-2013,0.305,0.318,0.293,0.31,139500
WDKA.OB,19-Jul-2013,0.33,0.345,0.33,0.345,10800
WDOFF.OB,19-Jul-2013,0.333,0.336,0.333,0.336,10000
WDRP.OB,19-Jul-2013,0.0065,0.007,0.005,0.005,150300
WEFIF.OB,19-Jul-2013,10.45,10.45,10.45,10.45,500
WEFP.OB,19-Jul-2013,20.38,20.38,20.38,20.38,300
WEICF.OB,19-Jul-2013,3.08,3.08,3.08,3.08,1600
WEICY.OB,19-Jul-2013,12.25,12.28,12.08,12.15,18400
WELL.OB,19-Jul-2013,0.001,0.0089,0.001,0.0089,28000
WELX.OB,19-Jul-2013,0.7151,0.7151,0.7151,0.7151,2000
WEQL.OB,19-Jul-2013,0.05,0.054,0.049,0.05,7000
WEST.OB,19-Jul-2013,0.0275,0.0285,0.026,0.0284,249600
WFAFY.OB,19-Jul-2013,17.96,17.96,17.96,17.96,100
WFAM.OB,19-Jul-2013,0.019,0.019,0.016,0.016,4400
WFCF.OB,19-Jul-2013,1.4,1.4,1.4,1.4,3000
WFCNO.OB,19-Jul-2013,1150,1170,1150,1150,100
WFGPY.OB,19-Jul-2013,20.9075,20.93,20.9075,20.93,1700
WFIFF.OB,19-Jul-2013,21.5096,21.5096,21.184,21.5,2700
WFMC.OB,19-Jul-2013,0.03,0.03,0.03,0.03,1000
WFREF.OB,19-Jul-2013,3.86,3.93,3.86,3.93,4800
WFSTF.OB,19-Jul-2013,1.486,1.486,1.486,1.486,200
WFSV.OB,19-Jul-2013,0.3099,0.3099,0.3099,0.3099,500
WFTSF.OB,19-Jul-2013,0.2507,0.2543,0.2507,0.2543,3000
WGAS.OB,19-Jul-2013,0.0001,0.0002,0.0001,0.0002,18946700
WGCBP.OB,19-Jul-2013,9.94,9.94,9.94,9.94,300
WGLCO.OB,19-Jul-2013,98,98,98,98,100
WGMGY.OB,19-Jul-2013,0.005,0.02,0.005,0.02,2500
WGNR.OB,19-Jul-2013,0.0235,0.0235,0.0235,0.0235,1500
WHITF.OB,19-Jul-2013,1.92,1.92,1.92,1.92,2000
WHLKF.OB,19-Jul-2013,4.982,4.982,4.9525,4.9525,2800
WHLKY.OB,19-Jul-2013,49.82,49.88,49.7,49.88,1700
WHLM.OB,19-Jul-2013,0.173,0.173,0.16,0.16,33700
WIBW.OB,19-Jul-2013,13.45,13.45,13.15,13.15,200
WIIM.OB,19-Jul-2013,0.5,0.5,0.45,0.5,35500
WILS.OB,19-Jul-2013,0.03,0.03,0.03,0.03,20000
WIPSL.OB,19-Jul-2013,101,101,100.75,101,300
WIRX.OB,19-Jul-2013,2.55,2.55,2.2,2.2,1500
WITM.OB,19-Jul-2013,0.06,0.06,0.0546,0.06,4500
WJAVF.OB,19-Jul-2013,20.0962,20.1128,20.0962,20.1128,2700
WJXFF.OB,19-Jul-2013,34.5731,34.5731,34.5731,34.5731,200
WKBT.OB,19-Jul-2013,0.0598,0.0598,0.0598,0.0598,500
WLCDF.OB,19-Jul-2013,0.1613,0.1613,0.15,0.158,64200
WLDVF.OB,19-Jul-2013,0.4,0.4245,0.4,0.4245,2500
WLGC.OB,19-Jul-2013,0.24,0.24,0.2205,0.2205,5900
WLMIF.OB,19-Jul-2013,2.52,2.52,2.52,2.52,100
WLSE.OB,19-Jul-2013,0.22,0.22,0.22,0.22,600
WLWHY.OB,19-Jul-2013,65.81,65.9,65.5,65.79,1400
WMIH.OB,19-Jul-2013,0.86,0.89,0.86,0.86,192600
WMMVF.OB,19-Jul-2013,2.75,2.804,2.75,2.804,23200
WMMVY.OB,19-Jul-2013,27.73,28.15,27.47,28.05,30100
WMTM.OB,19-Jul-2013,0.56,0.69,0.56,0.61,109500
WNBD.OB,19-Jul-2013,0.0021,0.0031,0.0021,0.0025,29200
WNDM.OB,19-Jul-2013,0.07,0.07,0.0655,0.07,20900
WNEA.OB,19-Jul-2013,0.01,0.015,0.01,0.01,44400
WNRP.OB,19-Jul-2013,305,325,305,325,100
WNTR.OB,19-Jul-2013,0.175,0.1932,0.175,0.175,68000
WNWG.OB,19-Jul-2013,0.0002,0.0002,0.0002,0.0002,3000
WNYN.OB,19-Jul-2013,0.0134,0.017,0.0134,0.017,17700
WOAM.OB,19-Jul-2013,0.0003,0.0003,0.0003,0.0003,10000
WOIIF.OB,19-Jul-2013,0.002,0.002,0.002,0.002,20000
WOLV.OB,19-Jul-2013,0.0046,0.0049,0.0046,0.0049,109600
WOPEY.OB,19-Jul-2013,34.96,35.02,34.92,35,5300
WOSYY.OB,19-Jul-2013,4.94,5.09,4.94,5.07,96800
WPKS.OB,19-Jul-2013,0.095,0.095,0.095,0.095,20000
WPNV.OB,19-Jul-2013,0.0624,0.0649,0.0585,0.0648,598300
WQTEF.OB,19-Jul-2013,0.6089,0.6089,0.6089,0.6089,43500
WRCDF.OB,19-Jul-2013,29,29,29,29,300
WRGL.OB,19-Jul-2013,0.002,0.002,0.002,0.002,10000
WRIT.OB,19-Jul-2013,0.0008,0.0009,0.0006,0.0007,9103900
WRPSF.OB,19-Jul-2013,0.106,0.106,0.106,0.106,5000
WRSPQ.OB,19-Jul-2013,0.025,0.025,0.025,0.025,76000
WSCE.OB,19-Jul-2013,0.001,0.001,0.001,0.001,5000
WSGI.OB,19-Jul-2013,0.015,0.015,0.0121,0.014,257200
WSGP.OB,19-Jul-2013,0.45,0.485,0.44,0.485,53400
WSRA.OB,19-Jul-2013,0.0061,0.0068,0.0058,0.0058,303400
WTER.OB,19-Jul-2013,0.4,0.4,0.4,0.4,6000
WTFS.OB,19-Jul-2013,0.94,0.94,0.452,0.452,200
WTII.OB,19-Jul-2013,0.0121,0.0124,0.0113,0.0123,414300
WTKWY.OB,19-Jul-2013,23.38,23.6,23.38,23.6,3100
WTSHF.OB,19-Jul-2013,27.5,27.9031,27.5,27.9031,1400
WTSRF.OB,19-Jul-2013,2.85,2.85,2.85,2.85,500
WTWO.OB,19-Jul-2013,0.0003,0.0004,0.0003,0.0004,4800500
WTXR.OB,19-Jul-2013,0.7,0.7,0.7,0.7,100
WUHN.OB,19-Jul-2013,0.055,0.055,0.055,0.055,2000
WWBP.OB,19-Jul-2013,0.002,0.002,0.002,0.002,4000
WWNTY.OB,19-Jul-2013,66,66.05,65.33,66.05,2200
WWPW.OB,19-Jul-2013,0.0246,0.0246,0.0246,0.0246,19100
WYGPF.OB,19-Jul-2013,20.5,20.5,20.5,20.5,500
WYGPY.OB,19-Jul-2013,20.15,20.36,20.15,20.25,2200
WYNMF.OB,19-Jul-2013,2.694,2.736,2.694,2.736,1200
WYNMY.OB,19-Jul-2013,27.03,27.209,27.03,27.111,6200
WZGRF.OB,19-Jul-2013,1.272,1.2829,1.2442,1.2829,110000
XBTC.OB,19-Jul-2013,3.35,3.5,3.35,3.5,14200
XCHC.OB,19-Jul-2013,0.04,0.04,0.0367,0.0395,556100
XCHO.OB,19-Jul-2013,0.0028,0.0028,0.0028,0.0028,10000
XCLL.OB,19-Jul-2013,0.06,0.065,0.06,0.062,52400
XDSL.OB,19-Jul-2013,0.0014,0.0015,0.0014,0.0015,1849300
XHUA.OB,19-Jul-2013,0.0005,0.0007,0.0005,0.0007,1565700
XIDEQ.OB,19-Jul-2013,0.145,0.145,0.13,0.1365,488600
XNNH.OB,19-Jul-2013,0.1512,0.152,0.1511,0.1511,33500
XNRG.OB,19-Jul-2013,0.0015,0.0017,0.0015,0.0017,4571400
XPLT.OB,19-Jul-2013,0.43,0.44,0.43,0.44,11000
XPRT.OB,19-Jul-2013,0.0039,0.0039,0.003,0.003,5000
XPWR.OB,19-Jul-2013,0.68,0.6819,0.65,0.65,19100
XRGYF.OB,19-Jul-2013,0.4553,0.4971,0.4174,0.449,153900
XRMB.OB,19-Jul-2013,0.38,0.555,0.355,0.529,633600
XROLF.OB,19-Jul-2013,13.69,13.69,13.69,13.69,200
XSNX.OB,19-Jul-2013,0.0104,0.0112,0.0098,0.0112,1074700
XTMCF.OB,19-Jul-2013,2.7401,2.7559,2.7401,2.7559,8900
XTOG.OB,19-Jul-2013,0.007,0.007,0.007,0.007,4200
XTPT.OB,19-Jul-2013,0.0061,0.0061,0.0061,0.0061,700
XTRM.OB,19-Jul-2013,0.004,0.0042,0.004,0.0042,58000
XTRN.OB,19-Jul-2013,0.0619,0.08,0.0551,0.065,674500
XUII.OB,19-Jul-2013,0.4545,0.537,0.405,0.53,21957000
XXII.OB,19-Jul-2013,0.9799,1.02,0.9799,1,101500
XYIGY.OB,19-Jul-2013,16.76,17.05,16.76,17.05,4200
YAHOY.OB,19-Jul-2013,18.64,18.8,18.64,18.8,208000
YARIY.OB,19-Jul-2013,43.75,44.074,43.75,43.98,8800
YASKY.OB,19-Jul-2013,25.73,25.73,25.42,25.42,700
YDVL.OB,19-Jul-2013,3925,3925,3925,3925,100
YESD.OB,19-Jul-2013,0.0002,0.01,0.0002,0.002,3173500
YFRM.OB,19-Jul-2013,0.0142,0.016,0.014,0.0154,308500
YGYI.OB,19-Jul-2013,0.3101,0.3101,0.3,0.31,16800
YINGY.OB,19-Jul-2013,10.29,10.29,10.29,10.29,100
YIPI.OB,19-Jul-2013,0.22,0.22,0.1701,0.21,32500
YLWDF.OB,19-Jul-2013,11.419,11.5378,11.3975,11.5185,2100
YLWWF.OB,19-Jul-2013,3.3724,3.3724,3.3724,3.3724,200
YNGFF.OB,19-Jul-2013,0.5108,0.561,0.472,0.561,34300
YPPN.OB,19-Jul-2013,0.14,0.14,0.127,0.127,23000
YSYB.OB,19-Jul-2013,0.0131,0.019,0.0131,0.019,22200
YTBLQ.OB,19-Jul-2013,0.0063,0.0063,0.006,0.006,11200
YTRV.OB,19-Jul-2013,0.0002,0.0002,0.0001,0.0002,1632300
YUEIY.OB,19-Jul-2013,13.96,13.97,13.77,13.8,2900
YUII.OB,19-Jul-2013,0.0125,0.0125,0.0125,0.0125,100
YXOXF.OB,19-Jul-2013,26.85,26.85,26.85,26.85,200
ZAAP.OB,19-Jul-2013,0.14,0.149,0.14,0.149,100100
ZANE.OB,19-Jul-2013,0.07,0.07,0.07,0.07,5800
ZARFF.OB,19-Jul-2013,6.0662,6.0699,6.05,6.0599,8700
ZCLCF.OB,19-Jul-2013,4.9321,5.0862,4.9321,5.0859,11100
ZDEXF.OB,19-Jul-2013,0.063,0.07,0.063,0.07,152000
ZEGG.OB,19-Jul-2013,0.0165,0.0165,0.0165,0.0165,3300
ZENYF.OB,19-Jul-2013,3.73,3.8098,3.5498,3.5498,88700
ZERO.OB,19-Jul-2013,1.28,1.39,1.26,1.38,278500
ZFSVF.OB,19-Jul-2013,266.9101,266.9101,266.9101,266.9101,100
ZIGGY.OB,19-Jul-2013,19.0499,19.1,19.0499,19.1,1500
ZIJMF.OB,19-Jul-2013,0.2195,0.2195,0.2195,0.2195,200
ZIMCF.OB,19-Jul-2013,0.002,0.002,0.002,0.002,35000
ZLIOY.OB,19-Jul-2013,6.52,6.61,6.52,6.61,500
ZMRK.OB,19-Jul-2013,0.2,0.2,0.2,0.2,5100
ZMSPF.OB,19-Jul-2013,0.5583,0.565,0.5583,0.5631,13200
ZMTP.OB,19-Jul-2013,0.16,0.16,0.16,0.16,800
ZNBR.OB,19-Jul-2013,1.48,1.48,1.45,1.48,21100
ZNCM.OB,19-Jul-2013,0.169,0.22,0.169,0.22,17100
ZNNMF.OB,19-Jul-2013,0.957,0.957,0.957,0.957,500
ZPPB.OB,19-Jul-2013,0.005,0.005,0.005,0.005,55000
ZPTAF.OB,19-Jul-2013,5.4959,5.4959,5.4099,5.4099,4200
ZSTN.OB,19-Jul-2013,1.65,1.65,1.49,1.65,7800
ZTHO.OB,19-Jul-2013,1.36,1.45,1.36,1.45,1500
ZUPC.OB,19-Jul-2013,0.0006,0.0006,0.0006,0.0006,34500
ZURVY.OB,19-Jul-2013,26.74,26.89,26.66,26.81,48400
ZVLO.OB,19-Jul-2013,0.16,0.16,0.16,0.16,100
ZYCI.OB,19-Jul-2013,0.1,0.2,0.1,0.2,2100
ZYXI.OB,19-Jul-2013,0.47,0.47,0.4361,0.47,5800