NASDAQ Stock Exchange Closing Prices By Ticker Symbol 7-21-2

NASDAQ Stock Exchange Closing Prices By Ticker Symbol 7-21-2013

AAIT,19-Jul-2013,28.14,28.14,28.14,28.14,100
AAME,19-Jul-2013,3.65,3.74,3.6,3.69,8900
AAON,19-Jul-2013,23.99,24,23.66,23.77,84600
AAPL,19-Jul-2013,433.1,433.98,424.35,424.95,9599200
AAWW,19-Jul-2013,45.49,45.94,45.02,45.8,392100
AAXJ,19-Jul-2013,55.87,55.95,55.71,55.87,351800
ABAX,19-Jul-2013,49.75,50.42,49.75,50.29,80200
ABCB,19-Jul-2013,17.94,18.2,17.91,18.18,160200
ABCD,19-Jul-2013,1.32,1.38,1.24,1.37,12100
ABCO,19-Jul-2013,55.41,56.17,54.8,56.12,126700
ABFS,19-Jul-2013,22.83,23.04,22.33,22.5,439400
ABIO,19-Jul-2013,1.4,1.42,1.39,1.41,134600
ABMD,19-Jul-2013,24.24,24.64,24.09,24.49,310900
ABTL,19-Jul-2013,5.14,5.15,5.14,5.15,1500
ACAD,19-Jul-2013,20.08,20.48,19.76,20.02,2097200
ACAS,19-Jul-2013,13.42,13.48,13.23,13.26,4414100
ACAT,19-Jul-2013,50.17,50.2,49.52,49.62,57400
ACCL,19-Jul-2013,8.81,8.9,8.79,8.9,149400
ACET,19-Jul-2013,15.05,15.14,14.73,14.86,147500
ACFC,19-Jul-2013,5,5.07,5,5.04,5800
ACFN,19-Jul-2013,9.43,9.65,9.37,9.64,121100
ACGL,19-Jul-2013,54.9,55.51,54.84,55.42,301500
ACHC,19-Jul-2013,35,35.01,34.25,34.91,211300
ACHN,19-Jul-2013,7.11,7.27,6.96,7.24,937800
ACIW,19-Jul-2013,47.34,47.66,47.34,47.4,212100
ACLS,19-Jul-2013,2.05,2.09,2,2.03,314300
ACNB,19-Jul-2013,16.66,17.05,16.66,17.05,300
ACOR,19-Jul-2013,37.76,38.3,37.5,37.59,462700
ACPW,19-Jul-2013,4.08,4.11,4,4.08,58900
ACRX,19-Jul-2013,12.39,12.66,12.35,12.48,399600
ACST,19-Jul-2013,3.4,3.47,3.3,3.4,22300
ACTG,19-Jul-2013,22,22.6,21.5,22.02,4907200
ACTS,19-Jul-2013,2.79,2.83,2.77,2.8,28000
ACUR,19-Jul-2013,1.99,1.99,1.92,1.94,246900
ACWI,19-Jul-2013,52.43,52.61,52.33,52.57,622600
ACWX,19-Jul-2013,42.82,42.93,42.71,42.89,323000
ACXM,19-Jul-2013,25.5,25.68,25.5,25.57,337400
ADAT,19-Jul-2013,0.92,0.94,0.88,0.9,93100
ADBE,19-Jul-2013,48.26,48.47,47.93,48.07,2763900
ADEP,19-Jul-2013,3.5,3.62,3.47,3.5,8100
ADES,19-Jul-2013,42.27,42.27,39.5,41.89,96200
ADHD,19-Jul-2013,9.9,10,9.75,9.97,30500
ADI,19-Jul-2013,48.4,48.4,47.84,47.98,2554300
ADNC,19-Jul-2013,12.99,13.06,12.83,12.93,114400
ADP,19-Jul-2013,73.14,73.17,72.26,72.88,2265300
ADRD,19-Jul-2013,22.75,22.75,22.74,22.74,900
ADRE,19-Jul-2013,34.97,34.99,34.83,34.93,13700
ADRU,19-Jul-2013,22.05,22.17,22.05,22.17,300
ADSK,19-Jul-2013,36.87,36.87,36.34,36.49,2558800
ADTN,19-Jul-2013,26.45,26.55,26.28,26.54,672600
ADUS,19-Jul-2013,20.61,20.9,20.38,20.58,117600
ADVS,19-Jul-2013,28.84,28.84,28.18,28.51,250200
AEGN,19-Jul-2013,24.4,24.88,24.4,24.59,187000
AEGR,19-Jul-2013,78.86,80.38,78,79.11,479100
AEHR,19-Jul-2013,1.7,1.8,1.65,1.7,44600
AEIS,19-Jul-2013,21.95,22.2,21.86,21.99,375800
AEPI,19-Jul-2013,77.78,78.44,77.72,78,8200
AERL,19-Jul-2013,4.18,4.22,4.15,4.16,74500
AETI,19-Jul-2013,7.49,7.99,7.49,7.69,76900
AEY,19-Jul-2013,2.33,2.49,2.31,2.39,13900
AEZS,19-Jul-2013,1.9,1.9,1.86,1.88,76900
AFAM,19-Jul-2013,19.75,19.89,19.68,19.71,13100
AFCE,19-Jul-2013,37.77,37.8,37.26,37.27,112800
AFFX,19-Jul-2013,4.36,4.37,4.07,4.09,12908900
AFH,19-Jul-2013,8.9,9,8.81,9,139700
AFOP,19-Jul-2013,30.5,31.02,28.26,28.98,552100
AFSI,19-Jul-2013,39.84,41.37,39.57,41.36,230000
AGEN,19-Jul-2013,4,4.1,3.96,3.98,312500
AGII,19-Jul-2013,46.07,46.61,45.79,46.2,220100
AGIIL,19-Jul-2013,23.47,23.89,23.45,23.73,11100
AGNC,19-Jul-2013,21.95,22.14,21.91,22.05,5173000
AGNCP,19-Jul-2013,25.05,25.1,25.05,25.1,22800
AGYS,19-Jul-2013,11.74,12.02,11.69,11.95,23700
AHGP,19-Jul-2013,62.28,62.92,60.78,61.28,41300
AHPI,19-Jul-2013,2.8,2.8,2.76,2.76,300
AIMC,19-Jul-2013,30.28,30.84,30.1,30.46,81600
AINV,19-Jul-2013,8.23,8.29,8.16,8.24,989900
AIQ,19-Jul-2013,18.48,19.36,18,18.18,63300
AIRM,19-Jul-2013,32.59,33.57,32.24,33.29,713300
AIRT,19-Jul-2013,10.45,10.55,10.45,10.55,2400
AIXG,19-Jul-2013,16.45,16.48,16.33,16.4,22200
AKAM,19-Jul-2013,45.34,45.4,44.7,44.81,1477600
AKRX,19-Jul-2013,13.49,14.02,13.49,13.95,317000
ALCO,19-Jul-2013,45,45.43,44.02,45.37,7200
ALCS,19-Jul-2013,9.55,9.73,9.18,9.38,8800
ALGN,19-Jul-2013,43.79,44.43,41.25,42.95,3085200
ALGT,19-Jul-2013,105.98,105.98,104.22,105.33,87500
ALIM,19-Jul-2013,4.99,5.08,4.91,5.04,68600
ALKS,19-Jul-2013,29.99,31.39,29.89,31.18,865600
ALLT,19-Jul-2013,15.49,15.58,14.68,15.01,271700
ALNY,19-Jul-2013,42.63,44.7,42.19,44.34,984100
ALOG,19-Jul-2013,69.66,69.96,69.23,69.52,45300
ALOT,19-Jul-2013,11.45,11.45,11.25,11.25,2500
ALSK,19-Jul-2013,2.1,2.39,2.1,2.38,2527700
ALTI,19-Jul-2013,2.31,2.31,2.28,2.28,2700
ALTR,19-Jul-2013,35.66,35.66,35.29,35.51,2222300
ALXA,19-Jul-2013,4.47,4.58,4.42,4.47,76300
ALXN,19-Jul-2013,113.58,113.58,111.39,112.17,2219900
AMAG,19-Jul-2013,22.68,22.73,22.39,22.64,74500
AMAP,19-Jul-2013,12.97,12.98,12.46,12.48,252600
AMAT,19-Jul-2013,16.64,16.64,16.39,16.56,8097300
AMBA,19-Jul-2013,18.49,18.98,18.01,18.96,947100
AMBC,19-Jul-2013,25.15,25.25,24.65,24.98,332000
AMBCW,19-Jul-2013,14.5,14.5,13.3,13.59,14000
AMBI,19-Jul-2013,11.75,12.03,11.75,12,5900
AMBT,19-Jul-2013,3.49,3.49,3.36,3.36,21300
AMCC,19-Jul-2013,11.01,11.1,10.89,11.04,393100
AMCF,19-Jul-2013,0.56,0.56,0.56,0.56,3300
AMCN,19-Jul-2013,1.78,1.8,1.78,1.78,1900
AMCX,19-Jul-2013,68.54,69.54,68.26,69.27,315900
AMED,19-Jul-2013,11.57,11.81,11.49,11.66,239900
AMGN,19-Jul-2013,105.26,109.68,104.07,109.39,5448600
AMKR,19-Jul-2013,4.52,4.56,4.45,4.48,372400
AMNB,19-Jul-2013,24.74,24.74,23.38,23.85,48400
AMOT,19-Jul-2013,7.07,7.16,7.07,7.1,15800
AMOV,19-Jul-2013,21.06,21.06,20.74,20.79,300
AMRB,19-Jul-2013,8.75,9.19,8.66,9.05,3600
AMRI,19-Jul-2013,13.17,13.4,13.05,13.15,194000
AMRN,19-Jul-2013,5.7,5.72,5.54,5.54,2781300
AMRS,19-Jul-2013,2.86,2.88,2.79,2.84,82100
AMSC,19-Jul-2013,2.72,2.82,2.7,2.8,406800
AMSF,19-Jul-2013,38.5,38.86,37.56,38.3,93700
AMSG,19-Jul-2013,39.92,40.05,39.61,39.75,151700
AMSWA,19-Jul-2013,8.85,8.97,8.81,8.89,25200
AMWD,19-Jul-2013,38.51,38.7,37.82,38.01,38900
AMZN,19-Jul-2013,304.39,305.79,301.91,305.23,2973100
ANAC,19-Jul-2013,7.03,7.33,6.97,7.18,261200
ANAD,19-Jul-2013,2.28,2.3,2.2,2.22,485300
ANAT,19-Jul-2013,107.37,109.93,106.86,108.9,7100
ANCI,19-Jul-2013,1.88,1.9,1.8,1.9,11400
ANCX,19-Jul-2013,15.02,15.02,14.78,14.78,13700
ANDE,19-Jul-2013,57.53,58.95,57.09,58.85,121200
ANEN,19-Jul-2013,23.78,23.78,23.14,23.33,21700
ANGI,19-Jul-2013,26.54,27.23,25.97,27.06,1042800
ANGO,19-Jul-2013,12.33,12.54,12.27,12.3,101100
ANIK,19-Jul-2013,19,19.76,18.7,19.46,171200
ANLY,19-Jul-2013,3.86,4,3.86,3.91,9200
ANSS,19-Jul-2013,78.75,79.27,78.45,79.1,99800
ANTH,19-Jul-2013,4.42,4.6,4.3,4.53,207800
ANTP,19-Jul-2013,1.17,1.22,1.17,1.21,25200
AOSL,19-Jul-2013,7.8,7.94,7.75,7.87,30800
APAGF,19-Jul-2013,16.7,16.96,16.55,16.73,19500
APEI,19-Jul-2013,39.96,40.22,39.59,39.86,85800
APFC,19-Jul-2013,32.1,34.32,31.84,33.74,39600
APOG,19-Jul-2013,26.92,27.17,26.9,27.16,83900
APOL,19-Jul-2013,18.72,18.81,18.25,18.37,1807400
APPY,19-Jul-2013,1.28,1.3,1.26,1.26,315600
APRI,19-Jul-2013,2.26,2.28,2.24,2.27,99500
APSA,19-Jul-2013,17.75,17.75,17.35,17.35,300
APWC,19-Jul-2013,3.26,3.36,3.26,3.35,2200
ARAY,19-Jul-2013,6.19,6.22,6.14,6.2,709300
ARCC,19-Jul-2013,17.69,17.69,17.44,17.6,1563100
ARCI,19-Jul-2013,2.5,2.52,2.44,2.48,11400
ARCP,19-Jul-2013,15.02,15.11,14.67,14.76,2751300
ARDNA,19-Jul-2013,132.06,132.06,130.21,130.21,600
AREX,19-Jul-2013,26.8,27.63,26.63,27.42,560600
ARIA,19-Jul-2013,19.85,20.35,19.67,20.02,1587900
ARII,19-Jul-2013,35.51,36.14,34.5,35.94,590400
ARKR,19-Jul-2013,20.65,20.65,20.45,20.45,1200
ARLP,19-Jul-2013,72.86,73.19,72.25,72.56,36700
ARMH,19-Jul-2013,41.04,41.49,40.78,41.32,4245600
ARNA,19-Jul-2013,6.95,7,6.86,6.98,3799900
AROW,19-Jul-2013,26.11,26.35,25.81,26.14,51100
ARQL,19-Jul-2013,2.62,2.62,2.56,2.6,140300
ARRS,19-Jul-2013,15.44,15.47,15.3,15.37,740600
ARRY,19-Jul-2013,5.43,5.48,5.39,5.4,966900
ARTC,19-Jul-2013,37.1,37.23,36.99,37.08,79500
ARTNA,19-Jul-2013,23.09,23.5,22.86,23.08,14200
ARTW,19-Jul-2013,6.91,6.91,6.86,6.86,500
ARTX,19-Jul-2013,1.41,1.41,1.37,1.4,13600
ARUN,19-Jul-2013,17.56,17.89,17.48,17.64,1811900
ARWR,19-Jul-2013,2.7,2.88,2.6,2.79,231600
ASBC,19-Jul-2013,16.55,16.78,16.2,16.64,1656800
ASBCW,19-Jul-2013,2.07,2.13,2.03,2.13,1100
ASBI,19-Jul-2013,11.18,11.55,11,11,3000
ASCA,19-Jul-2013,26.41,26.45,26.38,26.44,302000
ASCMA,19-Jul-2013,79.58,80,79.49,79.55,21900
ASEI,19-Jul-2013,61.3,61.64,60.69,61.47,17200
ASFI,19-Jul-2013,8.98,8.98,8.65,8.92,22700
ASIA,19-Jul-2013,11.65,11.69,11.62,11.67,128500
ASMI,19-Jul-2013,36.14,36.76,36.08,36.58,8100
ASML,19-Jul-2013,88.42,89.16,88.03,89.05,1182600
ASNA,19-Jul-2013,18.8,18.94,18.63,18.63,568400
ASPS,19-Jul-2013,97.64,98.54,97.07,98.36,28600
ASRV,19-Jul-2013,3.05,3.15,3.01,3.03,30900
ASTC,19-Jul-2013,0.7,0.7,0.66,0.68,18300
ASTE,19-Jul-2013,36.79,37.15,36.73,36.95,54600
ASTI,19-Jul-2013,1.07,1.09,1.03,1.05,447600
ASTM,19-Jul-2013,0.38,0.38,0.37,0.38,340000
ASTX,19-Jul-2013,5.85,5.85,5.64,5.75,908400
ASUR,19-Jul-2013,5.84,5.85,5.75,5.75,4700
ASYS,19-Jul-2013,6.5,6.87,6.5,6.59,19300
ATAI,19-Jul-2013,4.72,4.88,4.72,4.73,1100
ATAX,19-Jul-2013,6.61,6.65,6.57,6.61,56100
ATEA,19-Jul-2013,2.35,2.38,2.35,2.38,1000
ATEC,19-Jul-2013,2.39,2.39,2.33,2.37,77200
ATHN,19-Jul-2013,110.59,113.57,106.76,110.27,2056400
ATHX,19-Jul-2013,1.57,1.57,1.47,1.57,792200
ATLO,19-Jul-2013,23.45,23.5,23.25,23.5,27300
ATMI,19-Jul-2013,27.03,27.32,26.81,27.1,79400
ATML,19-Jul-2013,7.61,7.76,7.56,7.69,2864300
ATNI,19-Jul-2013,53.95,54.24,53.66,53.98,39200
ATNY,19-Jul-2013,2.94,3.05,2.93,3.02,108900
ATOS,19-Jul-2013,4.85,4.92,4.75,4.85,63500
ATRC,19-Jul-2013,9.82,9.84,9.44,9.75,64500
ATRI,19-Jul-2013,239,239.52,238.9,239.49,1500
ATRM,19-Jul-2013,0.46,0.51,0.44,0.5,29900
ATRO,19-Jul-2013,41.38,41.38,40.39,41.15,63200
ATRS,19-Jul-2013,4.53,4.54,4.3,4.33,1597700
ATSG,19-Jul-2013,6.99,7,6.54,6.76,242800
ATTU,19-Jul-2013,5.7,5.75,5.6,5.68,2700
ATVI,19-Jul-2013,15.6,15.66,15.48,15.53,6732000
ATX,19-Jul-2013,17.99,18.1,17.94,17.99,30600
AUDC,19-Jul-2013,4.76,4.76,4.61,4.69,75200
AUXL,19-Jul-2013,17.76,18,17.7,17.87,432100
AVAV,19-Jul-2013,22.83,23.17,22.76,22.8,216800
AVEO,19-Jul-2013,2.58,2.63,2.5,2.51,499800
AVGO,19-Jul-2013,37.75,38.15,37.51,37.85,1775600
AVHI,19-Jul-2013,16.52,16.99,16.35,16.47,24800
AVID,19-Jul-2013,6.14,6.18,6.06,6.13,64900
AVNR,19-Jul-2013,4.6,4.85,4.57,4.81,2073300
AVNW,19-Jul-2013,2.64,2.67,2.56,2.65,214800
AWAY,19-Jul-2013,31.45,31.86,31.29,31.67,855400
AWRE,19-Jul-2013,5.08,5.08,4.9,5.03,93500
AXAS,19-Jul-2013,2.43,2.43,2.4,2.43,371900
AXDX,19-Jul-2013,8.27,8.27,8.13,8.17,21900
AXFN,19-Jul-2013,24.18,24.24,24.18,24.24,700
AXTI,19-Jul-2013,2.73,2.8,2.71,2.79,90700
AZPN,19-Jul-2013,32.34,32.56,32.3,32.51,259500
BABY,19-Jul-2013,12.7,12.71,12.57,12.6,89300
BAGL,19-Jul-2013,16.96,17.15,16.84,17.12,35200
BAGR,19-Jul-2013,6.76,6.79,6.52,6.79,34300
BAMM,19-Jul-2013,2.48,2.51,2.47,2.49,2000
BANC,19-Jul-2013,14.59,14.66,14.31,14.52,112200
BANCL,19-Jul-2013,25.5,25.55,25.31,25.53,8200
BANCP,19-Jul-2013,25.65,25.76,25.65,25.7,10700
BANF,19-Jul-2013,51.33,52.2,51.33,51.9,15800
BANFP,19-Jul-2013,26.86,26.87,26.83,26.85,800
BANR,19-Jul-2013,36.04,36.74,36.04,36.59,58900
BASI,19-Jul-2013,1.5,1.5,1.5,1.5,100
BAXS,19-Jul-2013,1.95,2.06,1.95,2.05,82200
BBBY,19-Jul-2013,75.89,76.53,75.64,76.18,1208400
BBCN,19-Jul-2013,15.43,15.7,15.38,15.61,284500
BBEP,19-Jul-2013,18.22,18.45,18.05,18.24,1060600
BBGI,19-Jul-2013,8.61,8.61,8.02,8.61,5700
BBNK,19-Jul-2013,16.93,17.39,16.87,17.08,44200
BBOX,19-Jul-2013,27.94,28.15,27.73,28,44200
BBRG,19-Jul-2013,17.53,17.72,17.4,17.45,34800
BBRY,19-Jul-2013,9.24,9.28,8.9,8.97,23398300
BBSI,19-Jul-2013,60.33,60.9,58.79,60.43,42700
BCBP,19-Jul-2013,10.62,10.62,10.62,10.62,100
BCOM,19-Jul-2013,10.61,11.9,10.61,11.3,1500
BCOR,19-Jul-2013,20.62,20.64,20.24,20.34,240500
BCOV,19-Jul-2013,9,9.06,8.85,9.02,229800
BCPC,19-Jul-2013,47.12,47.39,46.86,47.26,52000
BCRX,19-Jul-2013,2.15,2.79,2.09,2.46,6041400
BCSB,19-Jul-2013,25.4,25.44,25.35,25.44,2400
BDBD,19-Jul-2013,13.25,13.76,13.25,13.74,284000
BDE,19-Jul-2013,10.06,10.16,10,10.16,126500
BDGE,19-Jul-2013,24.63,24.75,24.55,24.64,9800
BDSI,19-Jul-2013,4.7,4.83,4.67,4.78,68700
BEAT,19-Jul-2013,6.59,6.61,6.34,6.37,262200
BEAV,19-Jul-2013,69.6,69.98,68.85,69.19,829200
BEBE,19-Jul-2013,5.32,5.35,5.2,5.35,888300
BECN,19-Jul-2013,41.89,42.57,41.53,42.07,507200
BELFB,19-Jul-2013,14.24,14.76,14.1,14.48,22800
BERK,19-Jul-2013,8.24,8.29,8.15,8.29,6500
BFIN,19-Jul-2013,9.24,9.24,8.84,9.03,29100
BGCP,19-Jul-2013,6.4,6.44,6.32,6.44,761500
BGFV,19-Jul-2013,23.88,24.34,23.5,24.28,231600
BGMD,19-Jul-2013,1.3,1.31,1.29,1.3,34700
BGSC,19-Jul-2013,10.05,10.08,10.04,10.08,4200
BIB,19-Jul-2013,110,114.74,108.89,114.38,36200
BICK,19-Jul-2013,21.66,21.75,21.62,21.67,7000
BIDU,19-Jul-2013,110.32,111.88,108.42,111.08,4099400
BIIB,19-Jul-2013,224.33,230.62,220.1,230.27,1593000
BIOD,19-Jul-2013,4.5,4.64,4.36,4.56,469200
BIOF,19-Jul-2013,3.5,3.57,3.43,3.49,5700
BIOL,19-Jul-2013,3.88,3.88,3.79,3.82,172800
BIOS,19-Jul-2013,16.54,16.58,16.2,16.24,495500
BIRT,19-Jul-2013,7.41,7.47,7.24,7.4,103100
BIS,19-Jul-2013,32.45,32.45,30.01,30.15,7900
BJRI,19-Jul-2013,38.4,38.4,37.06,37.13,224700
BKCC,19-Jul-2013,9.82,9.86,9.78,9.84,276600
BKEP,19-Jul-2013,8.67,8.8,8.61,8.8,6500
BKEPP,19-Jul-2013,9.15,9.22,9.1,9.1,2700
BKMU,19-Jul-2013,6.53,6.6,6.43,6.57,98700
BKOR,19-Jul-2013,4.22,4.22,4.22,4.22,100
BKYF,19-Jul-2013,29.5,29.83,28.56,29.74,8700
BLDP,19-Jul-2013,2.13,2.29,2.11,2.21,1847500
BLDR,19-Jul-2013,6.71,6.79,6.52,6.61,212900
BLIN,19-Jul-2013,1.2,1.2,1.15,1.19,13900
BLKB,19-Jul-2013,34.84,34.84,34.22,34.39,96000
BLMN,19-Jul-2013,24.15,24.49,24.1,24.15,757900
BLMT,19-Jul-2013,13.83,13.99,13.75,13.81,23100
BLRX,19-Jul-2013,1.78,1.79,1.77,1.77,27400
BLUE,19-Jul-2013,34.12,35.5,33.41,33.99,131500
BMC,19-Jul-2013,45.73,45.87,45.55,45.73,3602300
BMRC,19-Jul-2013,45.27,45.96,44.1,45.71,12000
BMRN,19-Jul-2013,62.69,65.06,62.69,64.73,1068100
BMTC,19-Jul-2013,26.03,26.19,25.88,26,41100
BNCL,19-Jul-2013,9.03,9.14,8.97,9.14,164500
BNCN,19-Jul-2013,13.83,14.21,13.74,14.13,57800
BNDX,19-Jul-2013,49.71,49.72,49.47,49.5,91000
BNSO,19-Jul-2013,1.61,1.62,1.55,1.55,3200
BOBE,19-Jul-2013,51.68,52.1,51.3,51.63,124800
BOCH,19-Jul-2013,4.9,5.02,4.89,4.98,13800
BODY,19-Jul-2013,12.73,12.73,12.42,12.54,137300
BOFI,19-Jul-2013,50.3,51.42,50.16,51.39,66400
BOKF,19-Jul-2013,68.08,68.57,67.87,68.11,37100
BOLT,19-Jul-2013,18.07,18.15,17.99,18.15,10800
BONA,19-Jul-2013,4.18,4.27,4.18,4.2,16100
BONT,19-Jul-2013,20.11,20.48,19.83,19.96,88700
BOOM,19-Jul-2013,17.92,17.92,17.81,17.9,13700
BOSC,19-Jul-2013,2.8,2.8,2.74,2.74,6700
BOTA,19-Jul-2013,3.51,3.7,3.51,3.62,16500
BPFH,19-Jul-2013,11.34,11.34,11.17,11.33,340500
BPFHP,19-Jul-2013,24.41,24.42,24.4,24.42,700
BPHX,19-Jul-2013,4.19,4.22,4.19,4.22,1500
BPOP,19-Jul-2013,32.83,33.19,32.37,33.01,1290100
BPOPM,19-Jul-2013,22.7,23.49,22.7,23.49,1100
BPOPN,19-Jul-2013,24.05,24.15,24,24.02,10900
BRCD,19-Jul-2013,6.43,6.48,6.37,6.38,2508500
BRCM,19-Jul-2013,33.64,33.9,33.27,33.69,6383800
BREW,19-Jul-2013,9.6,9.69,9.33,9.41,48900
BRID,19-Jul-2013,7.51,7.69,7.31,7.43,3100
BRKL,19-Jul-2013,9.33,9.4,9.28,9.35,350400
BRKR,19-Jul-2013,17.28,17.54,17.26,17.48,678300
BRKS,19-Jul-2013,10.33,10.4,10.28,10.33,254600
BRLI,19-Jul-2013,27.19,27.35,25.89,26.46,294700
BSDM,19-Jul-2013,1.4,1.45,1.37,1.43,104800
BSET,19-Jul-2013,16.33,16.64,16.07,16.53,27400
BSFT,19-Jul-2013,30.4,30.89,30,30.62,150000
BSPM,19-Jul-2013,0.75,0.75,0.73,0.74,12700
BSQR,19-Jul-2013,2.77,2.8,2.77,2.8,6300
BSRR,19-Jul-2013,15.9,16.08,15.89,16,22200
BSTC,19-Jul-2013,16.73,17,16.56,16.8,71700
BTUI,19-Jul-2013,3.06,3.06,2.55,2.65,10200
BUR,19-Jul-2013,2.85,2.85,2.85,2.85,400
BUSE,19-Jul-2013,4.91,4.96,4.89,4.91,117600
BV,19-Jul-2013,10.38,10.47,10.21,10.38,196600
BVSN,19-Jul-2013,8.89,9.1,8.89,9.04,11600
BWEN,19-Jul-2013,5.1,5.12,4.91,4.98,89500
BWINB,19-Jul-2013,26.36,26.5,26.08,26.47,18100
BWLD,19-Jul-2013,99.32,100.35,98.48,100.06,431100
BYFC,19-Jul-2013,0.8,0.8,0.8,0.8,3900
CA,19-Jul-2013,29.93,29.93,29.49,29.65,2256300
CAAS,19-Jul-2013,7.19,7.75,6.86,7.54,113800
CAC,19-Jul-2013,39.33,39.5,39.27,39.48,17800
CACB,19-Jul-2013,6.43,6.51,6.17,6.51,4200
CACC,19-Jul-2013,110.48,111.74,110.25,111.13,62200
CACH,19-Jul-2013,4.55,4.57,4.43,4.43,26900
CADC,19-Jul-2013,0.35,0.35,0.29,0.29,31000
CADX,19-Jul-2013,7.35,7.52,7.29,7.34,319700
CAFI,19-Jul-2013,3.92,4.11,3.9,4,112000
CAKE,19-Jul-2013,43.73,44.01,43.2,43.29,559300
CALD,19-Jul-2013,6.96,7,6.74,6.78,117500
CALI,19-Jul-2013,2.92,2.92,2.8,2.84,4900
CALL,19-Jul-2013,15.03,15.15,14.74,14.83,201100
CALM,19-Jul-2013,51.02,51.84,49.91,51.74,68600
CAMP,19-Jul-2013,15.52,15.54,15.01,15.02,232800
CAMT,19-Jul-2013,2.39,2.4,2.31,2.39,11900
CAR,19-Jul-2013,32.28,32.51,32.06,32.22,560500
CARB,19-Jul-2013,13.21,13.35,12.86,13.26,39800
CART,19-Jul-2013,3,3.02,2.68,2.79,3200
CARZ,19-Jul-2013,36.63,36.85,36.63,36.82,13200
CASH,19-Jul-2013,27,27.5,27,27.4,41900
CASM,19-Jul-2013,1.57,1.58,1.48,1.48,12100
CASS,19-Jul-2013,55.16,57.22,55.16,57.01,15100
CASY,19-Jul-2013,69.45,69.55,68.74,69.33,165500
CATM,19-Jul-2013,29.28,29.46,28.43,29.03,190100
CATY,19-Jul-2013,23.05,23.22,22.83,23.15,279400
CAVM,19-Jul-2013,37.21,37.77,37.09,37.4,258200
CBAK,19-Jul-2013,1.86,2,1.76,1.79,86400
CBAN,19-Jul-2013,7.25,7.25,6.75,7.15,54400
CBEY,19-Jul-2013,8.99,9.16,8.8,8.84,92400
CBF,19-Jul-2013,19.8,19.99,19.71,19.9,85200
CBLI,19-Jul-2013,1.62,1.65,1.56,1.6,96000
CBMX,19-Jul-2013,3.15,3.25,3.07,3.09,237700
CBNJ,19-Jul-2013,9.64,9.75,9.56,9.63,36200
CBNK,19-Jul-2013,17.69,17.69,17.21,17.5,2400
CBOE,19-Jul-2013,48.86,49.1,48.47,48.67,420300
CBPO,19-Jul-2013,26,26,25.52,26,4600
CBRL,19-Jul-2013,99.85,100.65,98.27,99.08,267200
CBRX,19-Jul-2013,0.72,0.73,0.71,0.73,197200
CBSH,19-Jul-2013,46.34,46.69,45.75,46.46,423500
CBST,19-Jul-2013,54.5,57.83,53.16,56.43,2371100
CCBG,19-Jul-2013,12.44,12.73,12.38,12.48,23400
CCCL,19-Jul-2013,2.07,2.1,2.01,2.06,17500
CCIH,19-Jul-2013,4.2,4.2,4.19,4.19,1000
CCIX,19-Jul-2013,22.12,22.41,21.87,22.29,67100
CCMP,19-Jul-2013,36.96,37.21,36.12,37.11,123300
CCNE,19-Jul-2013,17.54,17.93,17.54,17.89,10700
CCOI,19-Jul-2013,29.6,29.91,29.54,29.73,116100
CCRN,19-Jul-2013,5.65,5.68,5.56,5.64,34500
CCUR,19-Jul-2013,7.8,7.84,7.69,7.78,13000
CCXI,19-Jul-2013,14.51,14.51,14.01,14.35,142100
CDNS,19-Jul-2013,15.61,15.83,15.59,15.77,3769600
CDTI,19-Jul-2013,1.23,1.24,1.19,1.2,120500
CDW,19-Jul-2013,21,21.39,20.77,20.84,631300
CDXS,19-Jul-2013,2.51,2.53,2.35,2.41,47100
CDZI,19-Jul-2013,4.71,4.77,4.65,4.67,50800
CECE,19-Jul-2013,13.55,13.65,13.52,13.6,22200
CECO,19-Jul-2013,3.77,3.78,3.68,3.7,356600
CELG,19-Jul-2013,133,136.45,131.91,135.89,3501600
CELGZ,19-Jul-2013,7.35,7.9,7.35,7.7,29900
CEMI,19-Jul-2013,5.04,5.05,4.91,4.96,13900
CEMP,19-Jul-2013,8.79,9.12,8.72,8.85,181200
CENT,19-Jul-2013,7.44,7.58,7.35,7.45,74500
CENTA,19-Jul-2013,7.5,7.57,7.47,7.57,116700
CENX,19-Jul-2013,10.13,10.2,10.04,10.14,396900
CERE,19-Jul-2013,2.2,2.24,2.1,2.14,559100
CERN,19-Jul-2013,49.73,50.41,49.3,49.79,1594100
CERS,19-Jul-2013,5.15,5.22,5.08,5.18,282500
CETV,19-Jul-2013,3.67,3.79,3.6,3.61,386200
CEVA,19-Jul-2013,20.31,20.52,20.13,20.42,96800
CFBK,19-Jul-2013,1.4,1.5,1.35,1.35,6000
CFFI,19-Jul-2013,56.74,57.69,55.74,57.49,15000
CFFN,19-Jul-2013,12.68,12.85,12.68,12.73,2589900
CFNB,19-Jul-2013,17.22,17.38,17.22,17.37,2400
CFNL,19-Jul-2013,16.04,16.2,15.96,16.11,72700
CG,19-Jul-2013,27.59,28.69,27.52,28.3,515900
CGEN,19-Jul-2013,5.36,5.55,5.1,5.31,113200
CGNX,19-Jul-2013,50.95,51.51,50.74,51.48,113900
CGO,19-Jul-2013,13.66,13.77,13.6,13.6,21000
CHCI,19-Jul-2013,2.74,2.78,2.72,2.76,32800
CHCO,19-Jul-2013,43.12,43.73,42.47,43.49,18300
CHDN,19-Jul-2013,83.29,83.57,83.15,83.33,28900
CHDX,19-Jul-2013,17.44,17.5,17.35,17.5,19400
CHEF,19-Jul-2013,20.17,20.32,20.09,20.27,42400
CHEV,19-Jul-2013,11.21,11.39,11.18,11.33,4200
CHFC,19-Jul-2013,29.53,30,28.76,29.9,39500
CHFN,19-Jul-2013,10.75,10.8,10.74,10.8,112200
CHI,19-Jul-2013,12.76,12.83,12.71,12.83,147100
CHKE,19-Jul-2013,12.76,13.06,12.76,12.95,23500
CHKP,19-Jul-2013,56.11,57.09,56.11,56.44,1931900
CHLN,19-Jul-2013,1.77,1.84,1.71,1.81,66200
CHMG,19-Jul-2013,33.12,33.54,32.99,33.54,5300
CHNR,19-Jul-2013,4.5,4.58,4.35,4.42,4500
CHOP,19-Jul-2013,1.66,1.71,1.66,1.71,25800
CHRM,19-Jul-2013,4.47,4.51,4.47,4.51,200
CHRW,19-Jul-2013,60.67,60.93,60.42,60.6,705500
CHSCP,19-Jul-2013,32.78,32.85,32.5,32.85,27200
CHTP,19-Jul-2013,2.67,2.82,2.5,2.75,1731400
CHTR,19-Jul-2013,126.06,129.51,126.06,128.31,2012000
CHUY,19-Jul-2013,37.4,37.81,35.8,36.71,335600
CHW,19-Jul-2013,8.5,8.5,8.42,8.47,174800
CHY,19-Jul-2013,12.5,12.56,12.5,12.54,101800
CHYR,19-Jul-2013,1.57,1.65,1.53,1.62,18300
CIDM,19-Jul-2013,1.39,1.43,1.38,1.38,50900
CIEN,19-Jul-2013,22.59,22.89,22.53,22.8,3879600
CIFC,19-Jul-2013,7.26,7.55,7.25,7.34,6200
CIMT,19-Jul-2013,6.91,6.95,6.66,6.79,111000
CINF,19-Jul-2013,49.62,49.71,49.28,49.55,2933700
CISG,19-Jul-2013,5.65,5.7,5.56,5.7,114600
CITZ,19-Jul-2013,11.88,11.88,11.78,11.8,8400
CIZN,19-Jul-2013,18.07,18.11,18.01,18.05,1900
CJJD,19-Jul-2013,0.59,0.77,0.56,0.77,10400
CKEC,19-Jul-2013,20.06,20.06,19.68,19.78,113800
CKSW,19-Jul-2013,7.35,7.54,7.26,7.5,305500
CLAC,19-Jul-2013,10.08,10.08,9.72,9.72,300
CLACU,19-Jul-2013,10.14,10.14,10,10.14,2100
CLACW,19-Jul-2013,0.58,0.58,0.57,0.57,5500
CLBH,19-Jul-2013,12.36,12.69,12.15,12.69,20700
CLCT,19-Jul-2013,14.86,15,14.62,14.99,29200
CLDX,19-Jul-2013,20.79,21.6,20.56,21.08,1786000
CLFD,19-Jul-2013,13.22,13.24,12.7,12.77,104500
CLIR,19-Jul-2013,9.16,9.2,8.8,8.92,57400
CLMS,19-Jul-2013,11.02,11.02,10.88,10.98,87400
CLMT,19-Jul-2013,33.71,33.81,32.92,33.09,601500
CLNE,19-Jul-2013,12.99,13.2,12.95,13,756800
CLNT,19-Jul-2013,5.18,5.2,5.1,5.18,88500
CLRO,19-Jul-2013,8.2,8.3,8.12,8.28,11300
CLRX,19-Jul-2013,3.27,3.36,3.18,3.35,5900
CLSN,19-Jul-2013,1.35,1.55,1.35,1.42,14255300
CLUB,19-Jul-2013,12.21,12.26,12.02,12.16,27100
CLVS,19-Jul-2013,77.71,79.45,76.21,78.59,134000
CMCO,19-Jul-2013,25.2,25.48,24.74,24.74,138200
CMCSA,19-Jul-2013,44.48,44.63,44.13,44.57,10046100
CMCSK,19-Jul-2013,42.73,42.86,42.48,42.79,1128900
CME,19-Jul-2013,76.55,76.55,73.78,74.75,2838600
CMGE,19-Jul-2013,12,14.65,11.81,13.5,114500
CMLS,19-Jul-2013,4.04,4.11,4,4.03,214500
CMRX,19-Jul-2013,24.15,25.02,23.38,24.55,36500
CMTL,19-Jul-2013,27.62,27.62,27.15,27.54,67700
CNBC,19-Jul-2013,13.98,14.22,13.9,14,26600
CNBKA,19-Jul-2013,35.44,36.7,34.35,36.41,19000
CNDO,19-Jul-2013,7.99,8.1,7.78,7.93,424100
CNET,19-Jul-2013,0.54,0.54,0.5,0.5,27700
CNIT,19-Jul-2013,2.54,2.88,2.54,2.88,315700
CNMD,19-Jul-2013,32.92,33.18,32.77,33.16,81900
CNOB,19-Jul-2013,31.03,31.03,30.95,31,1600
CNQR,19-Jul-2013,88.5,89.14,87.99,88.8,202700
CNSI,19-Jul-2013,32.12,32.16,31.14,31.97,67900
CNSL,19-Jul-2013,17.84,18.1,17.8,17.95,177900
CNTF,19-Jul-2013,1.02,1.06,1.02,1.06,65800
CNTY,19-Jul-2013,3.65,3.7,3.64,3.7,18100
CNYD,19-Jul-2013,4,4,4,4,100
COA,19-Jul-2013,4.95,4.96,4.86,4.88,117200
COB,19-Jul-2013,8.54,8.84,8.54,8.76,18500
COBR,19-Jul-2013,3.05,3.05,3.01,3.01,9500
COBZ,19-Jul-2013,9.22,9.39,9.11,9.38,278000
COCO,19-Jul-2013,2.54,2.54,2.46,2.47,299600
COGO,19-Jul-2013,2.38,2.4,2.35,2.38,10900
COHR,19-Jul-2013,61.39,61.88,61.36,61.8,41300
COHU,19-Jul-2013,12.93,12.94,12.77,12.81,48200
COKE,19-Jul-2013,64.45,64.93,64.27,64.86,13800
COLB,19-Jul-2013,25.01,25.15,24.94,25.13,119400
COLM,19-Jul-2013,63.68,63.68,62.28,62.95,55800
CONE,19-Jul-2013,21.66,21.88,21.47,21.64,118900
CONN,19-Jul-2013,57.73,58.02,56.72,56.92,261400
COOL,19-Jul-2013,0.63,0.65,0.62,0.62,112000
CORE,19-Jul-2013,65.15,65.84,65.09,65.75,18600
CORT,19-Jul-2013,1.99,2.01,1.93,1.95,146400
COSI,19-Jul-2013,2.38,2.38,2.35,2.37,18300
COST,19-Jul-2013,117.58,118.14,116.57,118.07,1639100
COWN,19-Jul-2013,3.14,3.2,3.14,3.18,449200
CPAH,19-Jul-2013,1.67,1.7,1.67,1.68,1800
CPGI,19-Jul-2013,1.27,1.27,1.26,1.27,2000
CPHC,19-Jul-2013,10.58,10.85,9.84,10.67,2200
CPHD,19-Jul-2013,32.94,35.67,30.95,35.22,4118800
CPIX,19-Jul-2013,5.53,5.58,5.5,5.53,26200
CPLA,19-Jul-2013,43.55,44.45,42.8,44.27,97200
CPLP,19-Jul-2013,9.83,10,9.75,9.97,186100
CPRT,19-Jul-2013,32.28,32.83,32.27,32.47,317500
CPRX,19-Jul-2013,1.04,1.21,1.03,1.2,5167100
CPSI,19-Jul-2013,51.36,52.52,51.22,52.4,83400
CPSL,19-Jul-2013,1.33,1.33,1.25,1.25,2700
CPSS,19-Jul-2013,6.59,6.61,6.48,6.52,95700
CPST,19-Jul-2013,1.37,1.4,1.34,1.38,2938800
CPWR,19-Jul-2013,10.55,10.98,10.55,10.95,2508600
CRAI,19-Jul-2013,21.3,21.61,21.14,21.48,33400
CRAY,19-Jul-2013,22.1,22.43,21.95,22.33,151200
CRDC,19-Jul-2013,1.2,1.22,1.17,1.22,67000
CRDS,19-Jul-2013,1.84,1.9,1.8,1.8,12800
CREE,19-Jul-2013,67.74,69.79,67.5,69.56,1141400
CREG,19-Jul-2013,1.78,1.94,1.78,1.92,122800
CRESW,19-Jul-2013,0.07,0.08,0.07,0.08,2000
CRESY,19-Jul-2013,7.75,7.92,7.74,7.84,34100
CRFN,19-Jul-2013,4.68,4.7,4.57,4.6,51100
CRIS,19-Jul-2013,3.77,3.81,3.68,3.75,175800
CRMB,19-Jul-2013,1.05,1.07,1.05,1.07,5200
CRME,19-Jul-2013,2.1,2.12,2.05,2.12,15100
CRMT,19-Jul-2013,43.71,44.01,42.91,43.25,41200
CRNT,19-Jul-2013,3.25,3.28,3.21,3.27,53100
CROX,19-Jul-2013,17.04,17.17,16.72,16.75,1201000
CRRB,19-Jul-2013,4.97,4.97,4.84,4.84,400
CRRC,19-Jul-2013,15.26,15.46,15.01,15.28,18600
CRTX,19-Jul-2013,8,8.11,7.91,8.04,17700
CRUS,19-Jul-2013,18.86,19.46,18.75,19.42,1561300
CRVL,19-Jul-2013,31.67,32.1,31.66,31.99,24100
CRWN,19-Jul-2013,2.63,2.68,2.55,2.62,151500
CRWS,19-Jul-2013,6.39,6.46,6.35,6.39,27100
CRZO,19-Jul-2013,32.49,32.62,32.13,32.53,492600
CSBK,19-Jul-2013,12.18,12.34,11.87,12.2,8900
CSCD,19-Jul-2013,6.91,7.14,6.9,6.91,1200
CSCO,19-Jul-2013,25.86,26,25.62,25.82,39225600
CSFL,19-Jul-2013,10.2,10.23,10.09,10.12,46400
CSGP,19-Jul-2013,136.65,137.49,136.2,137.27,87100
CSGS,19-Jul-2013,23.56,23.71,23.36,23.65,137800
CSII,19-Jul-2013,21.46,21.86,21.37,21.37,104600
CSIQ,19-Jul-2013,13.25,13.53,12.82,13.42,1697600
CSOD,19-Jul-2013,44.5,45,44.09,44.28,382800
CSPI,19-Jul-2013,8.87,8.9,8.7,8.78,22100
CSQ,19-Jul-2013,10.38,10.42,10.34,10.38,251700
CSRE,19-Jul-2013,36.74,36.74,36.63,36.67,1100
CSTE,19-Jul-2013,30.11,32.98,29.95,31.7,520300
CSUN,19-Jul-2013,2.55,2.67,2.48,2.54,86300
CSWC,19-Jul-2013,146.27,147.16,143.76,144.73,11200
CTAS,19-Jul-2013,47.67,48.05,47.35,47.57,717600
CTBI,19-Jul-2013,39.96,40.5,39.5,40.43,50000
CTCH,19-Jul-2013,3.1,3.1,2.98,3.06,23800
CTCM,19-Jul-2013,12.28,12.55,12.27,12.43,476000
CTCT,19-Jul-2013,17.43,17.57,17.4,17.48,206600
CTG,19-Jul-2013,25.08,25.14,24.45,24.67,46500
CTHR,19-Jul-2013,4.4,4.92,4.4,4.82,206700
CTIB,19-Jul-2013,5.1,5.25,4.82,5.24,1600
CTIC,19-Jul-2013,1.07,1.07,1.05,1.05,299600
CTRN,19-Jul-2013,14.69,14.85,14.59,14.82,42000
CTRP,19-Jul-2013,35.84,35.99,34.71,34.93,1645000
CTRX,19-Jul-2013,50.89,51.1,50.14,50.61,1466100
CTSH,19-Jul-2013,72.32,72.75,71.64,72.36,3970800
CTWS,19-Jul-2013,29.72,29.77,29.45,29.73,19400
CTXS,19-Jul-2013,64.65,65.25,64.55,65.07,1905300
CU,19-Jul-2013,20.78,20.84,20.78,20.84,4700
CUBA,19-Jul-2013,8.98,8.98,8.89,8.98,3200
CUBI,19-Jul-2013,17.48,17.78,17.4,17.5,32400
CUI,19-Jul-2013,6,6,5.64,5.71,130800
CUNB,19-Jul-2013,17.27,17.29,16.93,17.22,21100
CUTR,19-Jul-2013,9.34,9.5,9.31,9.39,36300
CVBF,19-Jul-2013,13.21,13.48,13.21,13.48,674900
CVCO,19-Jul-2013,54.87,55.9,54.87,55.4,46300
CVCY,19-Jul-2013,10,10.18,9.71,10.02,1000
CVGI,19-Jul-2013,8.11,8.27,8.08,8.08,48300
CVGW,19-Jul-2013,27.73,27.86,27.64,27.75,20700
CVLT,19-Jul-2013,79.29,81.14,78.26,80.51,407500
CVTI,19-Jul-2013,6.84,6.94,6.65,6.82,18200
CVV,19-Jul-2013,9.84,10.19,9.84,9.85,11600
CWBC,19-Jul-2013,4.75,4.8,4.75,4.8,32500
CWCO,19-Jul-2013,11.99,12.09,11.7,11.75,75200
CWEI,19-Jul-2013,52.36,54.21,52.36,54.13,32600
CWST,19-Jul-2013,4.66,4.69,4.55,4.67,84600
CWTR,19-Jul-2013,2.51,2.54,2.46,2.47,104200
CXDC,19-Jul-2013,4.22,4.35,4.2,4.31,23500
CXPO,19-Jul-2013,3.28,3.31,3.23,3.3,83000
CY,19-Jul-2013,12.5,12.57,12.08,12.57,4992900
CYAN,19-Jul-2013,6.23,6.25,6.12,6.17,8300
CYBE,19-Jul-2013,5.8,5.85,5.6,5.7,23500
CYBX,19-Jul-2013,52.98,53.41,51.95,52.68,352200
CYCC,19-Jul-2013,3.38,3.42,3.34,3.38,187700
CYNO,19-Jul-2013,26.98,27.5,26.94,27.47,145500
CYOU,19-Jul-2013,38.37,39.77,37.72,39.09,289800
CYTK,19-Jul-2013,13.43,13.69,13.33,13.5,365000
CYTR,19-Jul-2013,2.52,2.54,2.43,2.52,133300
CYTX,19-Jul-2013,2.67,2.71,2.64,2.71,139600
CYTXW,19-Jul-2013,0.84,0.85,0.75,0.85,2300
CZFC,19-Jul-2013,9.21,9.21,9.21,9.21,100
CZNC,19-Jul-2013,21.08,21.25,21.03,21.11,17100
CZR,19-Jul-2013,16.5,16.5,15.72,16.01,507800
CZWI,19-Jul-2013,7.23,7.66,7.23,7.38,4800
DAEG,19-Jul-2013,1.11,1.17,1.09,1.15,9500
DAIO,19-Jul-2013,2.2,2.2,2.06,2.2,7000
DAKT,19-Jul-2013,11.38,11.46,11.32,11.42,50900
DARA,19-Jul-2013,0.65,0.65,0.62,0.62,88000
DATE,19-Jul-2013,6.79,6.89,6.03,6.23,136200
DAVE,19-Jul-2013,16.6,16.94,16.5,16.56,10100
DBLE,19-Jul-2013,3.68,3.84,3.68,3.72,12200
DBLEP,19-Jul-2013,25.26,25.6,25.11,25.4,11600
DCIN,19-Jul-2013,6.06,6.06,5.84,5.89,4200
DCIX,19-Jul-2013,4.57,4.63,4.47,4.51,219100
DCOM,19-Jul-2013,17.45,17.77,17.41,17.67,86800
DCTH,19-Jul-2013,0.37,0.39,0.36,0.38,1390900
DECK,19-Jul-2013,57.06,57.99,56.1,56.33,1285500
DELL,19-Jul-2013,13.16,13.17,12.98,13.14,34726500
DENN,19-Jul-2013,5.9,5.93,5.86,5.88,204000
DEPO,19-Jul-2013,6.16,6.18,6.03,6.1,284700
DEST,19-Jul-2013,29.23,29.24,28.84,28.93,21200
DFRG,19-Jul-2013,22.61,23.34,22.56,22.96,233700
DFZ,19-Jul-2013,17.68,17.95,16.52,17.93,37600
DGAS,19-Jul-2013,23.53,23.99,23.25,23.64,32900
DGICA,19-Jul-2013,14.54,14.75,14.54,14.72,17300
DGII,19-Jul-2013,10.22,10.51,10.19,10.5,62200
DGIT,19-Jul-2013,8.11,8.13,7.8,7.81,352300
DGLY,19-Jul-2013,7.48,7.5,7.1,7.22,11000
DGRW,19-Jul-2013,25.47,25.47,25.16,25.27,10800
DHIL,19-Jul-2013,99.48,100.83,98.52,100,21100
DHRM,19-Jul-2013,1.95,2.13,1.95,2.01,25600
DIOD,19-Jul-2013,26.98,27,26.52,26.75,299100
DISCA,19-Jul-2013,85.94,85.94,83.8,84.31,1364200
DISCK,19-Jul-2013,76.34,77.47,75.94,76.21,412900
DISH,19-Jul-2013,46.38,46.7,45.28,45.54,3373600
DJCO,19-Jul-2013,123.92,124.5,123.26,124.24,2700
DLHC,19-Jul-2013,0.89,0.9,0.89,0.89,12900
DLIA,19-Jul-2013,1.38,1.39,1.32,1.35,123600
DLLR,19-Jul-2013,15.32,15.5,15.2,15.5,158400
DLTR,19-Jul-2013,53.69,54.03,53.19,53.55,939500
DMLP,19-Jul-2013,24.54,24.89,24.25,24.66,27600
DMND,19-Jul-2013,22.03,22.38,21.77,21.81,178500
DMRC,19-Jul-2013,21.82,22.39,21.75,22.16,17800
DNBF,19-Jul-2013,17.5,17.5,17.5,17.5,1600
DNDN,19-Jul-2013,4.52,4.6,4.5,4.57,3249900
DNKN,19-Jul-2013,43.1,43.3,42.9,42.92,655100
DORM,19-Jul-2013,47.12,47.66,46.43,46.88,105500
DRAD,19-Jul-2013,2.47,2.47,2.41,2.45,31600
DRAM,19-Jul-2013,5.07,5.21,4.57,4.7,37200
DRCO,19-Jul-2013,5.1,5.39,5.1,5.39,1500
DRIV,19-Jul-2013,19.93,19.93,19.23,19.27,174300
DRRX,19-Jul-2013,1.11,1.16,1.1,1.15,214100
DRTX,19-Jul-2013,7.54,8.43,7.54,8.36,266600
DRWI,19-Jul-2013,3.21,3.26,3.13,3.22,106900
DRYS,19-Jul-2013,1.97,2.03,1.97,2,3786300
DSCI,19-Jul-2013,13.98,14.2,13.69,14.01,56800
DSCO,19-Jul-2013,1.67,1.67,1.57,1.63,1209000
DSGX,19-Jul-2013,11.46,11.53,11.4,11.44,14200
DSKX,19-Jul-2013,1.74,1.76,1.56,1.64,20400
DSPG,19-Jul-2013,8.42,8.48,8.29,8.45,52500
DSWL,19-Jul-2013,2.45,2.45,2.42,2.42,14100
DTLK,19-Jul-2013,11.72,11.79,11.44,11.67,40200
DTSI,19-Jul-2013,23.14,23.27,22.46,22.99,54000
DTV,19-Jul-2013,65.34,65.45,64.41,65.2,2255400
DVAX,19-Jul-2013,1.24,1.28,1.23,1.25,1436100
DVCR,19-Jul-2013,4.96,5,4.75,5,1400
DWA,19-Jul-2013,25,25.23,24.75,24.9,811300
DWCH,19-Jul-2013,19.3,19.47,19.11,19.17,13300
DWSN,19-Jul-2013,39.89,40.37,39.6,40.18,23800
DXCM,19-Jul-2013,22.69,22.74,22.28,22.47,285100
DXJS,19-Jul-2013,27.92,27.96,27.68,27.94,10300
DXLG,19-Jul-2013,6.79,6.81,6.65,6.74,125800
DXM,19-Jul-2013,16.48,16.88,16.34,16.46,162300
DXPE,19-Jul-2013,68.48,68.57,67.72,68.35,65100
DXPS,19-Jul-2013,26.84,26.96,26.84,26.93,6900
DXYN,19-Jul-2013,7.71,7.8,7.51,7.76,11600
DYAX,19-Jul-2013,3.99,4.09,3.88,4.04,519800
DYSL,19-Jul-2013,0.7,0.75,0.7,0.75,3100
EA,19-Jul-2013,24.17,24.35,23.75,24.26,1881600
EAC,19-Jul-2013,18.7,18.77,17.7,18.18,128500
EBAY,19-Jul-2013,53.75,53.92,52.12,52.19,19230200
EBIX,19-Jul-2013,11.14,11.27,10.95,11.05,1001200
EBMT,19-Jul-2013,10.97,11,10.97,11,6600
EBSB,19-Jul-2013,19.72,19.75,19.3,19.74,15600
EBTC,19-Jul-2013,21.41,22.29,21.4,22.09,22200
ECHO,19-Jul-2013,19.57,19.89,19.49,19.89,107600
ECOL,19-Jul-2013,29.9,30.24,29.81,29.96,30900
ECPG,19-Jul-2013,34.89,35.38,34.79,34.95,178200
ECTE,19-Jul-2013,2.75,2.82,2.71,2.81,100400
ECTY,19-Jul-2013,1.54,1.59,1.51,1.56,309600
ECYT,19-Jul-2013,16.8,17.08,16.61,17.05,133100
EDAP,19-Jul-2013,2.55,2.62,2.51,2.62,45300
EDGW,19-Jul-2013,4.94,4.94,4.75,4.75,8400
EDMC,19-Jul-2013,6.88,6.97,6.85,6.9,37400
EDS,19-Jul-2013,1.13,1.13,1.13,1.13,100
EDUC,19-Jul-2013,3.22,3.22,3.06,3.08,3800
EEFT,19-Jul-2013,34.29,34.84,34.25,34.29,265200
EEI,19-Jul-2013,10.28,10.28,10.15,10.2,700
EEMA,19-Jul-2013,52.76,52.92,52.53,52.91,45100
EEME,19-Jul-2013,49.09,49.15,49.09,49.15,200
EEML,19-Jul-2013,43.12,43.21,42.65,42.65,1400
EFII,19-Jul-2013,30.8,31.57,29.91,30.03,376300
EFSC,19-Jul-2013,17.35,17.73,17.32,17.61,22300
EFUT,19-Jul-2013,2.86,2.86,2.7,2.79,5100
EGAN,19-Jul-2013,10.58,10.61,10.26,10.3,46900
EGBN,19-Jul-2013,24.54,25.04,24.24,24.93,57500
EGHT,19-Jul-2013,8.73,8.79,8.61,8.71,343800
EGLE,19-Jul-2013,4.13,4.15,3.87,4,396200
EGOV,19-Jul-2013,17.91,17.93,17.48,17.54,198500
EGT,19-Jul-2013,1.71,1.73,1.65,1.71,40100
EHTH,19-Jul-2013,25.15,25.25,24.82,25.05,57000
EIHI,19-Jul-2013,20.86,21.4,20.66,20.82,34600
ELGX,19-Jul-2013,15.31,15.55,15.22,15.28,246900
ELNK,19-Jul-2013,6.56,6.64,6.5,6.57,568900
ELON,19-Jul-2013,2.55,2.55,2.37,2.41,119800
ELOS,19-Jul-2013,8.75,8.87,8.69,8.76,44900
ELRC,19-Jul-2013,18.68,18.92,18.05,18.85,22300
ELTK,19-Jul-2013,1.18,1.18,1.18,1.18,11300
EMCB,19-Jul-2013,75.05,75.57,75.05,75.45,145200
EMCI,19-Jul-2013,29.1,29.4,28.42,29.3,16700
EMDI,19-Jul-2013,50.46,50.46,50,50.14,1300
EMEY,19-Jul-2013,38.08,38.08,36.51,36.51,700
EMFN,19-Jul-2013,23.61,23.61,23.61,23.61,400
EMIF,19-Jul-2013,31.97,32.08,31.79,32.03,105900
EMITF,19-Jul-2013,1.59,1.62,1.59,1.62,5800
EMKR,19-Jul-2013,4.07,4.16,3.98,4.03,90900
EML,19-Jul-2013,16.76,16.94,16.26,16.84,8400
EMMS,19-Jul-2013,2.77,2.8,2.72,2.72,97900
EMMSP,19-Jul-2013,12.49,12.49,12.49,12.49,100
EMMT,19-Jul-2013,15.88,15.88,15.83,15.83,200
ENDP,19-Jul-2013,38.17,38.53,38.05,38.06,816500
ENG,19-Jul-2013,1.08,1.12,1.07,1.08,98500
ENMD,19-Jul-2013,1.94,2,1.88,1.95,21400
ENOC,19-Jul-2013,15.54,15.73,15.35,15.6,93700
ENPH,19-Jul-2013,7.8,7.98,7.27,7.4,306600
ENSG,19-Jul-2013,39.07,39.07,38.31,38.76,47500
ENT,19-Jul-2013,10.8,11.01,10.8,10.95,196300
ENTA,19-Jul-2013,18.11,18.49,17.35,17.65,45400
ENTG,19-Jul-2013,9.94,10.04,9.85,10.02,1029200
ENTR,19-Jul-2013,4.34,4.44,4.29,4.43,399400
ENVI,19-Jul-2013,2.51,2.55,2.38,2.49,163100
ENZN,19-Jul-2013,2,2.02,1.95,1.99,101300
EONC,19-Jul-2013,0.98,0.98,0.87,0.94,3600
EOPN,19-Jul-2013,19.37,19.49,19.12,19.42,69000
EPAX,19-Jul-2013,3.52,3.52,3.52,3.52,900
EPAY,19-Jul-2013,28.72,28.84,28.44,28.51,155700
EPIQ,19-Jul-2013,13.7,13.73,13.39,13.61,105000
EPZM,19-Jul-2013,42.42,42.58,38.1,38.75,366500
EQIX,19-Jul-2013,200.39,202.02,197.55,198.01,976400
ERIC,19-Jul-2013,11.48,11.67,11.47,11.57,5754200
ERIE,19-Jul-2013,82.81,82.81,81.9,82.4,13300
ERII,19-Jul-2013,4.3,4.38,4.17,4.28,98400
EROC,19-Jul-2013,7.51,7.55,7.32,7.37,625300
ERS,19-Jul-2013,4.71,4.84,4.71,4.84,1300
ESBF,19-Jul-2013,13.44,13.45,13.26,13.4,12500
ESBK,19-Jul-2013,24,24.6,23.99,24.22,1400
ESCA,19-Jul-2013,6.49,6.5,6.45,6.45,600
ESEA,19-Jul-2013,1.11,1.16,1.1,1.14,62500
ESGR,19-Jul-2013,146.64,146.64,144.81,146.24,40800
ESIO,19-Jul-2013,12.26,12.35,12.21,12.35,38200
ESLT,19-Jul-2013,44.55,45.17,44.25,44.25,1200
ESPR,19-Jul-2013,16.97,17.34,16.82,16.9,114100
ESRX,19-Jul-2013,66.73,66.75,65.6,66.5,3093100
ESSA,19-Jul-2013,11.25,11.34,11.25,11.28,42800
ESSX,19-Jul-2013,4.35,4.37,4.27,4.33,21400
ESXB,19-Jul-2013,3.8,3.8,3.7,3.76,8100
ESYS,19-Jul-2013,6.9,6.9,6.7,6.75,6400
ETFC,19-Jul-2013,13.42,13.55,13.29,13.49,1921000
ETRM,19-Jul-2013,1.04,1.06,1.03,1.04,312500
EUFN,19-Jul-2013,21.18,21.35,21.18,21.3,9800
EVAC,19-Jul-2013,8.4,8.4,8.07,8.36,131500
EVAL,19-Jul-2013,44.45,44.45,44.4,44.4,200
EVBS,19-Jul-2013,5.58,5.93,5.58,5.93,18300
EVEP,19-Jul-2013,40.49,41.68,40.02,41.49,239800
EVOL,19-Jul-2013,7.09,7.14,6.81,7.14,4100
EVRY,19-Jul-2013,12.95,13.03,12.95,12.96,19000
EWBC,19-Jul-2013,30.47,31.13,30.37,30.98,880600
EXA,19-Jul-2013,10.6,10.6,10.22,10.52,6200
EXAC,19-Jul-2013,20.06,21.5,20.06,21.21,31800
EXAR,19-Jul-2013,12.51,12.51,12.45,12.49,154600
EXAS,19-Jul-2013,13.66,14.5,13.66,14.47,4934800
EXEL,19-Jul-2013,5.26,5.48,5.2,5.44,3359600
EXFO,19-Jul-2013,4.7,4.7,4.45,4.5,16300
EXLP,19-Jul-2013,29.86,30.37,29.86,30,188200
EXLS,19-Jul-2013,29.83,29.85,29.41,29.76,160100
EXPD,19-Jul-2013,41.31,41.58,41,41.2,1201800
EXPE,19-Jul-2013,65.49,65.49,64.13,64.43,2876000
EXPO,19-Jul-2013,65.21,65.4,64.93,65.13,30300
EXTR,19-Jul-2013,3.85,3.95,3.84,3.91,1528200
EXXI,19-Jul-2013,27.74,27.97,27.6,27.83,1164900
EZCH,19-Jul-2013,27.63,27.9,27.33,27.74,38800
EZPW,19-Jul-2013,18.66,18.85,18.31,18.57,234300
FALC,19-Jul-2013,1.01,1.04,1,1,109800
FANG,19-Jul-2013,38.15,39.8,37.37,39.36,348000
FARM,19-Jul-2013,13.4,13.68,13.34,13.49,45900
FARO,19-Jul-2013,38.53,39.52,38.53,39.52,137300
FAST,19-Jul-2013,47.31,47.31,46.58,46.81,1249600
FB,19-Jul-2013,25.82,26.11,25.6,25.88,46544900
FBIZ,19-Jul-2013,31.61,31.95,31.4,31.95,1200
FBMI,19-Jul-2013,13.77,13.94,13.75,13.94,400
FBMS,19-Jul-2013,13.26,13.4,12.87,12.95,2100
FBNC,19-Jul-2013,15.15,15.31,15.12,15.3,42500
FBNK,19-Jul-2013,14.93,15.17,14.87,15.16,27200
FBRC,19-Jul-2013,29.9,29.95,29.57,29.82,116100
FBSS,19-Jul-2013,12.92,12.93,12.63,12.9,1500
FCAP,19-Jul-2013,20.2,20.23,19.75,20.1,2400
FCBC,19-Jul-2013,17.06,17.29,17.05,17.18,29700
FCCO,19-Jul-2013,11.16,11.16,10.5,11.04,2200
FCCY,19-Jul-2013,9.77,9.77,9.61,9.63,14900
FCEL,19-Jul-2013,1.3,1.3,1.27,1.28,1010900
FCFS,19-Jul-2013,50.58,51.3,50.41,51,123200
FCHI,19-Jul-2013,42.72,43,42.72,43,6100
FCLF,19-Jul-2013,8.25,8.48,8.25,8.48,500
FCNCA,19-Jul-2013,207.5,208.52,207.13,207.4,10000
FCTY,19-Jul-2013,6.23,6.4,6.22,6.4,13300
FCVA,19-Jul-2013,3.28,3.49,3.28,3.49,5200
FCZA,19-Jul-2013,7.1,7.24,6.9,7.19,18200
FDEF,19-Jul-2013,26.97,27.48,26.5,26.95,16000
FDML,19-Jul-2013,10.85,10.9,10.57,10.68,212000
FDUS,19-Jul-2013,19.09,19.32,19,19.25,39600
FEFN,19-Jul-2013,29.86,30,29.86,30,200
FEIC,19-Jul-2013,77.1,77.59,77,77.49,211600
FEIM,19-Jul-2013,10.65,10.65,10.3,10.51,8400
FELE,19-Jul-2013,37.62,38.1,37.54,37.72,108200
FES,19-Jul-2013,4.7,4.74,4.55,4.74,23800
FFBC,19-Jul-2013,15.83,16.05,15.74,16.02,173900
FFBCW,19-Jul-2013,5.88,5.88,5.88,5.88,1000
FFBH,19-Jul-2013,9.72,9.72,9.53,9.54,8100
FFCH,19-Jul-2013,23.62,23.62,23,23.11,33400
FFCO,19-Jul-2013,19.1,19.3,19,19,23800
FFEX,19-Jul-2013,2.08,2.08,2.07,2.08,91600
FFHL,19-Jul-2013,1.1,1.1,1.05,1.1,6600
FFIC,19-Jul-2013,18.25,18.33,18.11,18.24,62000
FFIN,19-Jul-2013,61.35,62.36,60.59,62.19,69300
FFIV,19-Jul-2013,81.35,81.79,79.95,80.29,1426900
FFKT,19-Jul-2013,24.2,24.32,23.69,24,25000
FFKY,19-Jul-2013,3.65,3.67,3.52,3.65,6500
FFN,19-Jul-2013,0.27,0.27,0.25,0.27,97300
FFNM,19-Jul-2013,4.24,4.46,4.24,4.46,200
FFNW,19-Jul-2013,10.78,11.03,10.69,10.89,20500
FHCO,19-Jul-2013,9.11,9.38,8.96,9.16,120900
FIBK,19-Jul-2013,22.81,23.25,22.76,22.91,86600
FINL,19-Jul-2013,22.56,22.56,22.13,22.23,272100
FIRE,19-Jul-2013,60.03,60.68,59.55,59.8,433200
FISI,19-Jul-2013,21.59,21.7,21.17,21.63,13900
FISV,19-Jul-2013,91.61,91.94,91.11,91.78,612400
FITB,19-Jul-2013,19.02,19.08,18.79,19.01,10327600
FIVE,19-Jul-2013,39.82,41.02,39.78,40.88,840400
FIZZ,19-Jul-2013,18.07,18.24,18,18.19,33300
FLDM,19-Jul-2013,16.85,17.26,16.83,17.19,35700
FLEX,19-Jul-2013,7.97,8.02,7.9,8.02,3171000
FLIC,19-Jul-2013,36,36.4,35.96,36.05,21400
FLIR,19-Jul-2013,29.07,29.07,28.68,28.97,1025600
FLL,19-Jul-2013,2.73,2.75,2.71,2.71,27000
FLML,19-Jul-2013,6.09,6.09,5.75,5.77,37300
FLOW,19-Jul-2013,3.69,3.87,3.68,3.86,578900
FLWS,19-Jul-2013,7.08,7.15,6.98,7.12,93300
FLXS,19-Jul-2013,25.49,25.6,25.39,25.49,12000
FMBI,19-Jul-2013,15.03,15.27,14.96,15.26,240200
FMER,19-Jul-2013,21.39,21.67,21.31,21.53,1176800
FMFC,19-Jul-2013,17.4,17.4,17.18,17.23,25200
FMNB,19-Jul-2013,6.35,6.45,6.35,6.45,47300
FNFG,19-Jul-2013,10.38,10.5,10.3,10.35,3946900
FNGN,19-Jul-2013,47.58,48.11,47.23,47.99,159300
FNHC,19-Jul-2013,10.48,10.48,10.41,10.43,18400
FNLC,19-Jul-2013,17.88,17.92,17.53,17.91,8700
FNSR,19-Jul-2013,18.09,18.49,18.01,18.48,1690000
FOLD,19-Jul-2013,2.26,2.27,2.15,2.18,342000
FONE,19-Jul-2013,28.96,29,28.96,29,300
FONR,19-Jul-2013,6.28,6.28,6.06,6.2,22900
FORD,19-Jul-2013,1.9,1.97,1.9,1.9,2500
FORM,19-Jul-2013,7.64,7.66,7.55,7.62,391900
FORR,19-Jul-2013,38.6,38.64,37.85,37.94,34600
FOSL,19-Jul-2013,110.72,112.23,108.55,111.79,641200
FOX,19-Jul-2013,30.87,31.13,30.65,30.77,1269500
FOXA,19-Jul-2013,30.99,31.11,30.54,30.68,10239900
FRAN,19-Jul-2013,28.86,29.1,28.35,28.35,579100
FRBK,19-Jul-2013,3.15,3.2,3.11,3.2,26100
FRED,19-Jul-2013,16.9,17.08,16.85,17,254500
FREE,19-Jul-2013,0.34,0.34,0.32,0.32,937700
FRGI,19-Jul-2013,34.52,34.89,32.6,33.67,320900
FRME,19-Jul-2013,18.59,18.73,18.42,18.6,118200
FRNK,19-Jul-2013,18.91,19,18.87,18.98,9600
FRP,19-Jul-2013,8.99,9.02,8.81,8.97,25800
FSBK,19-Jul-2013,6.64,6.85,6.1,6.56,176900
FSBW,19-Jul-2013,17.25,17.3,17.25,17.3,1600
FSC,19-Jul-2013,10.8,10.83,10.74,10.83,881900
FSCFL,19-Jul-2013,23.95,23.99,23.95,23.99,1700
FSCI,19-Jul-2013,41.29,41.32,41.22,41.23,19600
FSFG,19-Jul-2013,24.65,24.66,24.65,24.65,1300
FSFR,19-Jul-2013,13.96,14.35,11.62,14.3,306700
FSGI,19-Jul-2013,2.41,2.44,2.34,2.38,129300
FSLR,19-Jul-2013,48.65,48.92,47.7,48.31,2933200
FSRV,19-Jul-2013,32.24,32.79,32.24,32.71,11300
FSTR,19-Jul-2013,46.79,47.57,46.76,47.24,10400
FSYS,19-Jul-2013,18.45,18.87,18.33,18.81,104500
FTCS,19-Jul-2013,30.55,30.55,30.47,30.55,24400
FTEK,19-Jul-2013,3.94,4,3.91,3.92,13700
FTNT,19-Jul-2013,20.29,20.52,20.15,20.45,1189900
FTR,19-Jul-2013,4.22,4.27,4.12,4.27,8168600
FTSL,19-Jul-2013,49.83,49.83,49.74,49.74,42100
FUBC,19-Jul-2013,7.48,7.5,7.37,7.47,32700
FULL,19-Jul-2013,8,8.04,7.96,7.98,41300
FULT,19-Jul-2013,12.27,12.48,12.24,12.44,1062800
FUNC,19-Jul-2013,7.5,7.73,7.05,7.45,73800
FUND,19-Jul-2013,7.19,7.27,7.19,7.27,32200
FURX,19-Jul-2013,39.95,41.74,39.31,41.49,108300
FWLT,19-Jul-2013,22.56,22.86,22.43,22.51,656700
FWM,19-Jul-2013,28.07,28.2,27.57,27.95,227600
FWRD,19-Jul-2013,36.53,39.08,36.53,37.65,372000
FXCB,19-Jul-2013,17.98,18.02,17.97,17.99,18700
FXEN,19-Jul-2013,3.64,3.8,3.62,3.79,399000
GABC,19-Jul-2013,25.31,25.4,24.89,25.22,35900
GAGA,19-Jul-2013,3.8,3.81,3.78,3.78,600
GAI,19-Jul-2013,14.84,15.44,14.7,15.09,26000
GAIA,19-Jul-2013,4.81,4.85,4.81,4.84,5000
GAIN,19-Jul-2013,7.48,7.51,7.45,7.45,54400
GAINP,19-Jul-2013,26.07,26.35,26.02,26.02,2300
GALE,19-Jul-2013,1.8,1.84,1.78,1.78,809000
GALT,19-Jul-2013,4.76,4.93,4.7,4.86,38200
GALTW,19-Jul-2013,1.71,1.77,1.71,1.77,5800
GAME,19-Jul-2013,5.28,5.81,5.27,5.74,4484700
GARS,19-Jul-2013,14.98,15.19,14.9,15.07,15200
GASS,19-Jul-2013,10.57,10.72,10.46,10.55,85300
GBCI,19-Jul-2013,23.54,23.65,23.48,23.59,487800
GBDC,19-Jul-2013,18.27,18.35,18.19,18.29,215700
GBLI,19-Jul-2013,25.7,25.8,25.15,25.75,16700
GBNK,19-Jul-2013,13.19,13.2,12.88,12.99,23600
GCOM,19-Jul-2013,14.27,14.67,14.27,14.49,35600
GCVRZ,19-Jul-2013,1.97,1.97,1.91,1.92,192600
GENC,19-Jul-2013,7.55,7.65,7.43,7.57,10700
GENE,19-Jul-2013,2.43,2.48,2.43,2.47,16900
GENT,19-Jul-2013,8.89,8.9,8.46,8.84,13000
GEOS,19-Jul-2013,77.01,78.1,76.9,77.27,79500
GERN,19-Jul-2013,1.48,1.5,1.47,1.48,263600
GEVA,19-Jul-2013,46.96,48.98,46.5,48.56,91800
GEVO,19-Jul-2013,1.93,1.93,1.85,1.88,707000
GFED,19-Jul-2013,12.92,12.92,12.88,12.89,1300
GFNCP,19-Jul-2013,102,102,102,102,100
GGAL,19-Jul-2013,5.43,5.45,5.3,5.38,78400
GHDX,19-Jul-2013,35.1,36,34.81,35.29,126500
GIFI,19-Jul-2013,23.14,23.25,22.52,23.24,32700
GIGA,19-Jul-2013,1.33,1.35,1.28,1.3,6400
GIGM,19-Jul-2013,0.97,0.99,0.97,0.99,6300
GIII,19-Jul-2013,49.56,49.82,49.44,49.6,78200
GILD,19-Jul-2013,58.58,60.51,57.49,60.1,14574500
GILT,19-Jul-2013,5.23,5.26,5.16,5.2,45200
GIVN,19-Jul-2013,15.37,15.5,15.32,15.44,40700
GK,19-Jul-2013,52.89,53.75,52.01,53.69,60500
GKNT,19-Jul-2013,15.89,16.3,15.51,15.67,17300
GLAD,19-Jul-2013,8.69,8.74,8.63,8.68,35200
GLADP,19-Jul-2013,25.51,25.68,25.28,25.68,2100
GLBS,19-Jul-2013,2.3,2.3,2.15,2.15,3600
GLBZ,19-Jul-2013,12.26,12.26,12.01,12.01,1000
GLCH,19-Jul-2013,14,14,13.78,13.83,600
GLDC,19-Jul-2013,3.4,3.56,3.4,3.52,1400
GLDD,19-Jul-2013,8.21,8.67,8.2,8.65,582600
GLDI,19-Jul-2013,15.39,15.4,15.35,15.35,3600
GLNG,19-Jul-2013,34.95,35.04,34.41,34.86,352800
GLPW,19-Jul-2013,18.39,18.48,18.31,18.36,28000
GLRE,19-Jul-2013,26.27,26.34,26.12,26.25,78000
GLUU,19-Jul-2013,2.64,2.69,2.52,2.68,1318000
GMAN,19-Jul-2013,14.58,14.68,14.5,14.6,39000
GMCR,19-Jul-2013,73.8,74.32,72.61,73.62,3168900
GMLP,19-Jul-2013,33.27,33.48,32.6,32.75,57100
GNCMA,19-Jul-2013,9.2,9.26,9.1,9.21,109800
GNMA,19-Jul-2013,48.16,48.2,47.81,48.2,3200
GNMK,19-Jul-2013,10.01,10.05,9.85,10.01,81000
GNTX,19-Jul-2013,23.74,23.97,23.34,23.4,1154500
GNVC,19-Jul-2013,0.43,0.46,0.43,0.44,13900
GOGO,19-Jul-2013,13.27,13.34,12.94,13.03,473800
GOLD,19-Jul-2013,68.68,70.37,68.59,70.33,1232200
GOOD,19-Jul-2013,19.07,19.16,19.03,19.12,41200
GOODO,19-Jul-2013,25.35,25.35,25.18,25.18,300
GOODP,19-Jul-2013,25.6,25.6,25.6,25.6,200
GOOG,19-Jul-2013,886.61,902.95,875.61,896.6,7363300
GPIC,19-Jul-2013,8.12,8.16,8.12,8.16,900
GPOR,19-Jul-2013,50.46,51.96,50.46,51.54,1808900
GPRC,19-Jul-2013,1.38,1.47,1.38,1.41,18700
GPRE,19-Jul-2013,16.08,16.54,15.91,16.34,215400
GRFS,19-Jul-2013,30.4,30.66,30,30.1,277100
GRID,19-Jul-2013,33.44,33.67,33.44,33.67,600
GRIF,19-Jul-2013,32.12,32.2,31.31,32.13,4600
GRMN,19-Jul-2013,36.58,36.81,36.42,36.7,647000
GROW,19-Jul-2013,2.38,2.43,2.38,2.4,18600
GRPN,19-Jul-2013,8.72,8.9,8.6,8.84,8219000
GRVY,19-Jul-2013,1.14,1.17,1.13,1.14,4000
GSBC,19-Jul-2013,29.96,30.25,29.84,30.2,17800
GSIG,19-Jul-2013,8.55,8.71,8.35,8.68,55300
GSIT,19-Jul-2013,6.58,6.73,6.55,6.64,48300
GSJK,19-Jul-2013,21.52,21.75,21.02,21.42,21700
GSM,19-Jul-2013,11.25,11.28,11.1,11.2,244000
GSOL,19-Jul-2013,7.18,7.25,7.03,7.22,25400
GSVC,19-Jul-2013,8.14,8.17,8.1,8.17,55200
GT,19-Jul-2013,17.37,17.37,17.09,17.23,2132500
GTAT,19-Jul-2013,5.08,5.08,4.89,4.96,2769000
GTIM,19-Jul-2013,2.87,2.98,2.87,2.98,900
GTIV,19-Jul-2013,10.4,10.48,10.28,10.45,96100
GTLS,19-Jul-2013,101.25,101.94,100.24,101.75,217400
GTPPP,19-Jul-2013,52.18,52.93,49.05,52.93,31800
GTXI,19-Jul-2013,5.63,5.63,5.05,5.19,1153500
GUID,19-Jul-2013,9.53,9.53,9.33,9.49,34000
GULF,19-Jul-2013,18.14,18.26,17.97,17.98,3300
GURE,19-Jul-2013,1.18,1.21,1.18,1.19,14100
GWPH,19-Jul-2013,8.92,8.92,8.8,8.85,2200
GYRO,19-Jul-2013,71,71.02,70.15,70.61,1400
HA,19-Jul-2013,6.75,6.82,6.61,6.66,513700
HAFC,19-Jul-2013,17.68,17.77,17.52,17.75,93300
HAIN,19-Jul-2013,73.26,73.74,72.2,72.77,548000
HALL,19-Jul-2013,9.5,9.52,9.47,9.5,19300
HALO,19-Jul-2013,8.43,8.6,8.12,8.14,1164600
HAS,19-Jul-2013,46.27,46.46,45.35,45.38,2423900
HAST,19-Jul-2013,4,4,3.95,3.99,900
HAUP,19-Jul-2013,0.66,0.69,0.66,0.68,8700
HAWK,19-Jul-2013,24.24,24.52,24.12,24.4,83900
HAYN,19-Jul-2013,48.86,49,47.86,48.78,36900
HBAN,19-Jul-2013,8.4,8.42,8.32,8.38,9644300
HBANP,19-Jul-2013,1239.98,1239.98,1227.35,1227.35,100
HBCP,19-Jul-2013,18.62,18.69,18.54,18.64,9000
HBHC,19-Jul-2013,32.46,32.76,32.38,32.66,214200
HBIO,19-Jul-2013,5.5,5.78,5.42,5.52,630000
HBK,19-Jul-2013,13.7,13.7,13.7,13.7,100
HBMD,19-Jul-2013,7.67,7.67,7.6,7.65,2200
HBNC,19-Jul-2013,22.34,22.4,22.21,22.39,11200
HBNK,19-Jul-2013,15.04,16.1,15.04,15.99,15000
HBOS,19-Jul-2013,17.28,17.28,17,17.16,22100
HCAP,19-Jul-2013,15.19,15.19,14.85,14.85,42600
HCBK,19-Jul-2013,9.79,9.79,9.61,9.66,7031700
HCCI,19-Jul-2013,14.08,14.17,14.06,14.08,19000
HCKT,19-Jul-2013,5.58,5.58,5.42,5.44,39300
HCOM,19-Jul-2013,26.66,27.02,26.12,26.97,18400
HCSG,19-Jul-2013,24.8,25.12,24.59,24.79,369200
HDNG,19-Jul-2013,16.5,16.56,15.95,16.56,39800
HDS,19-Jul-2013,19.37,20.59,19.34,20.36,5291800
HDSN,19-Jul-2013,2.39,2.43,2.38,2.38,130400
HEES,19-Jul-2013,23.5,23.88,23.16,23.81,90300
HELE,19-Jul-2013,43.5,43.92,43.5,43.64,169200
HEOP,19-Jul-2013,6.66,6.69,6.62,6.65,24500
HERO,19-Jul-2013,7.88,7.93,7.76,7.85,1584400
HFBC,19-Jul-2013,10.85,10.85,10.85,10.85,500
HFFC,19-Jul-2013,12.56,13.7,12.55,13.5,7900
HFWA,19-Jul-2013,15.78,15.82,15.6,15.78,26500
HGSH,19-Jul-2013,6.98,8.44,6.76,8.32,162400
HIBB,19-Jul-2013,55.5,56,55.05,55.3,147600
HIFS,19-Jul-2013,71.29,72.89,71.12,72.89,5000
HIHO,19-Jul-2013,1.85,1.88,1.85,1.88,1200
HIIQ,19-Jul-2013,10.74,10.95,10.17,10.31,81900
HILL,19-Jul-2013,2.69,2.75,2.48,2.72,499000
HIMX,19-Jul-2013,5.29,5.3,5.1,5.17,3711000
HITK,19-Jul-2013,36.22,36.22,35.29,35.94,52300
HITT,19-Jul-2013,61.25,62.2,61.12,62.12,96700
HKTV,19-Jul-2013,6.02,6.05,5.89,5.97,6400
HLIT,19-Jul-2013,7.01,7.09,6.96,6.99,624400
HLSS,19-Jul-2013,24.8,25.11,24.56,24.86,598600
HMIN,19-Jul-2013,26.01,26.07,25.32,25.78,56000
HMNF,19-Jul-2013,6.68,7.35,6.68,7.35,3400
HMPR,19-Jul-2013,1.77,1.78,1.73,1.75,150700
HMST,19-Jul-2013,22.72,23.13,22.67,22.99,42400
HMSY,19-Jul-2013,25.45,25.74,25.45,25.6,381500
HMTV,19-Jul-2013,14,14,13.65,13.65,3900
HNH,19-Jul-2013,18.03,18.44,17.96,18.26,33500
HNRG,19-Jul-2013,8.15,8.37,8.09,8.2,34000
HNSN,19-Jul-2013,1.42,1.44,1.38,1.39,145600
HOFT,19-Jul-2013,16.91,17.13,16.7,16.86,32100
HOLI,19-Jul-2013,13.5,13.79,13.39,13.45,106200
HOLL,19-Jul-2013,1.35,1.35,1.28,1.32,16900
HOLX,19-Jul-2013,20.89,21.83,20.76,21.67,12336200
HOMB,19-Jul-2013,26.72,26.89,26.42,26.88,137600
HOME,19-Jul-2013,14.44,14.49,14.3,14.42,32000
HOTR,19-Jul-2013,3.28,4.47,3.28,3.94,75900
HOTRW,19-Jul-2013,0.62,0.88,0.62,0.88,10400
HOVNP,19-Jul-2013,17.29,17.35,17.21,17.34,1800
HPAC,19-Jul-2013,10.25,10.29,10.23,10.29,130700
HPCCP,19-Jul-2013,28.72,28.72,28.39,28.41,3000
HPJ,19-Jul-2013,1.13,1.13,1.06,1.06,27500
HPOL,19-Jul-2013,1.84,1.87,1.79,1.83,15500
HPTX,19-Jul-2013,25.95,27,25.78,26.5,35000
HRZN,19-Jul-2013,14.33,14.44,14.21,14.38,56600
HSIC,19-Jul-2013,103.33,104.06,102.52,103.57,312500
HSII,19-Jul-2013,14.96,15.19,14.74,15,112200
HSKA,19-Jul-2013,6.79,6.79,6.7,6.73,6100
HSNI,19-Jul-2013,58.96,58.98,57.89,58.28,69100
HSOL,19-Jul-2013,3.4,3.44,3.27,3.42,1133100
HSON,19-Jul-2013,2.41,2.52,2.41,2.51,219100
HSTM,19-Jul-2013,29.88,29.99,28.89,29.03,127600
HTBI,19-Jul-2013,16.55,16.55,16.28,16.55,38400
HTBK,19-Jul-2013,7.39,7.5,7.39,7.49,36000
HTCH,19-Jul-2013,5.23,5.44,5.12,5.39,386600
HTCO,19-Jul-2013,10.74,10.9,10.74,10.85,23400
HTHT,19-Jul-2013,16.51,16.51,15.99,16.35,70500
HTLD,19-Jul-2013,14.72,14.99,14.69,14.8,294800
HTLF,19-Jul-2013,29.59,29.77,29.29,29.59,26000
HTWO,19-Jul-2013,10.12,10.21,10.1,10.21,125600
HTWR,19-Jul-2013,94.22,95,92.95,94.37,186700
HUBG,19-Jul-2013,37,39,37,38.51,458900
HURC,19-Jul-2013,30.42,30.65,30.42,30.62,4800
HURN,19-Jul-2013,46.94,47,46.65,46.95,52300
HWAY,19-Jul-2013,16.67,16.82,16.4,16.69,292200
HWBK,19-Jul-2013,13.39,13.4,13.39,13.4,200
HWCC,19-Jul-2013,14.77,14.9,14.77,14.9,22600
HWKN,19-Jul-2013,42.46,42.6,42.2,42.5,11100
HYGS,19-Jul-2013,13.63,14.04,13.37,13.63,47500
HYLS,19-Jul-2013,51.02,51.02,50.96,51.01,25500
HZNP,19-Jul-2013,2.7,2.81,2.68,2.7,519000
IACI,19-Jul-2013,52.4,52.54,51.82,52.2,1092000
IART,19-Jul-2013,37.65,37.94,36.93,37.87,135400
IBB,19-Jul-2013,192.18,195.36,191.93,195,675600
IBCA,19-Jul-2013,7.54,7.59,7.4,7.59,146800
IBCP,19-Jul-2013,7.42,7.54,7.42,7.52,18100
IBCPO,19-Jul-2013,31.86,31.86,31.86,31.86,100
IBKC,19-Jul-2013,57.53,58.4,57.53,58.26,198000
IBKR,19-Jul-2013,16.47,16.6,16.41,16.53,425600
IBOC,19-Jul-2013,24.8,25.03,24.7,24.87,137600
IBTX,19-Jul-2013,31.87,32.43,31.5,32.17,13900
ICAD,19-Jul-2013,6.12,6.18,6.09,6.18,23100
ICCC,19-Jul-2013,3.62,3.62,3.33,3.45,24100
ICFI,19-Jul-2013,33.38,33.9,33.38,33.6,59100
ICGE,19-Jul-2013,12.33,12.4,12.26,12.37,69500
ICLN,19-Jul-2013,9.29,9.41,9.29,9.41,9300
ICLR,19-Jul-2013,37.55,37.68,37.05,37.43,148400
ICON,19-Jul-2013,31.33,31.47,29.9,30.4,1216800
ICPT,19-Jul-2013,50.43,50.97,50.26,50.49,35600
ICUI,19-Jul-2013,69.25,71.19,67.72,68.53,765400
IDCC,19-Jul-2013,39.55,39.91,39.55,39.79,227800
IDIX,19-Jul-2013,3.48,3.67,3.48,3.6,620600
IDRA,19-Jul-2013,0.8,0.82,0.8,0.8,15400
IDSA,19-Jul-2013,2.52,2.64,2.52,2.64,1900
IDSY,19-Jul-2013,4.97,5.04,4.92,4.93,1500
IDTI,19-Jul-2013,8.97,9.01,8.9,8.97,498300
IDXX,19-Jul-2013,95.38,96.5,95.2,96.02,245100
IEP,19-Jul-2013,72.28,72.79,71.55,72.12,60900
IESC,19-Jul-2013,4.62,4.65,4.62,4.65,3200
IFAS,19-Jul-2013,32.81,33.04,32.81,33.04,1000
IFEU,19-Jul-2013,31.69,31.69,31.69,31.69,400
IFGL,19-Jul-2013,32.48,32.62,32.48,32.61,61800
IFNA,19-Jul-2013,50.51,51.91,50.51,51.91,2300
IFON,19-Jul-2013,0.52,0.52,0.5,0.5,20000
IFSM,19-Jul-2013,39.05,39.07,39.05,39.07,1200
IGLD,19-Jul-2013,4.93,5.23,4.9,4.9,12000
IGOI,19-Jul-2013,3.51,3.52,3.48,3.49,27500
IGOV,19-Jul-2013,98.17,98.34,97.84,97.97,11700
IGTE,19-Jul-2013,20.07,20.79,19.95,20.79,339500
III,19-Jul-2013,2.63,2.63,2.55,2.61,173900
IIIN,19-Jul-2013,17.25,17.35,17.01,17.18,50600
IIJI,19-Jul-2013,17.37,17.5,17.24,17.47,26600
IILG,19-Jul-2013,21.88,21.99,21.72,21.95,98700
IIVI,19-Jul-2013,17.65,17.73,17.53,17.61,128800
IKAN,19-Jul-2013,1.31,1.38,1.31,1.38,53300
ILMN,19-Jul-2013,74.63,75.17,74.12,74.31,1250500
IMGN,19-Jul-2013,18.98,19.35,18.71,18.88,957100
IMI,19-Jul-2013,7.04,7.09,6.85,6.97,54600
IMKTA,19-Jul-2013,28.19,28.52,27.9,28.32,35000
IMMR,19-Jul-2013,14.72,14.72,13.92,14.29,286500
IMMU,19-Jul-2013,6.11,6.24,5.95,6.18,982200
IMMY,19-Jul-2013,7.48,7.64,7.16,7.16,7700
IMOS,19-Jul-2013,18.1,18.1,16.31,16.79,1154900
IMRS,19-Jul-2013,2.71,2.71,2.58,2.65,23000
INAP,19-Jul-2013,8.75,8.85,8.47,8.77,93600
INBK,19-Jul-2013,24.25,24.97,24.23,24.97,9800
INCY,19-Jul-2013,22.55,23.11,22.46,23.11,1699700
INDB,19-Jul-2013,37.37,37.74,37.31,37.5,52900
INDY,19-Jul-2013,23.28,23.28,23.13,23.17,78200
INFA,19-Jul-2013,38.89,39.14,38.6,39.05,657500
INFI,19-Jul-2013,18,20.18,17.66,19.64,2455500
INFN,19-Jul-2013,11.89,12,11.84,11.97,550100
ININ,19-Jul-2013,55.69,55.96,55.23,55.83,30100
INOD,19-Jul-2013,3.05,3.14,3.05,3.13,33500
INPH,19-Jul-2013,3.07,3.07,3.06,3.06,200
INSM,19-Jul-2013,11.77,12.29,11.66,12.08,887200
INSY,19-Jul-2013,17.04,17.15,16.44,17.14,99900
INTC,19-Jul-2013,23.11,23.15,22.81,23.04,45875700
INTL,19-Jul-2013,18.34,18.5,18.16,18.47,34800
INTT,19-Jul-2013,3.91,4.05,3.91,3.91,10600
INTU,19-Jul-2013,64.46,64.78,63.94,64.08,2082200
INTX,19-Jul-2013,9.38,9.45,9.11,9.17,56300
INVE,19-Jul-2013,0.84,0.84,0.78,0.81,146400
INWK,19-Jul-2013,11,11.14,10.9,11.14,190600
IOSP,19-Jul-2013,42.99,43.49,42.99,43.33,41100
IPAR,19-Jul-2013,33.12,33.25,32.8,33.19,108800
IPAS,19-Jul-2013,1.98,1.99,1.92,1.96,56300
IPCC,19-Jul-2013,66.87,67.56,66.72,67.02,27700
IPCI,19-Jul-2013,1.72,1.85,1.69,1.84,25400
IPCM,19-Jul-2013,52.59,52.92,52.04,52.53,80900
IPGP,19-Jul-2013,58.57,59.74,58.3,59.6,269800
IPHS,19-Jul-2013,50.63,50.9,50.43,50.59,44200
IPXL,19-Jul-2013,20.25,20.63,20.1,20.61,696000
IQNT,19-Jul-2013,8.28,8.38,8.01,8.11,507100
IRBT,19-Jul-2013,37.99,38.25,37.3,37.91,287000
IRDM,19-Jul-2013,8.53,8.66,8.42,8.57,1280300
IRDMZ,19-Jul-2013,1.14,1.14,1.14,1.14,200
IRG,19-Jul-2013,19.81,19.81,19.22,19.41,81900
IRIX,19-Jul-2013,5.82,5.94,5.78,5.78,15900
IROQ,19-Jul-2013,15.18,15.22,15.18,15.22,200
IRWD,19-Jul-2013,11.28,11.36,11.13,11.23,480500
ISBC,19-Jul-2013,22.3,22.43,22.05,22.34,102200
ISCA,19-Jul-2013,34.81,35.12,34.71,34.86,59600
ISHG,19-Jul-2013,92.2,92.53,92.2,92.41,1100
ISIG,19-Jul-2013,2.4,2.44,2.28,2.3,227200
ISIL,19-Jul-2013,8.53,8.64,8.46,8.63,745300
ISIS,19-Jul-2013,30.31,31.47,30.09,31.05,1089000
ISLE,19-Jul-2013,7.94,7.98,7.82,7.88,40700
ISM,19-Jul-2013,23.53,23.54,23.49,23.53,1600
ISNS,19-Jul-2013,6.8,7,6.61,6.95,2700
ISRG,19-Jul-2013,366,393.17,357.02,392.67,4674400
ISRL,19-Jul-2013,104.81,106.55,104.81,106.55,1100
ISSC,19-Jul-2013,7.58,7.73,7.51,7.68,43400
ISSI,19-Jul-2013,11.58,11.65,11.41,11.59,64300
ITIC,19-Jul-2013,74.58,75.6,74.2,75,9900
ITMN,19-Jul-2013,13.17,13.46,12.75,12.79,3278800
ITRI,19-Jul-2013,42.51,43.23,42.51,43.13,155500
ITRN,19-Jul-2013,17.35,17.5,17.03,17.17,58500
IVAC,19-Jul-2013,6.58,6.68,6.32,6.58,96500
IVAN,19-Jul-2013,0.95,0.95,0.93,0.94,185100
IXYS,19-Jul-2013,11.97,12.02,11.88,11.9,46000
JACK,19-Jul-2013,40.92,41.15,40.6,40.65,338400
JADE,19-Jul-2013,1.98,1.99,1.98,1.98,21400
JAKK,19-Jul-2013,6.91,6.91,6.49,6.67,4463400
JASO,19-Jul-2013,8.65,9.01,8.58,8.75,1008400
JAXB,19-Jul-2013,0.52,0.52,0.48,0.49,83600
JAZZ,19-Jul-2013,71,71.82,70.42,71.53,458500
JBHT,19-Jul-2013,75.44,75.97,75.15,75.46,234400
JBLU,19-Jul-2013,6.81,6.9,6.73,6.78,1941000
JBSS,19-Jul-2013,20.86,20.96,20.51,20.83,57000
JCOM,19-Jul-2013,45.96,46.46,45.71,46.32,209300
JCS,19-Jul-2013,10.27,10.29,10.15,10.21,5900
JCTCF,19-Jul-2013,11.78,12,11.31,11.48,18400
JDSU,19-Jul-2013,15.1,15.19,14.98,15.18,1930600
JIVE,19-Jul-2013,17.5,17.7,17.3,17.51,411600
JJSF,19-Jul-2013,83.52,84.25,83.12,84.18,42100
JKHY,19-Jul-2013,48.62,48.8,48.44,48.5,301800
JMBA,19-Jul-2013,15.88,15.95,15.27,15.36,163500
JOBS,19-Jul-2013,65.11,67.37,64.5,66.93,44000
JOEZ,19-Jul-2013,1.31,1.37,1.28,1.32,2250100
JOSB,19-Jul-2013,42.04,42.04,41.1,41.26,171300
JOUT,19-Jul-2013,25.59,25.7,25.49,25.64,12200
JRCC,19-Jul-2013,2.07,2.15,1.92,2.02,1660300
JRJC,19-Jul-2013,1.31,1.37,1.31,1.34,13400
JSM,19-Jul-2013,22.04,22.9,22.04,22.42,21400
JST,19-Jul-2013,5.21,5.25,5.2,5.25,20900
JVA,19-Jul-2013,6.33,6.7,6.33,6.61,194900
JXSB,19-Jul-2013,19.13,19.35,19.13,19.35,11100
KALU,19-Jul-2013,65.15,65.27,64.45,64.97,183900
KBALB,19-Jul-2013,11.22,11.45,11.08,11.37,44900
KBIO,19-Jul-2013,5.87,5.96,5.72,5.83,27700
KCAP,19-Jul-2013,11.01,11.15,10.88,11.02,238200
KCLI,19-Jul-2013,41.84,42.08,41.69,41.91,9200
KELYA,19-Jul-2013,18.99,19.55,18.33,19.5,162600
KEQU,19-Jul-2013,12.79,12.8,12.75,12.79,1000
KERX,19-Jul-2013,8.5,8.66,8.35,8.61,1240900
KEYN,19-Jul-2013,19.91,19.92,19.9,19.91,415600
KEYW,19-Jul-2013,13.51,13.57,13.2,13.34,223700
KFFB,19-Jul-2013,8.44,8.44,8.44,8.44,300
KFRC,19-Jul-2013,15.6,15.64,15.4,15.57,165800
KGJI,19-Jul-2013,1.25,1.26,1.25,1.26,29700
KINS,19-Jul-2013,5.09,5.09,5.08,5.08,1000
KIOR,19-Jul-2013,4.38,4.68,4.38,4.63,140100
KIPO,19-Jul-2013,6.01,6.08,6,6.03,17100
KIPS,19-Jul-2013,1,1,1,1,300
KIRK,19-Jul-2013,17.83,18.31,17.83,18.1,117400
KLAC,19-Jul-2013,60.42,60.74,60.01,60.63,1827600
KLIC,19-Jul-2013,11.2,11.23,11.13,11.13,240400
KMDA,19-Jul-2013,13.07,13.49,12.95,13.05,29900
KNDI,19-Jul-2013,4.59,4.63,4.48,4.54,655900
KONA,19-Jul-2013,12.55,12.74,12.5,12.56,20500
KONG,19-Jul-2013,7.44,7.6,7.4,7.55,169600
KOOL,19-Jul-2013,1.29,1.36,1.2,1.23,69600
KOPN,19-Jul-2013,3.8,3.93,3.78,3.93,101300
KOSS,19-Jul-2013,5.31,5.33,5.29,5.33,5000
KRFT,19-Jul-2013,57.54,57.97,56.7,57.66,2290200
KRNY,19-Jul-2013,10.7,10.88,10.69,10.83,36900
KTCC,19-Jul-2013,11.34,11.49,11.2,11.25,18600
KTEC,19-Jul-2013,15,15.29,15,15.18,3200
KTOS,19-Jul-2013,7.18,7.2,6.99,7.04,341800
KUTV,19-Jul-2013,1.24,1.27,1.23,1.27,8200
KVHI,19-Jul-2013,14.13,14.4,13.1,14.02,574100
KYTH,19-Jul-2013,26.89,28.5,26.83,28.45,80300
LABC,19-Jul-2013,17.55,17.55,17.55,17.55,1800
LABL,19-Jul-2013,33.28,33.92,32.98,33.39,30800
LACO,19-Jul-2013,4,4,3.87,3.87,18000
LAKE,19-Jul-2013,4.61,4.65,4.5,4.58,8400
LAMR,19-Jul-2013,44.8,45.23,44.55,44.91,1006100
LANC,19-Jul-2013,83.39,83.77,82.45,83.27,39000
LAND,19-Jul-2013,16.41,16.49,16,16,14900
LARK,19-Jul-2013,20.47,20.65,20.4,20.65,900
LAWS,19-Jul-2013,14.03,14.05,13.87,13.9,4500
LAYN,19-Jul-2013,20.99,21.09,20.26,20.92,50800
LBAI,19-Jul-2013,11.28,11.3,10.81,11.25,64100
LBIX,19-Jul-2013,5.63,5.77,5.38,5.4,65600
LBTYA,19-Jul-2013,81.6,81.87,80.96,81.19,2279200
LBTYK,19-Jul-2013,76.04,77.15,76.04,76.76,1389600
LCAV,19-Jul-2013,3.1,3.19,3.03,3.15,22200
LCNB,19-Jul-2013,21.33,21.33,20.94,21.3,7700
LCUT,19-Jul-2013,14.25,14.48,14.23,14.35,15600
LEAP,19-Jul-2013,17.25,17.45,17.18,17.39,2594900
LECO,19-Jul-2013,60.25,60.59,60.06,60.49,240800
LEDR,19-Jul-2013,11.69,11.71,11.6,11.7,150800
LEDS,19-Jul-2013,1.12,1.2,1.1,1.14,346200
LFUS,19-Jul-2013,82.88,83,82.06,82.48,80400
LFVN,19-Jul-2013,2.5,2.53,2.46,2.5,389900
LGCY,19-Jul-2013,27.01,27.5,27.01,27.46,102800
LGND,19-Jul-2013,47.71,47.85,46.93,47.41,258500
LHCG,19-Jul-2013,22.49,22.75,22.29,22.65,73600
LIFE,19-Jul-2013,74.62,74.7,74.46,74.5,1951400
LIME,19-Jul-2013,0.91,0.92,0.91,0.91,17000
LINC,19-Jul-2013,6.99,7,6.75,6.84,48500
LINE,19-Jul-2013,28.21,28.9,27.76,27.99,3282200
LINTA,19-Jul-2013,24.28,24.62,24.27,24.37,1195500
LION,19-Jul-2013,13.97,14.79,13.97,14.32,171400
LIOX,19-Jul-2013,3.37,3.37,3.28,3.31,70200
LIVE,19-Jul-2013,2.53,2.57,2.48,2.5,5200
LIWA,19-Jul-2013,5.3,5.36,5.07,5.1,71600
LKFN,19-Jul-2013,30.94,31.42,30.51,31.29,65300
LKQ,19-Jul-2013,25.74,26.01,25.65,25.84,805500
LLEN,19-Jul-2013,3.42,3.45,3.23,3.35,658600
LLNW,19-Jul-2013,2.44,2.5,2.43,2.46,290700
LLTC,19-Jul-2013,40.09,40.12,39.63,39.88,1753000
LMAT,19-Jul-2013,6.68,6.68,6.55,6.68,15000
LMCA,19-Jul-2013,141.72,142.77,139.84,140.64,676600
LMCB,19-Jul-2013,140.85,140.97,140.82,140.82,400
LMIA,19-Jul-2013,19.44,19.71,19.22,19.51,33000
LMNR,19-Jul-2013,21.1,21.25,21.02,21.22,19900
LMNX,19-Jul-2013,23.06,23.46,22.83,23.34,108400
LMOS,19-Jul-2013,19.14,19.54,19.14,19.42,73600
LNBB,19-Jul-2013,9.06,9.06,9.06,9.06,100
LNCE,19-Jul-2013,30.68,30.77,30.43,30.74,136100
LNCO,19-Jul-2013,32.44,33.1,32,32.18,608900
LNDC,19-Jul-2013,15.12,15.25,15.01,15.18,44100
LOAN,19-Jul-2013,1.58,1.6,1.56,1.6,4600
LOCM,19-Jul-2013,1.55,1.64,1.55,1.6,49000
LOGI,19-Jul-2013,6.7,6.72,6.62,6.62,588500
LOGM,19-Jul-2013,28.35,28.82,28.21,28.43,88100
LOJN,19-Jul-2013,3.25,3.32,3.25,3.28,13400
LONG,19-Jul-2013,14.21,14.31,14.01,14.11,7300
LOPE,19-Jul-2013,35.33,35.33,34.61,34.76,212100
LORL,19-Jul-2013,62.88,63.09,61.61,62.37,28100
LPDX,19-Jul-2013,6.28,6.28,6.07,6.12,66000
LPHI,19-Jul-2013,3.02,3.03,2.9,2.98,24100
LPLA,19-Jul-2013,38.21,38.4,38,38.08,221300
LPNT,19-Jul-2013,50.61,50.61,48.53,49.74,890200
LPSB,19-Jul-2013,10.1,10.15,10.1,10.15,1300
LPSN,19-Jul-2013,10.05,10.23,9.97,10,227400
LPTH,19-Jul-2013,1.67,1.71,1.65,1.7,191900
LPTN,19-Jul-2013,5,5.23,4.95,4.95,39900
LQDT,19-Jul-2013,29.52,29.71,28.83,28.9,482700
LRAD,19-Jul-2013,1.26,1.3,1.25,1.28,44800
LRCX,19-Jul-2013,49.88,50.61,49.61,50.59,1512000
LSBI,19-Jul-2013,24.5,24.5,24.5,24.5,800
LSCC,19-Jul-2013,5.21,5.28,5.16,5.21,695500
LSI,19-Jul-2013,7.64,7.73,7.55,7.7,3380100
LSTR,19-Jul-2013,52.9,52.98,52.43,52.5,233900
LTBR,19-Jul-2013,1.56,1.6,1.52,1.53,10900
LTON,19-Jul-2013,2.54,2.7,2.54,2.64,21300
LTRE,19-Jul-2013,3.28,3.28,3.27,3.28,4300
LTRX,19-Jul-2013,1.65,1.65,1.65,1.65,5000
LTXC,19-Jul-2013,5.7,5.79,5.64,5.75,446700
LULU,19-Jul-2013,66.16,67.9,66.02,67.7,4267200
LUNA,19-Jul-2013,1.47,1.51,1.46,1.46,32000
LVNTA,19-Jul-2013,89.02,90.32,87.12,87.83,148300
LWAY,19-Jul-2013,18.83,19.7,18.74,19.59,34100
LXRX,19-Jul-2013,2.64,2.7,2.61,2.67,646400
LYTS,19-Jul-2013,8.37,8.4,8.27,8.4,27500
MACK,19-Jul-2013,4.95,4.95,4.81,4.83,1900800
MAG,19-Jul-2013,17.95,18.02,17.5,17.73,3000
MAGS,19-Jul-2013,3.57,3.58,3.45,3.5,7000
MAKO,19-Jul-2013,12.85,13.04,12.7,13,782900
MANH,19-Jul-2013,82.76,83.74,81.96,82.65,83400
MANT,19-Jul-2013,27.33,27.84,27.33,27.81,109300
MARK,19-Jul-2013,2.59,2.74,2.59,2.74,10500
MARPS,19-Jul-2013,17.77,18,17.5,17.53,4100
MASC,19-Jul-2013,9.8,10.05,9.8,10.04,6900
MASI,19-Jul-2013,23.47,23.74,23.22,23.74,126700
MAT,19-Jul-2013,43.37,43.44,42.06,42.38,5817400
MATR,19-Jul-2013,2.79,2.8,2.65,2.73,87900
MATW,19-Jul-2013,39.86,40.5,39.68,39.82,76600
MAXY,19-Jul-2013,2.49,2.51,2.49,2.51,73000
MBFI,19-Jul-2013,29.04,29.15,28.65,29.08,234200
MBIS,19-Jul-2013,1.6,1.7,1.5,1.66,17800
MBLX,19-Jul-2013,1.45,1.5,1.44,1.49,33600
MBND,19-Jul-2013,3.19,3.2,3.18,3.18,14800
MBRG,19-Jul-2013,20.11,20.25,20.05,20.14,8100
MBTF,19-Jul-2013,4.04,4.07,3.99,4.07,13300
MBVT,19-Jul-2013,32.5,32.99,31.36,32.84,22800
MBWM,19-Jul-2013,20.3,20.43,20.26,20.34,10800
MCBC,19-Jul-2013,5.38,5.49,5.26,5.49,62000
MCBI,19-Jul-2013,11.22,11.45,11.22,11.37,36100
MCEP,19-Jul-2013,23.99,24.5,23.99,24.45,35500
MCGC,19-Jul-2013,5.39,5.41,5.32,5.4,184000
MCHP,19-Jul-2013,39.92,40.03,39.55,39.87,1679700
MCHX,19-Jul-2013,6.05,6.11,5.99,6.05,63700
MCOX,19-Jul-2013,2.26,2.33,2.21,2.25,9900
MCRI,19-Jul-2013,18.32,18.32,18.01,18.2,47900
MCRL,19-Jul-2013,10.6,10.68,10.55,10.65,132300
MCRS,19-Jul-2013,46.49,46.89,46.35,46.63,229100
MDAS,19-Jul-2013,20.44,20.94,20.31,20.74,398000
MDCA,19-Jul-2013,21.29,21.87,20.88,21.32,127400
MDCI,19-Jul-2013,9.78,10,9.78,9.88,125400
MDCO,19-Jul-2013,30.83,31.23,30.66,30.92,455600
MDIV,19-Jul-2013,21.71,21.71,21.57,21.66,183200
MDLZ,19-Jul-2013,30.59,30.71,30.18,30.69,9527400
MDRX,19-Jul-2013,15.67,16.02,15.56,15.76,3400400
MDSO,19-Jul-2013,76.45,77.06,75.3,75.4,116600
MDVN,19-Jul-2013,54.38,56.7,54.13,56.37,855600
MDXG,19-Jul-2013,5.8,5.98,5.8,5.97,252500
MEAD,19-Jul-2013,4.12,4.27,4.12,4.15,15000
MEAS,19-Jul-2013,49.86,50,49.3,49.93,22100
MEIL,19-Jul-2013,2.11,2.17,2,2,9400
MEILZ,19-Jul-2013,0.35,0.4,0.35,0.4,9700
MEIP,19-Jul-2013,7.43,7.58,7.39,7.47,17300
MELA,19-Jul-2013,0.96,0.98,0.96,0.96,218700
MELI,19-Jul-2013,105.84,107.01,105.26,105.67,542300
MEMP,19-Jul-2013,20,20.19,19.79,20.04,245300
MEMS,19-Jul-2013,4.13,4.14,4.13,4.14,6600
MENT,19-Jul-2013,20.37,20.56,20.37,20.54,275600
MEOH,19-Jul-2013,44.77,45.42,44.72,45.42,246600
MERC,19-Jul-2013,6.73,6.8,6.63,6.78,37900
MERU,19-Jul-2013,5.3,5.33,5,5.29,305100
METR,19-Jul-2013,22.35,22.35,22.2,22.28,13900
MFI,19-Jul-2013,8.6,8.71,8.5,8.68,45700
MFLR,19-Jul-2013,19.78,19.86,19.74,19.77,5900
MFLX,19-Jul-2013,16.26,16.35,16,16.22,40400
MFRI,19-Jul-2013,11.36,11.4,11.3,11.31,4200
MFRM,19-Jul-2013,42.59,43.15,41.73,42.65,272100
MFSF,19-Jul-2013,14.75,14.75,14.65,14.65,600
MGAM,19-Jul-2013,31.82,32.47,31.71,32.37,317200
MGEE,19-Jul-2013,60.12,60.5,60.12,60.3,36900
MGI,19-Jul-2013,20.69,22.28,20.01,22.06,492300
MGIC,19-Jul-2013,6.05,6.09,6.03,6.08,26500
MGLN,19-Jul-2013,58.58,59.35,58,59,120800
MGPI,19-Jul-2013,5.7,5.7,5.6,5.65,5700
MGRC,19-Jul-2013,34.92,35.25,33.96,35.06,189800
MHGC,19-Jul-2013,7.56,7.61,7.43,7.46,186500
MHLD,19-Jul-2013,12.12,12.26,12.08,12.15,186500
MIDD,19-Jul-2013,187.95,188.45,186.43,186.89,73000
MIND,19-Jul-2013,17.84,18.1,17.65,18.03,56700
MINI,19-Jul-2013,33.85,34.3,33.53,34.27,151100
MITK,19-Jul-2013,5.56,5.67,5.35,5.41,333700
MITL,19-Jul-2013,4.69,4.72,4.49,4.55,61300
MKSI,19-Jul-2013,28.18,28.32,27.99,28.15,139800
MKTG,19-Jul-2013,13.91,14.16,13.57,13.82,372700
MKTO,19-Jul-2013,24.77,24.87,24.05,24.72,27000
MKTX,19-Jul-2013,51.86,52.19,51.24,51.76,114100
MLAB,19-Jul-2013,61.77,63.25,61.77,62.6,26700
MLHR,19-Jul-2013,28.61,28.95,28.36,28.82,187100
MLNK,19-Jul-2013,3.26,3.26,3.16,3.19,109300
MLNX,19-Jul-2013,51.38,53.99,51.38,53.38,1262900
MLVF,19-Jul-2013,12,12.1,12,12.1,2500
MMLP,19-Jul-2013,45.5,46.25,45.5,46.2,34200
MMSI,19-Jul-2013,12.83,13.07,12.78,13,211300
MMYT,19-Jul-2013,13.69,13.8,13.5,13.5,14100
MNDL,19-Jul-2013,4.08,4.2,3.97,4,27400
MNDO,19-Jul-2013,1.82,1.83,1.8,1.83,5700
MNGA,19-Jul-2013,0.78,0.8,0.72,0.72,31100
MNGLW,19-Jul-2013,0.01,0.01,0.0025,0.0025,229000
MNKD,19-Jul-2013,7.1,7.3,7.05,7.25,3624300
MNOV,19-Jul-2013,2.62,2.7,2.58,2.65,29600
MNRK,19-Jul-2013,10.8,10.87,10.77,10.8,12100
MNRO,19-Jul-2013,49.22,49.51,48.54,48.75,144300
MNST,19-Jul-2013,63.4,63.66,62.4,63.39,1075000
MNTA,19-Jul-2013,15.08,15.81,14.93,15.55,1774800
MNTG,19-Jul-2013,3.61,3.7,3.54,3.68,57400
MNTX,19-Jul-2013,11.22,11.6,11.22,11.32,210600
MOBI,19-Jul-2013,3.93,4,3.8,3.99,66500
MOCO,19-Jul-2013,13.99,14.41,13.81,14.31,13500
MOFG,19-Jul-2013,27.17,27.47,27.1,27.25,10500
MOLX,19-Jul-2013,29.61,29.61,29.36,29.58,776000
MOLXA,19-Jul-2013,25,25.2,24.92,25.11,40000
MORN,19-Jul-2013,75.04,75.19,74.63,75.16,52300
MOSY,19-Jul-2013,4,4.17,3.8,4.12,425000
MOVE,19-Jul-2013,13.67,13.83,13.59,13.7,232800
MPAA,19-Jul-2013,8.94,9.07,8.58,8.7,54600
MPAC,19-Jul-2013,8.32,8.35,8.32,8.35,1500
MPEL,19-Jul-2013,23.83,24.4,23.83,24.38,2168300
MPET,19-Jul-2013,1.08,1.12,1.07,1.08,148700
MPWR,19-Jul-2013,26,26.1,25.74,25.98,273500
MRCC,19-Jul-2013,13.95,14.05,13.86,14.05,131400
MRCY,19-Jul-2013,10.1,10.1,9.71,10.03,85600
MRGE,19-Jul-2013,4.43,4.47,4.25,4.42,351300
MRLN,19-Jul-2013,23.3,23.88,23.01,23.73,24100
MRTN,19-Jul-2013,16.99,17.15,16.84,17.11,156200
MRTX,19-Jul-2013,9.2,9.2,9,9,1300
MRVL,19-Jul-2013,11.88,12.08,11.81,12.03,5359600
MSBF,19-Jul-2013,7.61,7.66,7.1,7.45,5100
MSCC,19-Jul-2013,24.46,24.64,23.29,24.6,415300
MSEX,19-Jul-2013,21.6,21.6,20.05,21.2,88700
MSFG,19-Jul-2013,14.27,14.73,14.27,14.73,24600
MSFT,19-Jul-2013,32.4,32.67,31.02,31.4,248428500
MSG,19-Jul-2013,61.26,61.93,61.26,61.86,111300
MSLI,19-Jul-2013,0.98,1.04,0.98,1.03,17000
MSON,19-Jul-2013,5.18,5.36,5.05,5.35,3900
MSPD,19-Jul-2013,3.27,3.29,3.21,3.27,433900
MSTR,19-Jul-2013,96.71,96.95,95.93,96.77,32900
MTEX,19-Jul-2013,12.9,12.9,12.75,12.81,14300
MTGE,19-Jul-2013,18.22,18.41,18.16,18.41,857500
MTRX,19-Jul-2013,17.15,17.25,16.88,17.17,80200
MTSC,19-Jul-2013,64.01,64.39,63.44,63.98,78000
MTSI,19-Jul-2013,15.04,15.25,14.57,14.8,18500
MTSL,19-Jul-2013,1.7,1.73,1.69,1.72,8200
MTSN,19-Jul-2013,2.4,2.43,2.31,2.34,412700
MU,19-Jul-2013,13.67,13.73,13.44,13.73,27734300
MVIS,19-Jul-2013,2.61,2.71,2.47,2.52,194800
MVISW,19-Jul-2013,0.048,0.048,0.0084,0.0084,533400
MWIV,19-Jul-2013,130.81,130.81,128.39,129.99,34100
MWRX,19-Jul-2013,8,8.01,7.99,8.01,128600
MXIM,19-Jul-2013,27.36,27.8,27.09,27.6,3450200
MXWL,19-Jul-2013,7.9,7.94,7.81,7.86,133500
MYGN,19-Jul-2013,30.71,31.31,30.31,31,2146900
MYL,19-Jul-2013,32.42,32.7,32,32.67,2839700
MYRG,19-Jul-2013,20.33,21.61,20.33,21.57,332300
MZOR,19-Jul-2013,12.17,12.45,12.05,12.1,43200
NAFC,19-Jul-2013,25.06,25.59,25,25.43,17100
NAII,19-Jul-2013,4.76,4.8,4.76,4.79,600
NANO,19-Jul-2013,15.41,15.54,15.41,15.5,48100
NASB,19-Jul-2013,28.42,28.94,28.41,28.74,4200
NATH,19-Jul-2013,58.14,59.87,57.97,59.22,14800
NATI,19-Jul-2013,29.81,29.99,29.75,29.92,143100
NATL,19-Jul-2013,35.11,35.26,34.2,35.13,12400
NATR,19-Jul-2013,18.51,18.66,18.41,18.66,9400
NAUH,19-Jul-2013,4,4,3.85,3.87,23500
NAVG,19-Jul-2013,60.91,61.26,60.62,60.99,19400
NAVR,19-Jul-2013,2.72,2.76,2.71,2.74,130000
NBBC,19-Jul-2013,7.88,8.32,7.84,8.25,47000
NBCB,19-Jul-2013,26.9,27.32,26.75,27.02,28200
NBIX,19-Jul-2013,14.45,14.72,14.36,14.55,326100
NBN,19-Jul-2013,9.7,9.94,9.7,9.93,2400
NBTB,19-Jul-2013,22.31,22.46,22.17,22.46,101600
NBTF,19-Jul-2013,20.97,21,20.97,20.97,500
NCBC,19-Jul-2013,6.88,7.12,6.79,6.79,4400
NCIT,19-Jul-2013,4.52,4.52,4.45,4.51,9100
NCLH,19-Jul-2013,31.14,31.27,30.91,31.2,57500
NCMI,19-Jul-2013,17.99,18.1,17.83,18.03,290600
NCTY,19-Jul-2013,3.59,3.6,3.42,3.56,78600
NDAQ,19-Jul-2013,34.08,34.08,33.71,33.89,798700
NDLS,19-Jul-2013,43.1,43.38,41.86,42.7,301900
NDSN,19-Jul-2013,73.68,73.92,73.21,73.73,408600
NECB,19-Jul-2013,6.54,6.54,6.54,6.54,300
NEO,19-Jul-2013,3.2,3.24,3.2,3.22,73800
NEOG,19-Jul-2013,57.8,58.75,57.7,58.64,55500
NEON,19-Jul-2013,7.97,8,7.75,7.87,409200
NEPT,19-Jul-2013,3.85,3.98,3.85,3.96,130600
NETC,19-Jul-2013,13.85,13.87,13.85,13.86,400
NETE,19-Jul-2013,6.12,6.12,5.81,5.83,5300
NEWL,19-Jul-2013,0.17,0.19,0.17,0.17,1552400
NEWP,19-Jul-2013,14.46,14.63,14.43,14.56,189000
NEWS,19-Jul-2013,14.17,14.25,13.99,14.23,29100
NEWT,19-Jul-2013,2.1,2.1,2.07,2.07,30900
NFBK,19-Jul-2013,11.96,12.04,11.96,11.99,120500
NFEC,19-Jul-2013,0.64,0.67,0.64,0.67,200
NFLX,19-Jul-2013,267.43,267.95,263.18,264.58,2589800
NFSB,19-Jul-2013,17.03,17.03,16.85,16.98,7800
NGPC,19-Jul-2013,6.6,6.7,6.57,6.64,35200
NHTB,19-Jul-2013,14.81,14.9,14,14.73,30200
NICE,19-Jul-2013,38.5,38.74,38.31,38.53,207500
NICK,19-Jul-2013,15.11,15.24,15.03,15.19,17100
NIHD,19-Jul-2013,7.72,7.86,7.53,7.57,1968700
NILE,19-Jul-2013,38.8,39.35,37.85,38.19,72800
NINE,19-Jul-2013,1.69,1.73,1.68,1.73,800
NKSH,19-Jul-2013,38.5,38.5,37.71,38.35,8700
NKTR,19-Jul-2013,12.69,12.95,12.57,12.88,893100
NLNK,19-Jul-2013,18.41,18.89,18.29,18.32,151400
NLST,19-Jul-2013,1.08,1.08,0.98,1.04,298100
NMRX,19-Jul-2013,11.28,11.4,11.24,11.31,15100
NNBR,19-Jul-2013,12.08,12.28,12.03,12.22,30700
NOVB,19-Jul-2013,17.08,17.17,17.06,17.17,20100
NPBC,19-Jul-2013,10.95,11.09,10.9,11.03,300800
NPSP,19-Jul-2013,18.18,18.49,18.05,18.26,655700
NRCIA,19-Jul-2013,18.03,18.25,17.71,18.1,26700
NRCIB,19-Jul-2013,41.25,41.74,39.24,40.04,20700
NRIM,19-Jul-2013,26.56,26.91,26.1,26.91,56000
NSEC,19-Jul-2013,6.62,6.62,6.62,6.62,200
NSIT,19-Jul-2013,20.41,20.59,20.28,20.53,71500
NSPH,19-Jul-2013,3.23,3.26,3.16,3.2,362000
NSSC,19-Jul-2013,5,5.04,4.99,5.04,6100
NSTG,19-Jul-2013,9.53,9.53,9.15,9.44,199600
NSYS,19-Jul-2013,3.59,3.59,3.59,3.59,200
NTAP,19-Jul-2013,41.14,41.47,40.96,41.33,6954600
NTCT,19-Jul-2013,26.75,27.04,26.25,26.73,622700
NTES,19-Jul-2013,66.35,67.11,66.13,66.79,597400
NTGR,19-Jul-2013,33.22,33.56,33.04,33.39,106000
NTIC,19-Jul-2013,11.25,11.8,11.25,11.8,8300
NTK,19-Jul-2013,67.7,68.35,67.13,68.21,17500
NTLS,19-Jul-2013,19,19.29,18.7,19.19,168800
NTRI,19-Jul-2013,11.67,11.76,11.54,11.65,138700
NTRS,19-Jul-2013,59.49,59.49,58.62,59.14,2083400
NTSC,19-Jul-2013,16.58,16.63,15.55,15.64,58200
NTWK,19-Jul-2013,10.75,10.77,10.44,10.51,101400
NUAN,19-Jul-2013,19.1,19.14,18.77,18.82,3796300
NUCL,19-Jul-2013,35,35,35,35,300
NURO,19-Jul-2013,1.85,1.85,1.81,1.85,7800
NUTR,19-Jul-2013,22.99,23.71,22.99,23.63,14400
NUVA,19-Jul-2013,26.5,27.14,26.5,26.77,399200
NVAX,19-Jul-2013,2.53,2.64,2.5,2.54,1311500
NVDA,19-Jul-2013,14.46,14.53,14.09,14.24,12013500
NVDQ,19-Jul-2013,13.24,13.24,12.37,13,558200
NVEC,19-Jul-2013,49.05,49.55,49.05,49.44,24200
NVGN,19-Jul-2013,4.19,4.19,3.86,3.94,27500
NVMI,19-Jul-2013,9.06,9.24,9.06,9.22,63600
NVSL,19-Jul-2013,7.9,7.9,7.36,7.37,2900
NVTL,19-Jul-2013,3.92,4.12,3.92,3.98,266100
NWBI,19-Jul-2013,14.33,14.42,14.28,14.39,385900
NWBO,19-Jul-2013,3.49,3.5,3.45,3.46,24400
NWBOW,19-Jul-2013,2.3,2.3,1.75,2,1600
NWFL,19-Jul-2013,28.95,29,28.03,29,900
NWLI,19-Jul-2013,218.91,220.05,217.22,217.71,13500
NWPX,19-Jul-2013,30.33,30.62,30.22,30.29,20500
NWS,19-Jul-2013,15.37,16.26,15.37,16.12,3735300
NWSA,19-Jul-2013,15.35,16.08,15.26,15.97,11658600
NXPI,19-Jul-2013,32.95,32.98,32.52,32.69,2970800
NXST,19-Jul-2013,36.92,37.02,34.83,36.11,1096700
NXTM,19-Jul-2013,13.76,13.95,13.65,13.85,237200
NYMT,19-Jul-2013,6.31,6.39,6.28,6.37,566500
NYMX,19-Jul-2013,5.97,6.39,5.86,6.19,79600
NYNY,19-Jul-2013,3.26,3.29,3.1,3.16,43700
OABC,19-Jul-2013,23.82,24.38,23.82,24.1,17500
OBAS,19-Jul-2013,5.6,5.68,5.52,5.68,900
OBCI,19-Jul-2013,2.85,2.85,2.72,2.82,11300
OCC,19-Jul-2013,4.25,4.31,4.2,4.2,10000
OCFC,19-Jul-2013,16.97,17.38,16.59,17.17,50200
OCLR,19-Jul-2013,1.16,1.33,1.14,1.29,1657900
OCLS,19-Jul-2013,3.08,3.08,2.85,2.89,31500
OCRX,19-Jul-2013,10.85,12.09,9.41,10.35,180200
OCZ,19-Jul-2013,1.64,1.65,1.58,1.59,675500
ODFL,19-Jul-2013,44.01,44.22,43.54,43.88,198400
OFIX,19-Jul-2013,27.98,28.34,27.7,28.19,122300
OFLX,19-Jul-2013,17.71,17.99,17.16,17.82,4000
OFS,19-Jul-2013,11.76,11.96,11.63,11.92,33900
OGXI,19-Jul-2013,10.05,10.05,9.95,9.98,61200
OHRP,19-Jul-2013,6.89,7.13,6.11,6.45,37000
OIIM,19-Jul-2013,3.39,3.47,3.3,3.44,18300
OINK,19-Jul-2013,0.57,0.6,0.57,0.57,4100
OKSB,19-Jul-2013,14.62,14.69,14.37,14.59,148500
OKSBP,19-Jul-2013,25.6,25.91,25.6,25.85,11100
OLBK,19-Jul-2013,13.25,13.31,13.22,13.22,7400
OLED,19-Jul-2013,29.95,30.72,29.9,29.98,357500
OMAB,19-Jul-2013,26.37,26.5,25.79,26,45300
OMCL,19-Jul-2013,20.72,21.36,20.72,21.29,232300
OMER,19-Jul-2013,5.85,5.92,5.72,5.72,66300
OMEX,19-Jul-2013,3.37,3.49,3.35,3.46,940600
ONCY,19-Jul-2013,2.73,2.79,2.7,2.73,97100
ONEQ,19-Jul-2013,141.05,141.81,140.86,141.38,12500
ONFC,19-Jul-2013,14.37,16.32,14.37,15.3,14300
ONNN,19-Jul-2013,7.89,7.97,7.83,7.97,5095400
ONTY,19-Jul-2013,1.68,1.71,1.64,1.65,296200
ONVI,19-Jul-2013,4.64,4.65,4.64,4.65,200
ONXX,19-Jul-2013,128.38,129.29,126.31,126.41,3905000
OPAY,19-Jul-2013,7.09,7.14,7.08,7.14,2900
OPEN,19-Jul-2013,64.78,65.5,61.78,63.69,1321200
OPLK,19-Jul-2013,19.44,19.49,19.19,19.43,40000
OPOF,19-Jul-2013,13.23,13.24,13.05,13.12,3000
OPTR,19-Jul-2013,14.83,15.03,14.56,14.6,833200
OPTT,19-Jul-2013,1.56,1.63,1.56,1.57,16700
OPXA,19-Jul-2013,1.61,1.65,1.58,1.61,38100
ORBC,19-Jul-2013,4.63,4.68,4.51,4.68,75500
ORBK,19-Jul-2013,11.88,12.11,11.86,11.93,45800
OREX,19-Jul-2013,6.31,6.58,6.3,6.58,1205400
ORIG,19-Jul-2013,17.47,17.55,17.43,17.47,226600
ORIT,19-Jul-2013,16.67,16.74,16.62,16.69,83200
ORLY,19-Jul-2013,118.17,118.45,116.31,118.42,706300
ORMP,19-Jul-2013,7,7.07,7,7.05,26300
ORRF,19-Jul-2013,13.75,14.15,13.41,13.45,24100
OSBC,19-Jul-2013,6.74,6.74,6.36,6.37,46900
OSBCP,19-Jul-2013,10.89,11.15,10.89,11.15,2700
OSHC,19-Jul-2013,14.53,14.53,14.17,14.45,1500
OSIR,19-Jul-2013,11.9,12.55,11.88,12.07,165800
OSIS,19-Jul-2013,68.89,69.63,67.98,69.48,88500
OSM,19-Jul-2013,23.63,23.99,23.63,23.89,8200
OSN,19-Jul-2013,0.55,0.63,0.55,0.63,1500
OSTK,19-Jul-2013,34.76,35.5,32.31,32.77,1068400
OSUR,19-Jul-2013,5.15,5.24,5.03,5.15,614300
OTEL,19-Jul-2013,8.7,8.9,8.7,8.77,2100
OTEX,19-Jul-2013,68.63,69.61,68.39,69.42,187500
OTIV,19-Jul-2013,1.59,1.61,1.56,1.6,67200
OTTR,19-Jul-2013,31.46,31.7,31.21,31.7,60800
OUTR,19-Jul-2013,62.49,63.5,61.84,62.61,551500
OVAS,19-Jul-2013,13.28,13.3,13.05,13.07,11700
OVBC,19-Jul-2013,22.4,22.5,22.31,22.31,1900
OVRL,19-Jul-2013,1.11,1.15,1.1,1.14,4800
OVTI,19-Jul-2013,17.24,17.52,17.15,17.44,712100
OXBT,19-Jul-2013,2.72,2.72,2.6,2.6,9500
OXGN,19-Jul-2013,3.31,3.85,3.16,3.19,2106700
OXLC,19-Jul-2013,16.34,16.4,16.33,16.33,9400
OXLCO,19-Jul-2013,25.3,25.3,24.11,24.7,1200
OZRK,19-Jul-2013,46.74,46.75,46.28,46.65,116600
PAAS,19-Jul-2013,12.04,12.41,12.03,12.4,1629900
PACB,19-Jul-2013,2.64,2.79,2.64,2.75,114500
PACQ,19-Jul-2013,9.19,9.19,9.15,9.15,500
PACR,19-Jul-2013,6.46,6.51,6.41,6.46,79400
PACT,19-Jul-2013,6.66,6.73,6.63,6.66,186600
PACW,19-Jul-2013,32.14,32.44,32.08,32.32,179100
PAGG,19-Jul-2013,29.7,30,29.7,29.98,14700
PAMT,19-Jul-2013,15.75,16.55,15.75,16.31,100100
PATH,19-Jul-2013,2.75,2.79,2.72,2.75,42100
PATK,19-Jul-2013,23.5,23.82,23.5,23.77,14500
PATR,19-Jul-2013,35.47,36.07,35.29,35.79,17500
PAYX,19-Jul-2013,39.44,39.51,39.23,39.35,1688000
PBCT,19-Jul-2013,15.53,15.56,15.21,15.48,4793000
PBIB,19-Jul-2013,0.89,0.9,0.89,0.9,20600
PBIP,19-Jul-2013,9.95,9.95,9.94,9.94,300
PBMD,19-Jul-2013,2.52,2.54,2.49,2.5,7400
PCAR,19-Jul-2013,57.81,57.93,57.32,57.63,2083200
PCBK,19-Jul-2013,13.4,13.59,13.08,13.55,41700
PCCC,19-Jul-2013,17.12,17.46,17.08,17.37,18000
PCH,19-Jul-2013,42.56,42.82,41.87,42.68,260900
PCLN,19-Jul-2013,900.52,900.52,889,896.29,718400
PCMI,19-Jul-2013,10.26,10.5,10.26,10.34,21400
PCO,19-Jul-2013,2.59,2.65,2.58,2.64,243900
PCOM,19-Jul-2013,22.86,23.3,22.6,23.03,39900
PCRX,19-Jul-2013,34.15,35.28,33.65,35.23,323700
PCTI,19-Jul-2013,9.45,9.54,9.08,9.43,70900
PCYC,19-Jul-2013,105.42,109.49,105.27,108.13,628000
PCYO,19-Jul-2013,5.56,5.6,5.48,5.52,56200
PDCE,19-Jul-2013,56.35,57,55.56,56.21,516100
PDCO,19-Jul-2013,40.3,40.53,40.05,40.35,433400
PDEX,19-Jul-2013,1.91,1.94,1.91,1.94,8000
PDFS,19-Jul-2013,20.28,20.28,19.95,20.08,56700
PDII,19-Jul-2013,4.55,4.69,4.55,4.63,26000
PDLI,19-Jul-2013,7.97,8.13,7.92,8.11,1324100
PEBK,19-Jul-2013,13.98,13.98,13.75,13.75,200
PEBO,19-Jul-2013,23.43,23.81,23.18,23.51,27600
PEGA,19-Jul-2013,34.86,35.2,34.13,34.51,72400
PEIX,19-Jul-2013,3.81,3.91,3.69,3.81,164600
PENN,19-Jul-2013,53.69,54.12,53.08,53.53,1016400
PENX,19-Jul-2013,14.92,15.26,14.77,14.84,18000
PEOP,19-Jul-2013,18.25,18.52,18.25,18.33,9000
PERF,19-Jul-2013,5.2,5.24,5.2,5.2,7900
PERI,19-Jul-2013,12.4,12.63,12.05,12.56,293700
PERY,19-Jul-2013,20.61,20.85,20.31,20.7,182200
PESI,19-Jul-2013,0.44,0.46,0.44,0.46,45100
PETM,19-Jul-2013,71.64,71.74,71.24,71.55,788800
PETS,19-Jul-2013,14.27,15.22,14.23,15.11,792500
PETX,19-Jul-2013,9.61,10.3,9.57,10.12,106100
PFBC,19-Jul-2013,16.75,16.92,16.61,16.82,36600
PFBI,19-Jul-2013,12.21,12.45,12.21,12.39,2300
PFBX,19-Jul-2013,12.3,12.33,12.28,12.28,1800
PFIN,19-Jul-2013,8.13,8.18,8.03,8.13,5900
PFLT,19-Jul-2013,14,14.1,13.9,14.01,263100
PFMT,19-Jul-2013,10.45,10.7,10.4,10.69,115300
PFPT,19-Jul-2013,25.24,25.39,24.31,24.76,162100
PFSW,19-Jul-2013,4.35,4.4,4.32,4.35,41900
PGC,19-Jul-2013,18.9,19,18.01,19,14300
PGNX,19-Jul-2013,6.24,6.47,6.1,6.16,507000
PGRX,19-Jul-2013,0.09,0.09,0.08,0.08,1680100
PGTI,19-Jul-2013,9.91,10.01,9.79,9.96,241000
PHII,19-Jul-2013,36,36,36,36,300
PHIIK,19-Jul-2013,36.12,36.81,35.66,36.64,43000
PHMD,19-Jul-2013,15.72,15.91,15.72,15.74,36900
PICO,19-Jul-2013,23.22,23.43,22.97,23.4,60300
PKBK,19-Jul-2013,8.65,8.85,8.56,8.85,8500
PKOH,19-Jul-2013,36.39,37.56,36.39,37.28,23100
PKT,19-Jul-2013,15.03,15.12,14.74,14.95,173200
PLAB,19-Jul-2013,8.38,8.38,8.23,8.35,174800
PLBC,19-Jul-2013,5.81,5.81,5.81,5.81,500
PLCC,19-Jul-2013,0.8,0.8,0.8,0.8,1000
PLCE,19-Jul-2013,55.21,56.33,54.77,54.92,201900
PLCM,19-Jul-2013,11.32,11.56,11.31,11.54,589800
PLMT,19-Jul-2013,13.47,13.84,12.86,13.84,4700
PLNR,19-Jul-2013,1.81,1.99,1.81,1.93,15100
PLPC,19-Jul-2013,72.64,74.24,71.79,73.28,12100
PLPM,19-Jul-2013,2.64,2.64,2.59,2.61,33700
PLTM,19-Jul-2013,11.49,11.57,11.49,11.56,2400
PLUG,19-Jul-2013,0.41,0.41,0.38,0.4,857200
PLUS,19-Jul-2013,62.79,63.5,61.4,62.04,29600
PLXS,19-Jul-2013,32.8,33.36,32.58,32.71,260600
PLXT,19-Jul-2013,5.33,5.34,5.29,5.3,518700
PMBC,19-Jul-2013,6,6.28,5.95,6.17,79300
PMCS,19-Jul-2013,6.84,6.99,6.83,6.98,1521500
PMD,19-Jul-2013,10.95,11.09,10.95,11.02,5400
PME,19-Jul-2013,2.81,2.81,2.57,2.57,8600
PMFG,19-Jul-2013,7.37,7.43,7.23,7.37,29200
PMNA,19-Jul-2013,11.48,11.5,11.41,11.41,800
PMTC,19-Jul-2013,27.33,27.52,27.24,27.32,481500
PNBK,19-Jul-2013,1.4,1.46,1.4,1.46,3200
PNFP,19-Jul-2013,28.79,28.95,28.47,28.7,159300
PNNT,19-Jul-2013,11.62,11.72,11.51,11.71,368100
PNQI,19-Jul-2013,53.01,53.01,52.21,52.38,32500
PNRA,19-Jul-2013,184.02,187.71,184.02,186.3,412600
PNRG,19-Jul-2013,39.94,39.97,38.56,38.56,600
PNTR,19-Jul-2013,4.15,4.16,4.14,4.16,2100
PODD,19-Jul-2013,32.36,32.52,31.95,32.39,718400
POOL,19-Jul-2013,53.33,53.87,52.4,52.69,230100
POWI,19-Jul-2013,51.99,53.33,51.43,52.87,183700
POWL,19-Jul-2013,52.8,53.13,52.41,53.02,11900
POWR,19-Jul-2013,16.54,16.69,15.86,16.18,165500
POZN,19-Jul-2013,5.46,5.55,5.37,5.51,98700
PPBI,19-Jul-2013,12.84,13.24,12.84,13.19,103100
PPC,19-Jul-2013,16.03,16.22,15.99,16.15,633100
PPHM,19-Jul-2013,1.52,1.53,1.5,1.5,1196600
PRAA,19-Jul-2013,145.96,148,144.67,145.53,92600
PRAN,19-Jul-2013,2.57,2.6,2.51,2.55,107000
PRCP,19-Jul-2013,7.79,7.79,7.7,7.75,22000
PRFT,19-Jul-2013,14.41,14.6,14.19,14.3,117100
PRFZ,19-Jul-2013,87.38,87.5,87.05,87.49,57500
PRGN,19-Jul-2013,4.2,4.24,4.11,4.14,3400
PRGS,19-Jul-2013,25.55,25.82,25.35,25.51,284100
PRGX,19-Jul-2013,5.82,5.87,5.78,5.86,101800
PRIM,19-Jul-2013,21.49,21.67,21.47,21.5,91700
PRKR,19-Jul-2013,4.47,4.5,4.32,4.45,680400
PRLS,19-Jul-2013,3.78,3.8,3.78,3.8,400
PRMW,19-Jul-2013,1.77,1.79,1.71,1.73,14200
PROV,19-Jul-2013,16.88,17.05,16.88,17.03,31200
PRSC,19-Jul-2013,28.25,28.26,27.3,27.88,63500
PRSS,19-Jul-2013,7.24,7.24,6.87,7.02,35300
PRTA,19-Jul-2013,17.17,17.59,16.49,16.58,55400
PRTS,19-Jul-2013,1.02,1.02,0.97,0.97,98600
PRXI,19-Jul-2013,1.79,1.84,1.75,1.76,75900
PRXL,19-Jul-2013,49.72,49.72,47.79,49.33,555000
PSAU,19-Jul-2013,20.33,20.96,20.27,20.96,9800
PSCC,19-Jul-2013,45.64,45.73,45.57,45.69,5000
PSCD,19-Jul-2013,43.09,43.09,42.34,42.48,7000
PSCE,19-Jul-2013,42.57,42.83,42.57,42.81,3600
PSCF,19-Jul-2013,37.99,37.99,37.64,37.85,13000
PSCH,19-Jul-2013,45.7,45.97,45.65,45.81,19300
PSCI,19-Jul-2013,38.93,39.14,38.9,39.08,12800
PSCM,19-Jul-2013,37.98,37.98,37.38,37.53,3400
PSCT,19-Jul-2013,38.06,38.16,37.97,38.14,13200
PSCU,19-Jul-2013,35,35.28,35,35.24,800
PSDV,19-Jul-2013,3.4,3.52,3.25,3.45,698500
PSEC,19-Jul-2013,11.01,11.1,10.96,11.04,2052800
PSEM,19-Jul-2013,7.8,7.8,7.68,7.75,42400
PSIX,19-Jul-2013,46.22,46.36,45.61,45.93,147700
PSMI,19-Jul-2013,10.38,10.47,9.84,9.9,500100
PSMT,19-Jul-2013,89.11,90.23,89.11,89.52,59200
PSTB,19-Jul-2013,6.05,6.09,5.98,6.08,78700
PSTI,19-Jul-2013,2.99,3.04,2.99,3.04,77000
PSTR,19-Jul-2013,1.57,1.61,1.57,1.61,6800
PSUN,19-Jul-2013,4.15,4.19,4.14,4.17,508500
PTCT,19-Jul-2013,17.78,18.41,17.09,17.75,251300
PTEK,19-Jul-2013,1.18,1.19,1.17,1.19,20600
PTEN,19-Jul-2013,21.91,22.27,21.68,22.18,2550200
PTIE,19-Jul-2013,2.38,2.43,2.25,2.28,229700
PTLA,19-Jul-2013,23.17,23.26,22.76,22.95,67200
PTNR,19-Jul-2013,7.16,7.27,7.09,7.14,92500
PTNT,19-Jul-2013,3.58,3.59,3.42,3.55,15800
PTRY,19-Jul-2013,13.16,13.37,13.09,13.37,47700
PTSI,19-Jul-2013,10.91,10.92,10.32,10.85,3300
PTSX,19-Jul-2013,1,1.01,1,1.01,3100
PTX,19-Jul-2013,4.02,4.05,4.02,4.05,25700
PULB,19-Jul-2013,10.3,10.35,10.25,10.28,7600
PVFC,19-Jul-2013,4.29,4.34,4.29,4.32,21800
PVTB,19-Jul-2013,23.57,23.88,23.35,23.8,335800
PVTBP,19-Jul-2013,25.96,25.96,25.9,25.9,300
PWER,19-Jul-2013,6.33,6.34,6.33,6.34,443700
PWOD,19-Jul-2013,45.79,46.09,45.73,46.04,6700
PWRD,19-Jul-2013,19.68,19.91,19.2,19.55,499400
PWX,19-Jul-2013,15.98,15.98,15.9,15.9,600
PXLW,19-Jul-2013,3.25,3.27,3.16,3.16,33600
PZZA,19-Jul-2013,69.72,69.97,69.16,69.26,44400
PZZI,19-Jul-2013,6.03,6.57,6.02,6.45,70000
QABA,19-Jul-2013,32.9,32.9,32.74,32.85,7700
QADA,19-Jul-2013,12.91,12.98,12.51,12.93,7000
QADB,19-Jul-2013,11.16,11.16,10.88,10.99,800
QBAK,19-Jul-2013,1.41,1.45,1.41,1.45,5400
QCCO,19-Jul-2013,2.72,2.81,2.7,2.7,10900
QCLN,19-Jul-2013,15.3,15.41,15.22,15.38,33200
QCOM,19-Jul-2013,61.22,61.57,61.09,61.46,14614600
QCOR,19-Jul-2013,46.78,46.86,45.41,45.84,1162400
QCRH,19-Jul-2013,15.65,15.84,15.21,15.84,3500
QDEL,19-Jul-2013,29.36,29.72,29.23,29.42,205300
QGEN,19-Jul-2013,20.28,20.75,20.22,20.67,1121200
QIWI,19-Jul-2013,26.06,26.99,26.06,26.41,118400
QLGC,19-Jul-2013,10.87,10.9,10.65,10.78,567600
QLIK,19-Jul-2013,31.66,32.19,31.18,32.16,933800
QLTI,19-Jul-2013,4.24,4.4,4.24,4.34,67300
QLTY,19-Jul-2013,10.7,10.76,10.53,10.73,94400
QLYS,19-Jul-2013,15.58,15.88,15.51,15.52,32300
QNST,19-Jul-2013,9.34,9.51,9.25,9.45,43500
QQEW,19-Jul-2013,32.04,32.04,31.91,32.01,32700
QQQ,19-Jul-2013,74.72,74.74,74.37,74.59,37734000
QQQC,19-Jul-2013,17.09,17.12,17.05,17.12,10600
QQQX,19-Jul-2013,16.12,16.12,16,16.04,32200
QQXT,19-Jul-2013,31.2,31.38,31.2,31.38,50000
QSII,19-Jul-2013,22.46,22.73,21.93,22.01,727500
QTEC,19-Jul-2013,30.46,30.53,30.31,30.39,23400
QTWW,19-Jul-2013,0.54,0.54,0.51,0.52,675200
QUIK,19-Jul-2013,2.3,2.31,2.26,2.28,125000
RADA,19-Jul-2013,1.45,1.48,1.45,1.47,900
RAIL,19-Jul-2013,16.8,16.86,16.62,16.83,64000
RAND,19-Jul-2013,2.97,2.97,2.97,2.97,500
RAVN,19-Jul-2013,31.32,31.56,31.02,31.12,61800
RBCAA,19-Jul-2013,26.59,26.8,25.96,26.03,35600
RBCN,19-Jul-2013,8.2,8.2,7.9,8.1,180800
RBPAA,19-Jul-2013,1.62,1.77,1.51,1.75,6200
RCII,19-Jul-2013,39.49,39.67,38.96,39.27,359400
RCKB,19-Jul-2013,13.39,13.49,13.33,13.39,66700
RCKY,19-Jul-2013,15.09,15.09,14.91,14.91,4800
RCMT,19-Jul-2013,5.58,5.62,5.54,5.57,8100
RCON,19-Jul-2013,1.84,1.85,1.83,1.84,4000
RCPT,19-Jul-2013,18.71,19.69,18.52,19.6,87400
RDA,19-Jul-2013,11.2,11.48,10.59,11.02,919300
RDCM,19-Jul-2013,4.25,5.48,4.25,5.24,218100
RDEN,19-Jul-2013,44.52,44.56,43.67,44.08,194200
RDI,19-Jul-2013,6.43,6.49,6.34,6.47,61500
RDNT,19-Jul-2013,2.79,2.79,2.74,2.75,22900
RDWR,19-Jul-2013,14.9,14.99,14.9,14.98,121500
RECN,19-Jul-2013,12.95,13.14,12.94,13.07,186500
RECV,19-Jul-2013,1.79,1.79,1.71,1.71,8900
REDF,19-Jul-2013,2.61,2.7,2.56,2.6,54700
REFR,19-Jul-2013,4.08,4.17,4.08,4.08,11700
REGI,19-Jul-2013,14.15,14.22,13.65,13.76,392500
REGN,19-Jul-2013,268.55,275,264,274.86,881500
REIS,19-Jul-2013,17.81,18.25,17.43,18.19,24500
RELL,19-Jul-2013,12.02,12.1,11.99,12.05,14200
RELV,19-Jul-2013,1.35,1.35,1.28,1.28,1400
REMY,19-Jul-2013,20.19,20.94,20,20.17,17500
RENT,19-Jul-2013,21.32,21.56,21.32,21.41,13500
REXI,19-Jul-2013,8.8,8.89,8.7,8.8,18200
REXX,19-Jul-2013,18.25,18.8,18.21,18.79,485600
RFIL,19-Jul-2013,6.13,6.25,6.09,6.24,30900
RFMD,19-Jul-2013,5.26,5.43,5.23,5.37,5210200
RGCO,19-Jul-2013,19,19.14,19,19.14,800
RGDX,19-Jul-2013,1.89,1.89,1.77,1.8,43500
RGEN,19-Jul-2013,9.85,9.91,9.68,9.78,173900
RGLD,19-Jul-2013,45.19,45.71,44.07,45.68,618200
RGLS,19-Jul-2013,9.82,10.24,9.82,10.08,416300
RICK,19-Jul-2013,8.92,9,8.84,8.9,11500
RIGL,19-Jul-2013,3.72,3.81,3.65,3.8,358400
RIMG,19-Jul-2013,8.41,8.58,8.41,8.53,2800
RITT,19-Jul-2013,3.02,3.08,3,3.07,5600
RJET,19-Jul-2013,12.83,12.92,12.55,12.81,545100
RLJE,19-Jul-2013,5.34,5.5,5.32,5.37,169800
RLOC,19-Jul-2013,12.8,13.03,12.71,12.98,37600
RLOG,19-Jul-2013,5.36,5.36,5.15,5.2,31400
RMBS,19-Jul-2013,9.78,10.21,9.59,10.02,1465200
RMCF,19-Jul-2013,12.92,13.1,12.92,13.1,5500
RMGN,19-Jul-2013,11.1,11.1,11.07,11.07,400
RMTI,19-Jul-2013,5.23,5.27,5.01,5.07,1154200
RNA,19-Jul-2013,25.54,26.1,24.35,25.65,163500
RNET,19-Jul-2013,28.69,29.05,27.37,28.64,49700
RNST,19-Jul-2013,26.98,27.08,26.72,26.91,48100
RNWK,19-Jul-2013,7.79,7.79,7.6,7.65,43500
ROCK,19-Jul-2013,16.45,16.71,16.45,16.55,61800
ROCM,19-Jul-2013,15.19,15.3,15.02,15.26,41000
ROIA,19-Jul-2013,2.24,2.24,2.13,2.13,1100
ROIAK,19-Jul-2013,2.23,2.23,2.14,2.16,48100
ROIC,19-Jul-2013,14.18,14.21,14.05,14.06,191500
ROICW,19-Jul-2013,2.3,2.3,2.3,2.3,1500
ROLL,19-Jul-2013,55.91,56.79,55.25,56,58600
ROMA,19-Jul-2013,19.18,19.29,19.07,19.26,23500
ROSE,19-Jul-2013,46.06,47.37,45.96,47.27,488700
ROSG,19-Jul-2013,3.59,3.64,3.56,3.64,37600
ROST,19-Jul-2013,67,67.08,66.42,66.79,1640800
ROVI,19-Jul-2013,23,23.23,22.83,23.12,537000
ROYL,19-Jul-2013,2.84,2.89,2.81,2.81,74300
RP,19-Jul-2013,20.05,20.53,20,20.38,213600
RPRX,19-Jul-2013,20.17,21.09,19.81,20.74,337900
RPTP,19-Jul-2013,10.43,10.6,10.4,10.49,212500
RPXC,19-Jul-2013,18.69,19.17,18.69,18.95,434200
RRD,19-Jul-2013,15.23,15.3,15.13,15.25,935600
RRGB,19-Jul-2013,59.19,59.55,58.74,58.98,161200
RRST,19-Jul-2013,8.05,8.2,8,8.2,600
RSOL,19-Jul-2013,2.52,2.58,2.45,2.5,954600
RSTI,19-Jul-2013,24.15,24.26,23.84,24.21,88600
RSYS,19-Jul-2013,4.95,4.95,4.85,4.92,45800
RTEC,19-Jul-2013,13.04,13.09,12.87,13.03,144500
RTIX,19-Jul-2013,4.15,4.25,4.15,4.19,63500
RUE,19-Jul-2013,41.77,41.78,41.6,41.64,56200
RUSHA,19-Jul-2013,25.68,25.89,24.78,25.67,96100
RUSHB,19-Jul-2013,22.59,22.59,22.58,22.58,300
RUTH,19-Jul-2013,12.45,12.79,12,12.64,472500
RVBD,19-Jul-2013,16.82,17.06,16.77,16.93,1381100
RVLT,19-Jul-2013,4.98,5.24,4.86,4.92,1151400
RVSB,19-Jul-2013,2.79,2.79,2.71,2.72,20000
RYAAY,19-Jul-2013,54,54.08,53.39,53.79,161400
SAAS,19-Jul-2013,8.54,8.73,8.36,8.65,159900
SAEX,19-Jul-2013,9.86,9.86,9.62,9.84,12900
SAFM,19-Jul-2013,70.22,70.22,68.7,69.32,160700
SAFT,19-Jul-2013,53.93,54.98,53.61,54.35,35100
SAIA,19-Jul-2013,31.99,32.24,31.68,31.79,100500
SAL,19-Jul-2013,26.9,26.97,26.9,26.96,1700
SALM,19-Jul-2013,8.12,8.18,8.05,8.13,19300
SAMG,19-Jul-2013,12.54,12.55,12.11,12.26,92600
SANM,19-Jul-2013,14.99,15.24,14.74,15.2,361700
SANW,19-Jul-2013,7.61,7.64,7.15,7.5,199600
SANWZ,19-Jul-2013,0.86,1,0.86,0.9,10100
SAPE,19-Jul-2013,13.8,13.99,13.8,13.94,540500
SASR,19-Jul-2013,24.9,25.73,24.9,25.72,43500
SATS,19-Jul-2013,41.49,41.55,40.88,41.08,86000
SAVE,19-Jul-2013,34.11,34.76,33.95,34.71,512800
SBAC,19-Jul-2013,78.74,79.8,78.67,79.42,1391300
SBBX,19-Jul-2013,6.62,6.75,6.54,6.75,5300
SBCF,19-Jul-2013,2.34,2.34,2.2,2.25,346200
SBFG,19-Jul-2013,8.03,8.1,8.03,8.07,13500
SBGI,19-Jul-2013,30.62,30.83,29.36,29.75,1252900
SBLK,19-Jul-2013,5.59,5.6,5.54,5.56,14900
SBNY,19-Jul-2013,90.72,91.15,90.38,90.56,117500
SBRA,19-Jul-2013,28.14,28.46,28.07,28.1,114600
SBRAP,19-Jul-2013,25.3,25.93,25.12,25.69,64300
SBSA,19-Jul-2013,3.44,3.61,3.31,3.4,25900
SBSI,19-Jul-2013,24.41,24.48,24.13,24.37,34900
SBUX,19-Jul-2013,68.57,69.11,68.4,68.79,3599100
SCBT,19-Jul-2013,55.25,55.62,54.21,54.65,88800
SCHL,19-Jul-2013,29.63,30.28,29.39,29.54,418100
SCHN,19-Jul-2013,25.1,25.24,24.95,25.09,91800
SCLN,19-Jul-2013,5.96,6.09,5.94,6.03,362300
SCMP,19-Jul-2013,6.65,6.67,6.54,6.6,33400
SCOK,19-Jul-2013,1.33,1.36,1.33,1.35,21500
SCON,19-Jul-2013,2.84,2.84,2.58,2.64,52500
SCOR,19-Jul-2013,26.09,26.84,26.09,26.74,153800
SCSC,19-Jul-2013,33.88,34.32,33.72,34.16,71700
SCSS,19-Jul-2013,23.97,24.25,23.78,24.03,1028400
SCTY,19-Jul-2013,42,42.14,40.5,41.67,1138000
SCVL,19-Jul-2013,26.4,26.77,26.4,26.65,53200
SDIX,19-Jul-2013,0.92,0.94,0.91,0.91,164500
SEAC,19-Jul-2013,12.53,12.53,12.31,12.32,70900
SEED,19-Jul-2013,1.55,1.65,1.55,1.64,48700
SEIC,19-Jul-2013,30.74,31.55,30.49,31.45,3356900
SENEA,19-Jul-2013,35.99,36.09,35.41,35.92,17400
SEV,19-Jul-2013,5.02,5.02,4.95,4.95,400
SFLY,19-Jul-2013,56.98,57.5,56.42,56.49,191600
SFNC,19-Jul-2013,27.86,28,27.58,27.98,30000
SFST,19-Jul-2013,11.66,11.75,11.66,11.75,1100
SGC,19-Jul-2013,10.77,10.99,10.08,10.39,17300
SGEN,19-Jul-2013,38.95,39.7,38.53,39.11,709600
SGI,19-Jul-2013,16.57,17.85,16.46,17.46,1015200
SGMA,19-Jul-2013,4.23,4.23,4.21,4.21,200
SGMO,19-Jul-2013,9.64,9.89,9.44,9.66,675100
SGMS,19-Jul-2013,12.99,13.26,12.73,13.24,349100
SGNT,19-Jul-2013,22.77,22.95,22.7,22.82,84500
SGOC,19-Jul-2013,1.75,1.75,1.7,1.71,16400
SGRP,19-Jul-2013,2.17,2.21,2.13,2.15,2800
SGYP,19-Jul-2013,4.41,4.48,4.34,4.34,354400
SHBI,19-Jul-2013,7.41,8.48,7.32,7.82,13500
SHEN,19-Jul-2013,19.4,19.98,19.32,19.85,52400
SHFL,19-Jul-2013,22.75,22.92,22.75,22.92,1837000
SHIP,19-Jul-2013,1.39,1.39,1.31,1.33,4200
SHLD,19-Jul-2013,44.01,45.19,43.62,44.38,903600
SHLM,19-Jul-2013,28.4,28.87,28.04,28.83,51700
SHLO,19-Jul-2013,12.54,12.59,12.08,12.28,40200
SHOO,19-Jul-2013,51.37,51.37,50.31,50.73,204300
SHOR,19-Jul-2013,4.07,4.14,4.07,4.13,142300
SHOS,19-Jul-2013,41.97,43.18,41.77,43,141700
SHPG,19-Jul-2013,102.41,102.92,102.18,102.88,344200
SIAL,19-Jul-2013,84.27,84.62,83.5,84.46,733800
SIFI,19-Jul-2013,11.08,11.15,10.95,11.14,8400
SIFY,19-Jul-2013,2.04,2.07,1.95,2,232400
SIGA,19-Jul-2013,3.22,3.35,3.21,3.34,171500
SIGI,19-Jul-2013,25.59,25.59,25.35,25.47,163400
SIGM,19-Jul-2013,5.42,5.49,5.34,5.44,103000
SILC,19-Jul-2013,40.75,42.25,40.75,41.81,94100
SIMG,19-Jul-2013,5.63,5.67,5.51,5.63,300300
SIMO,19-Jul-2013,10.56,10.65,10.54,10.6,198100
SINA,19-Jul-2013,65.26,65.64,64.25,65.1,3582500
SINO,19-Jul-2013,1.46,1.54,1.46,1.52,11700
SIRI,19-Jul-2013,3.7,3.72,3.6,3.64,56823800
SIRO,19-Jul-2013,68.57,70,68.47,69.95,322300
SIVB,19-Jul-2013,87.68,88.43,87.68,88.23,153400
SKUL,19-Jul-2013,5.37,5.47,5.2,5.33,441500
SKYW,19-Jul-2013,15.38,15.38,15,15.09,381500
SKYY,19-Jul-2013,22.94,22.94,22.76,22.82,29400
SLAB,19-Jul-2013,45.45,46.21,45.33,45.57,304500
SLGN,19-Jul-2013,48.88,49,48.66,49,82700
SLM,19-Jul-2013,24.67,24.67,24.24,24.54,4199300
SLMAP,19-Jul-2013,48.52,48.9,48.52,48.66,2200
SLMBP,19-Jul-2013,69.05,69.05,68.65,68.96,3200
SLP,19-Jul-2013,4.48,4.53,4.44,4.47,4400
SLRC,19-Jul-2013,24.55,24.59,24.29,24.5,140500
SLTM,19-Jul-2013,2.23,2.41,2.2,2.41,981300
SLVO,19-Jul-2013,16.58,16.59,16.56,16.56,12900
SLXP,19-Jul-2013,70.97,72.05,70.21,71.23,619300
SMBC,19-Jul-2013,26.27,26.27,26.07,26.07,700
SMCI,19-Jul-2013,11.8,11.89,11.79,11.88,63800
SMED,19-Jul-2013,2.75,2.77,2.69,2.77,4100
SMIT,19-Jul-2013,2.75,2.76,2.7,2.75,4700
SMPL,19-Jul-2013,14.66,14.91,14.45,14.68,16500
SMRT,19-Jul-2013,14.43,14.44,14.02,14.1,62600
SMSI,19-Jul-2013,1.05,1.06,1.04,1.05,178600
SMT,19-Jul-2013,1.32,1.39,1.32,1.38,22200
SMTC,19-Jul-2013,33.89,34.31,33.66,34.28,714800
SMTX,19-Jul-2013,1.9,1.92,1.9,1.9,16800
SNAK,19-Jul-2013,9.58,9.64,9.45,9.64,49000
SNBC,19-Jul-2013,3.51,3.52,3.3,3.33,192700
SNCR,19-Jul-2013,29.93,30.15,29.34,29.74,207500
SNDK,19-Jul-2013,61.15,63.14,61,62.71,6824100
SNFCA,19-Jul-2013,5.65,5.75,5.65,5.67,14500
SNHY,19-Jul-2013,31.95,32.12,31.7,32.05,37400
SNMX,19-Jul-2013,2.2,2.35,2.2,2.35,77500
SNPS,19-Jul-2013,37.38,37.54,37.17,37.47,323500
SNSS,19-Jul-2013,5.43,5.6,5.43,5.5,176900
SNTA,19-Jul-2013,5.73,5.84,5.57,5.74,829100
SNTS,19-Jul-2013,24.28,25.09,24.12,25.06,1310700
SOCB,19-Jul-2013,5.65,5.79,5.5,5.75,10800
SOCL,19-Jul-2013,16.03,16.08,15.92,16.05,2400
SODA,19-Jul-2013,58,58.99,57.5,58.27,613400
SOFO,19-Jul-2013,10.05,10.49,9.92,10.49,6000
SOHO,19-Jul-2013,4.5,4.55,4.48,4.48,3600
SOHU,19-Jul-2013,69.01,69.19,67.6,68.73,1291700
SONA,19-Jul-2013,9.77,10,9.74,9.99,6100
SONC,19-Jul-2013,15.8,15.98,15.63,15.85,453800
SONS,19-Jul-2013,3.3,3.49,3.29,3.48,4345100
SORL,19-Jul-2013,2.66,2.69,2.64,2.64,4800
SOXX,19-Jul-2013,65.9,66.05,65.51,66.02,75500
SPAR,19-Jul-2013,6.3,6.33,6.24,6.3,45900
SPBC,19-Jul-2013,18.48,18.48,18.48,18.48,100
SPCHA,19-Jul-2013,1.36,1.36,1.35,1.36,700
SPCHB,19-Jul-2013,1.4,1.4,1.4,1.4,500
SPEX,19-Jul-2013,7.12,7.37,6.3,6.89,60600
SPIL,19-Jul-2013,5.31,5.32,5.26,5.27,713300
SPLK,19-Jul-2013,49.61,50.15,49.51,49.67,718800
SPLS,19-Jul-2013,16.6,16.66,16.33,16.47,5786300
SPNC,19-Jul-2013,19.02,19.18,18.74,18.75,167800
SPNS,19-Jul-2013,6.04,6.07,5.89,5.96,28500
SPPI,19-Jul-2013,8.5,8.59,8.4,8.54,721000
SPPR,19-Jul-2013,0.9,0.92,0.9,0.92,15200
SPRD,19-Jul-2013,29.5,29.67,29.5,29.6,1649700
SPRO,19-Jul-2013,1.57,1.7,1.56,1.68,2000
SPRT,19-Jul-2013,5.27,5.27,5.13,5.19,318500
SPSC,19-Jul-2013,57.87,57.87,55.34,57.02,129300
SPTN,19-Jul-2013,21.21,21.35,21.07,21.2,43700
SPU,19-Jul-2013,2.3,2.32,2.25,2.29,12900
SPWR,19-Jul-2013,25.67,26.06,25.12,25.51,2810500
SQI,19-Jul-2013,24.88,25.29,24.85,25.18,138600
SQNM,19-Jul-2013,4.64,4.72,4.56,4.59,2377600
SQQQ,19-Jul-2013,24.77,25.12,24.77,24.9,2168000
SRCE,19-Jul-2013,27.24,27.53,27.02,27.32,23800
SRCL,19-Jul-2013,117.74,118.12,116.92,117.93,410900
SRDX,19-Jul-2013,22.04,22.23,21.7,21.83,30400
SREV,19-Jul-2013,11.23,11.35,11.09,11.15,312000
SRPT,19-Jul-2013,43.88,44.68,43.44,44.35,1079500
SSH,19-Jul-2013,6.9,7.45,6.85,7.27,271200
SSNC,19-Jul-2013,36.66,37.03,36.64,37,171300
SSRI,19-Jul-2013,6.7,6.93,6.63,6.91,601400
SSYS,19-Jul-2013,89.5,90.1,87.65,90.07,428000
STAA,19-Jul-2013,10.81,10.9,10.75,10.78,70900
STAN,19-Jul-2013,23.33,23.69,23.24,23.5,41600
STB,19-Jul-2013,6.3,6.36,6.27,6.33,46500
STBA,19-Jul-2013,22.09,22.13,21.8,22.1,42500
STBZ,19-Jul-2013,16.23,16.29,16.12,16.14,80400
STEC,19-Jul-2013,6.8,6.8,6.77,6.8,563100
STEI,19-Jul-2013,13.12,13.15,13.09,13.13,305500
STEL,19-Jul-2013,21.68,21.74,21.61,21.64,55100
STEM,19-Jul-2013,1.65,1.65,1.63,1.64,94100
STFC,19-Jul-2013,21.05,21.17,21.01,21.13,17200
STKL,19-Jul-2013,8.34,8.51,8.26,8.47,139400
STLD,19-Jul-2013,15.38,15.39,15.19,15.21,1093600
STLY,19-Jul-2013,3.6,3.68,3.6,3.67,92100
STML,19-Jul-2013,27.8,28.23,27.8,28.03,61500
STMP,19-Jul-2013,38.83,39.98,38.37,39.44,85200
STND,19-Jul-2013,18.75,19.1,18.75,19,4900
STNR,19-Jul-2013,56.92,59.12,56.71,56.96,22400
STRA,19-Jul-2013,52.28,52.28,49.72,49.86,171800
STRL,19-Jul-2013,10.31,10.44,10.25,10.38,21600
STRM,19-Jul-2013,7.07,7.16,6.97,7.05,36500
STRN,19-Jul-2013,5.65,5.65,5.6,5.6,800
STRS,19-Jul-2013,12.59,12.68,12.34,12.58,3700
STRT,19-Jul-2013,41.07,41.21,40.53,41.21,5500
STRZA,19-Jul-2013,23.55,23.75,23.29,23.72,587400
STRZB,19-Jul-2013,23.45,23.45,23.45,23.45,100
STSA,19-Jul-2013,25.95,26.18,25.79,26.04,85400
STSI,19-Jul-2013,1.91,2,1.84,1.97,1327000
STX,19-Jul-2013,46.86,47.76,46.54,47.52,6541500
STXS,19-Jul-2013,1.67,1.95,1.67,1.69,81900
SUBK,19-Jul-2013,18.66,18.85,18.58,18.81,13200
SUMR,19-Jul-2013,3.51,3.54,3.41,3.51,22700
SUNS,19-Jul-2013,19.18,19.25,19.08,19.25,33600
SUPN,19-Jul-2013,6.6,6.72,6.46,6.51,182600
SUPX,19-Jul-2013,24.43,24.64,24.16,24.38,19300
SURG,19-Jul-2013,4.2,4.29,4.14,4.16,61800
SUSQ,19-Jul-2013,13.76,13.89,13.72,13.89,554700
SUTR,19-Jul-2013,1.59,1.61,1.56,1.61,35300
SVA,19-Jul-2013,3.9,3.98,3.8,3.88,116200
SVBI,19-Jul-2013,5.06,5.25,5.06,5.25,2400
SVNT,19-Jul-2013,0.6,0.62,0.59,0.59,417400
SVVC,19-Jul-2013,20.35,20.48,20.2,20.42,20300
SWHC,19-Jul-2013,11.09,11.23,11.01,11.02,1372800
SWIR,19-Jul-2013,13.48,13.55,13.34,13.4,128500
SWKS,19-Jul-2013,24.27,24.94,23.85,23.89,15356600
SWSH,19-Jul-2013,1.08,1.1,0.95,1.01,497000
SYBT,19-Jul-2013,26.92,27.11,26.75,26.98,35600
SYBTP,19-Jul-2013,10.45,10.52,10.45,10.46,4000
SYKE,19-Jul-2013,17.39,17.59,17.22,17.25,87900
SYMC,19-Jul-2013,24.29,24.29,23.9,24,8430400
SYMM,19-Jul-2013,4.88,4.88,4.78,4.85,223200
SYMX,19-Jul-2013,0.83,0.84,0.81,0.84,55200
SYNA,19-Jul-2013,40.98,41.16,40.32,41.14,1195700
SYNC,19-Jul-2013,2.99,3,2.97,2.99,124800
SYNL,19-Jul-2013,15.31,15.98,15.31,15.57,7800
SYNM,19-Jul-2013,7.32,7.55,7.13,7.48,107000
SYNT,19-Jul-2013,72.01,72.43,70.3,71.26,165600
SYPR,19-Jul-2013,3.16,3.18,3.12,3.16,27900
SYUT,19-Jul-2013,4.87,5.08,4.74,5,15700
SZYM,19-Jul-2013,11.87,11.99,11.8,11.83,324700
TACT,19-Jul-2013,9.18,9.18,8.9,8.98,3000
TAIT,19-Jul-2013,1.05,1.05,1.04,1.05,2500
TASR,19-Jul-2013,9.06,9.06,8.9,9,243000
TAST,19-Jul-2013,6.33,6.42,6.27,6.37,96900
TATT,19-Jul-2013,6.53,7.05,6.53,6.9,13900
TAX,19-Jul-2013,18.85,19,18.39,18.91,14300
TAXI,19-Jul-2013,14.88,14.9,14.68,14.77,50400
TAYC,19-Jul-2013,22.44,22.71,22.35,22.39,214800
TAYCO,19-Jul-2013,26.13,26.47,26.12,26.47,10600
TAYCP,19-Jul-2013,25.75,25.8,25.75,25.75,2500
TAYD,19-Jul-2013,8.27,8.44,8.27,8.4,1400
TBAC,19-Jul-2013,0.73,0.73,0.66,0.7,7800
TBBK,19-Jul-2013,16.47,16.57,16.42,16.48,98600
TBNK,19-Jul-2013,23.18,23.31,23.18,23.2,19200
TBOW,19-Jul-2013,0.81,0.81,0.76,0.81,20200
TCBI,19-Jul-2013,49.65,49.69,48.75,49,264700
TCBIL,19-Jul-2013,24.17,24.38,24.17,24.36,1600
TCBIP,19-Jul-2013,24.5,25,24.49,25,240700
TCBK,19-Jul-2013,23.06,23.33,22.8,22.97,46200
TCCO,19-Jul-2013,7.54,7.62,7.4,7.43,4700
TCPC,19-Jul-2013,16.7,16.8,16.5,16.8,124000
TCRD,19-Jul-2013,15.88,16.08,15.8,16.02,345100
TDIV,19-Jul-2013,22.44,22.44,22.22,22.27,122700
TEAR,19-Jul-2013,12.12,12.19,11.86,11.92,270200
TECD,19-Jul-2013,49.09,49.76,48.88,49.7,106500
TECH,19-Jul-2013,73.34,74.21,73.34,73.66,66500
TECUA,19-Jul-2013,12.03,12.08,11.5,11.99,63800
TECUB,19-Jul-2013,11.8,11.83,11.48,11.6,19900
TELK,19-Jul-2013,1.39,1.44,1.36,1.37,8900
TESO,19-Jul-2013,13.76,14.02,13.74,14,195900
TESS,19-Jul-2013,29.96,30.03,29.63,29.81,21600
TFCO,19-Jul-2013,6.5,6.99,6.5,6.75,2000
TFM,19-Jul-2013,54.4,54.73,54.07,54.54,338800
TFSL,19-Jul-2013,11.94,12.01,11.84,11.91,166700
TGA,19-Jul-2013,6.18,6.39,6.13,6.32,75700
TGE,19-Jul-2013,9.88,10.01,9.81,9.89,35000
TGTX,19-Jul-2013,6.16,6.5,6.16,6.31,246100
THFF,19-Jul-2013,33.54,33.87,33.36,33.8,35700
THLD,19-Jul-2013,5.49,5.51,5.33,5.34,722500
THOR,19-Jul-2013,32.23,32.43,31.91,32.25,621500
THRD,19-Jul-2013,25.2,25.2,25.2,25.2,600
THRM,19-Jul-2013,19.92,20.13,19.89,19.98,475600
THRX,19-Jul-2013,38.9,39.33,38.72,38.75,768500
THST,19-Jul-2013,5.5,5.8,5.35,5.37,28000
THTI,19-Jul-2013,1.04,1.15,0.95,1,45600
TIBX,19-Jul-2013,24.18,24.29,23.99,24.22,1534700
TICC,19-Jul-2013,10.01,10.05,9.95,10.04,272100
TIGR,19-Jul-2013,1.92,1.93,1.71,1.72,12300
TILE,19-Jul-2013,18.6,18.82,18.42,18.49,285400
TINY,19-Jul-2013,3.09,3.11,3.05,3.1,80100
TISA,19-Jul-2013,2.97,2.97,2.9,2.93,8600
TITN,19-Jul-2013,20.35,20.92,20.3,20.7,295600
TIVO,19-Jul-2013,11.72,11.8,11.53,11.59,2179800
TKMR,19-Jul-2013,5.15,5.2,5.1,5.16,40700
TLAB,19-Jul-2013,2.18,2.2,2.15,2.19,1605200
TLF,19-Jul-2013,8.22,8.24,8.06,8.11,27500
TNAV,19-Jul-2013,5.83,5.94,5.8,5.81,62500
TNGO,19-Jul-2013,17.12,17.3,16.92,16.99,156600
TOFC,19-Jul-2013,14.7,15,14.7,14.77,1300
TOPS,19-Jul-2013,1.56,1.6,1.56,1.6,3400
TORM,19-Jul-2013,11.4,11.4,11.4,11.4,100
TOWN,19-Jul-2013,16.72,17,16.57,16.89,46100
TQNT,19-Jul-2013,6.9,7.12,6.87,6.94,2174700
TQQQ,19-Jul-2013,76.6,76.63,75.47,76.25,1131400
TRAK,19-Jul-2013,37.88,38.07,37.56,37.79,120200
TRCB,19-Jul-2013,6.7,6.7,6.65,6.65,600
TREE,19-Jul-2013,18.99,19.05,18.7,18.84,23800
TRGT,19-Jul-2013,5.19,5.3,5.16,5.18,120100
TRIB,19-Jul-2013,18.32,18.49,18.12,18.24,43300
TRIP,19-Jul-2013,62.37,62.39,60.25,60.62,1248900
TRIT,19-Jul-2013,1.7,1.7,1.54,1.54,21800
TRLG,19-Jul-2013,31.87,31.9,31.82,31.89,97500
TRMB,19-Jul-2013,27.19,27.55,27.16,27.5,536000
TRMD,19-Jul-2013,2.23,2.28,2.18,2.23,29900
TRMK,19-Jul-2013,27.31,27.6,27.14,27.55,160700
TRNS,19-Jul-2013,7.36,7.5,7.31,7.33,4200
TRNX,19-Jul-2013,17.72,17.95,17.65,17.86,107800
TROV,19-Jul-2013,7,7.08,6.84,7.04,63400
TROVW,19-Jul-2013,4.4,4.88,4.4,4.7,5800
TROW,19-Jul-2013,78.48,79.19,77.63,79.18,1372300
TRS,19-Jul-2013,37.26,37.38,36.85,37.11,147000
TRST,19-Jul-2013,5.9,5.96,5.89,5.92,305300
TSBK,19-Jul-2013,8.82,8.9,8.71,8.9,3500
TSC,19-Jul-2013,13.08,13.25,12.98,13.14,76000
TSCO,19-Jul-2013,121.13,122.74,120.25,122.49,266000
TSEM,19-Jul-2013,4.94,5.01,4.94,5,12900
TSLA,19-Jul-2013,118.5,120.55,116.51,119.68,5891400
TSPT,19-Jul-2013,2.84,2.87,2.83,2.87,54400
TSRA,19-Jul-2013,21.74,21.89,21.35,21.46,298600
TSRE,19-Jul-2013,8.44,8.52,7.57,8.16,46900
TSRO,19-Jul-2013,39.91,40.68,39.22,40.12,171500
TSRX,19-Jul-2013,11.57,11.89,11.41,11.48,1506400
TST,19-Jul-2013,1.9,1.9,1.88,1.88,14500
TSYS,19-Jul-2013,2.9,3.01,2.88,3,532000
TTEC,19-Jul-2013,24.57,24.68,24.45,24.48,49400
TTEK,19-Jul-2013,24.94,25.15,24.77,24.87,304800
TTGT,19-Jul-2013,4.53,4.6,4.48,4.51,26600
TTHI,19-Jul-2013,4.2,4.24,4.05,4.15,397700
TTMI,19-Jul-2013,9.38,9.4,9.27,9.4,131200
TTPH,19-Jul-2013,7.85,7.89,7.55,7.79,31400
TTS,19-Jul-2013,28.53,29.01,28.19,29,167000
TTWO,19-Jul-2013,16.37,16.75,16.23,16.68,1410600
TUES,19-Jul-2013,11.53,11.55,11.4,11.51,196300
TWER,19-Jul-2013,3.07,3.12,3.05,3.1,291400
TWGP,19-Jul-2013,21.61,21.81,21.5,21.74,178600
TWIN,19-Jul-2013,24.62,25.36,24.62,25.3,11500
TWMC,19-Jul-2013,5.1,5.19,5.07,5.17,115200
TWTC,19-Jul-2013,29.74,30.17,29.74,29.78,795400
TXCC,19-Jul-2013,0.39,0.4,0.39,0.4,76900
TXN,19-Jul-2013,37.53,37.6,37.13,37.26,8238700
TXRH,19-Jul-2013,24.65,24.87,24.44,24.44,350200
TYPE,19-Jul-2013,27.71,27.81,26.8,27.04,166200
TZOO,19-Jul-2013,30.12,30.37,29.03,29.58,136000
UACL,19-Jul-2013,25.65,25.86,25.35,25.54,8300
UBCP,19-Jul-2013,7.25,7.26,7.11,7.25,5700
UBFO,19-Jul-2013,4.18,4.27,4.15,4.16,2100
UBNK,19-Jul-2013,15.93,16,15.81,15.99,47100
UBNT,19-Jul-2013,20.93,21,20.55,20.68,173300
UBOH,19-Jul-2013,12.31,12.31,12.3,12.3,1200
UBSH,19-Jul-2013,22.5,22.7,22.47,22.6,32500
UBSI,19-Jul-2013,28.49,28.75,28.16,28.59,126200
UCBA,19-Jul-2013,10.21,10.21,10.21,10.21,100
UCBI,19-Jul-2013,13.92,13.92,13.26,13.87,109000
UCFC,19-Jul-2013,4.88,4.93,4.78,4.93,49800
UCTT,19-Jul-2013,6.26,6.29,6.15,6.28,105400
UEIC,19-Jul-2013,30.23,30.45,29.78,30.23,106000
UEPS,19-Jul-2013,7.29,7.36,7.21,7.26,16600
UFCS,19-Jul-2013,29.19,29.46,29.07,29.26,42700
UFPI,19-Jul-2013,39.84,40.77,39.58,40.71,154300
UFPT,19-Jul-2013,21.07,21.15,20.71,21.02,32200
UG,19-Jul-2013,26,26.39,25.87,26.04,3900
UHAL,19-Jul-2013,170.95,172.36,170.19,172.31,11300
UIHC,19-Jul-2013,7.29,7.44,7.25,7.44,26300
ULBI,19-Jul-2013,3.79,3.79,3.75,3.75,6500
ULTA,19-Jul-2013,97.77,98.51,96.95,97.39,387500
ULTI,19-Jul-2013,129.18,130.27,128.85,129.65,72300
ULTR,19-Jul-2013,2.95,2.96,2.93,2.95,60600
UMBF,19-Jul-2013,58.76,59.67,58.61,59.62,107200
UMPQ,19-Jul-2013,16.34,16.6,16.16,16.55,548100
UNB,19-Jul-2013,21.96,21.99,21.8,21.99,2000
UNFI,19-Jul-2013,58.86,58.86,57.88,58.48,152800
UNIS,19-Jul-2013,3.2,3.21,3.18,3.18,237700
UNTD,19-Jul-2013,8.02,8.1,7.86,8.06,480200
UNTK,19-Jul-2013,1.72,1.72,1.64,1.64,19900
UNXL,19-Jul-2013,14.05,14.73,14.05,14.39,932800
UPI,19-Jul-2013,2.1,2.1,1.72,1.74,53500
UPIP,19-Jul-2013,2.05,2.07,1.98,2.01,308400
URBN,19-Jul-2013,42.54,42.99,42.45,42.85,1021800
URRE,19-Jul-2013,2.46,2.61,2.46,2.6,47200
USAK,19-Jul-2013,6.21,6.56,6.08,6.22,14000
USAP,19-Jul-2013,27.21,27.44,26.95,27,144400
USAT,19-Jul-2013,2.03,2.03,1.95,1.95,47900
USATP,19-Jul-2013,18.75,18.75,18.75,18.75,400
USATZ,19-Jul-2013,1,1,1,1,500
USBI,19-Jul-2013,8.68,9,8.2,8.69,19500
USCR,19-Jul-2013,16.65,16.67,16.42,16.63,29400
USEG,19-Jul-2013,2.1,2.16,2.01,2.16,232700
USLM,19-Jul-2013,58.24,58.62,57.69,58.4,15100
USMD,19-Jul-2013,31.17,32.75,31.17,32.5,2000
USMO,19-Jul-2013,14.5,15,14.5,15,87500
USTR,19-Jul-2013,38.52,38.89,37.57,38.16,170800
UTEK,19-Jul-2013,31.67,31.82,29.63,30.01,1765800
UTHR,19-Jul-2013,69.43,71.15,69.22,70,566900
UTIW,19-Jul-2013,16.83,16.91,16.68,16.72,412800
UTMD,19-Jul-2013,58.36,58.36,56.98,57.89,8500
UTSI,19-Jul-2013,2.73,2.73,2.68,2.69,12300
UVSP,19-Jul-2013,20.46,20.67,20.38,20.48,21900
VALU,19-Jul-2013,9.05,9.09,8.9,8.93,3200
VASC,19-Jul-2013,16.25,16.53,16.02,16.42,56800
VBFC,19-Jul-2013,1.69,1.7,1.69,1.7,2000
VCBI,19-Jul-2013,15,15.26,14.88,15.19,47800
VCIT,19-Jul-2013,83.88,84.14,83.83,84.07,237700
VCLK,19-Jul-2013,25.96,26.12,24.78,25.17,855500
VCLT,19-Jul-2013,84.02,84.61,84.02,84.52,133800
VCSH,19-Jul-2013,79.63,79.71,79.57,79.69,474800
VDSI,19-Jul-2013,8.82,8.82,8.75,8.77,39100
VECO,19-Jul-2013,34.8,35.27,34.63,34.93,565100
VELT,19-Jul-2013,1.04,1.09,1.02,1.08,1384200
VGIT,19-Jul-2013,63.82,63.9,63.82,63.86,61300
VGLT,19-Jul-2013,68.14,68.26,68.13,68.22,1500
VGSH,19-Jul-2013,60.86,60.86,60.84,60.85,30800
VIA,19-Jul-2013,74,75.09,73.98,74.78,27600
VIAB,19-Jul-2013,74.83,74.84,73.54,74.36,3240800
VIAS,19-Jul-2013,12.61,13.86,12.26,13.72,6700
VICL,19-Jul-2013,3.74,3.79,3.49,3.62,936300
VICR,19-Jul-2013,7.6,7.63,7.54,7.63,27800
VIDE,19-Jul-2013,3.9,3.9,3.69,3.77,5200
VIFL,19-Jul-2013,5.01,5.01,4.99,4.99,2800
VIMC,19-Jul-2013,1.35,1.4,1.34,1.4,6600
VIRC,19-Jul-2013,2.37,2.38,2.21,2.29,7200
VISN,19-Jul-2013,2.1,2.2,1.96,2,4900
VITC,19-Jul-2013,8.81,8.81,8.53,8.6,41000
VIVO,19-Jul-2013,22.4,22.6,22.31,22.49,132700
VLCCF,19-Jul-2013,7.5,7.65,7.38,7.61,201900
VLGEA,19-Jul-2013,36.01,36.2,35.69,36.1,22600
VLTC,19-Jul-2013,3.82,3.93,3.76,3.87,15200
VLTR,19-Jul-2013,15.89,16.2,15.74,16.12,157200
VMBS,19-Jul-2013,51.02,51.26,51.02,51.25,185600
VNDA,19-Jul-2013,9.09,9.37,8.9,9.01,725800
VNET,19-Jul-2013,13.13,13.27,12.64,13.05,188700
VNQI,19-Jul-2013,55.12,55.15,54.9,55.11,86600
VNR,19-Jul-2013,27.09,27.61,27.09,27.52,389300
VNRAP,19-Jul-2013,25.6,25.61,25.42,25.55,23900
VOCS,19-Jul-2013,11.35,11.46,10.95,11.01,279500
VOD,19-Jul-2013,29.41,29.64,29.29,29.53,8423600
VOLC,19-Jul-2013,19.86,19.97,19.48,19.48,458800
VONE,19-Jul-2013,77.4,77.62,77.37,77.61,10500
VONG,19-Jul-2013,78.1,78.22,77.99,78.15,33800
VONV,19-Jul-2013,76.92,77.13,76.81,77.12,1700
VOXX,19-Jul-2013,14.43,14.55,14.28,14.48,158100
VPFG,19-Jul-2013,21.85,22.02,21.54,21.84,160200
VPHM,19-Jul-2013,33.02,33.92,32.89,33.44,1297600
VPRT,19-Jul-2013,52,52.48,51.29,52.1,122300
VRA,19-Jul-2013,23.8,24.23,23.72,24,649200
VRML,19-Jul-2013,2.97,3.02,2.95,2.99,26000
VRNG,19-Jul-2013,3,3,2.92,2.98,1129900
VRNGW,19-Jul-2013,0.9,1.09,0.9,0.99,10400
VRNM,19-Jul-2013,2.17,2.23,2.17,2.23,4300
VRNT,19-Jul-2013,36.47,36.6,36.24,36.42,219600
VRSK,19-Jul-2013,61.75,62.59,61.46,61.87,705400
VRSN,19-Jul-2013,45.79,46,45.55,45.74,1162000
VRTB,19-Jul-2013,1.56,1.58,1.56,1.57,10900
VRTS,19-Jul-2013,190,191.16,188.15,190.41,42900
VRTU,19-Jul-2013,26.62,26.79,26.49,26.61,70800
VRTX,19-Jul-2013,86.99,89.96,86.7,88.51,2228800
VSAT,19-Jul-2013,68.37,68.64,68.1,68.38,237500
VSBN,19-Jul-2013,10.41,10.41,10.41,10.41,1300
VSCI,19-Jul-2013,0.98,1.03,0.92,0.99,36200
VSCP,19-Jul-2013,0.42,0.43,0.42,0.43,33900
VSEC,19-Jul-2013,46.44,47.56,46.44,47,16300
VSTM,19-Jul-2013,15.41,15.71,15.1,15.55,189400
VTHR,19-Jul-2013,77.79,78.15,77.79,78.14,2800
VTIP,19-Jul-2013,49.56,49.59,49.53,49.58,148400
VTNC,19-Jul-2013,6.46,6.59,6.46,6.47,4800
VTNR,19-Jul-2013,2.95,2.95,2.87,2.87,1700
VTSS,19-Jul-2013,2.78,2.8,2.74,2.77,79700
VTUS,19-Jul-2013,2.43,2.43,2.33,2.41,69300
VTWG,19-Jul-2013,87.25,87.25,87.1,87.24,3100
VTWO,19-Jul-2013,83.53,83.55,83.18,83.54,21900
VTWV,19-Jul-2013,79.7,79.91,79.68,79.91,3000
VVTV,19-Jul-2013,5.92,6.1,5.83,5.99,516500
VVUS,19-Jul-2013,15.19,15.22,13.6,13.67,6432100
VWOB,19-Jul-2013,77.79,77.81,77.7,77.79,9100
VXUS,19-Jul-2013,48.15,48.15,47.9,48.14,189800
VYFC,19-Jul-2013,10.25,10.28,10.23,10.25,2300
WABC,19-Jul-2013,47.99,48.48,47.84,47.99,116300
WAFD,19-Jul-2013,20.67,22.76,20.67,22.2,1854000
WAFDW,19-Jul-2013,5.69,6.25,5.69,6.19,16700
WASH,19-Jul-2013,31.2,31.25,31.12,31.22,22900
WAVX,19-Jul-2013,1.3,1.35,1.3,1.33,83000
WAYN,19-Jul-2013,9.99,9.99,9.95,9.99,500
WBB,19-Jul-2013,13.6,13.6,13.56,13.57,2300
WBCO,19-Jul-2013,15.48,15.6,15.44,15.54,30000
WBKC,19-Jul-2013,18.76,18.79,18.61,18.76,2400
WBMD,19-Jul-2013,31.66,32.06,31.16,31.17,487100
WCRX,19-Jul-2013,19.99,19.99,19.62,19.87,2271900
WDC,19-Jul-2013,69.54,70.25,69.02,69.79,1746700
WDFC,19-Jul-2013,58.33,58.59,57.96,58.36,44700
WEBK,19-Jul-2013,17.83,17.89,17.83,17.89,200
WEN,19-Jul-2013,6.75,6.85,6.69,6.69,3951300
WERN,19-Jul-2013,24.8,24.96,24.58,24.63,411900
WETF,19-Jul-2013,12.56,12.78,12.4,12.69,1079800
WEYS,19-Jul-2013,27.6,27.92,27.6,27.83,6200
WFBI,19-Jul-2013,11.57,11.57,11.57,11.57,100
WFD,19-Jul-2013,7.18,7.22,7.13,7.19,50700
WFM,19-Jul-2013,56.51,56.59,55.64,55.93,3174200
WHF,19-Jul-2013,15.5,15.64,15.39,15.59,23000
WHLR,19-Jul-2013,5.28,5.37,5.17,5.21,12000
WIBC,19-Jul-2013,8.2,8.42,8.18,8.4,367000
WIFI,19-Jul-2013,6.43,6.49,6.3,6.39,74100
WILC,19-Jul-2013,7.2,7.2,7.06,7.15,7000
WILN,19-Jul-2013,3.57,3.71,3.57,3.64,62900
WIN,19-Jul-2013,8.11,8.16,8.05,8.1,4662300
WINA,19-Jul-2013,75.27,75.42,73.05,73.8,38300
WIRE,19-Jul-2013,37.65,37.77,37.44,37.74,30000
WLB,19-Jul-2013,13.03,13.33,12.41,13.27,32800
WLBPZ,19-Jul-2013,26.5,26.61,26.5,26.61,200
WLDN,19-Jul-2013,2.92,2.92,2.9,2.9,1000
WLFC,19-Jul-2013,14.52,14.65,14.3,14.63,30800
WMAR,19-Jul-2013,11.94,12.01,11.83,11.89,15200
WMGI,19-Jul-2013,27.91,28.3,27.67,28.12,273400
WMGIZ,19-Jul-2013,2.85,2.99,2.83,2.99,2900
WOOD,19-Jul-2013,48.06,48.18,47.9,48.18,14500
WOOF,19-Jul-2013,28.32,28.33,28,28.08,532500
WPCS,19-Jul-2013,4.05,4.14,3.66,3.72,51000
WPPGY,19-Jul-2013,91.2,91.53,91.03,91.31,31800
WPRT,19-Jul-2013,31.88,32.25,31.55,31.73,610800
WRES,19-Jul-2013,2.92,2.95,2.89,2.92,241800
WRLD,19-Jul-2013,82.22,85.35,81.55,85.18,231400
WSBC,19-Jul-2013,29.64,29.69,29.39,29.45,47700
WSBF,19-Jul-2013,10.98,11,10.87,10.93,19900
WSFS,19-Jul-2013,59.74,61.09,59.37,60.77,20900
WSFSL,19-Jul-2013,26.3,26.3,26.05,26.05,800
WSTC,19-Jul-2013,22.79,23.21,22.76,22.8,101800
WSTG,19-Jul-2013,11.6,11.69,11.5,11.58,9300
WSTL,19-Jul-2013,2.58,2.67,2.57,2.63,235100
WTBA,19-Jul-2013,13.08,13.2,13.01,13.08,25600
WTFC,19-Jul-2013,41.49,41.8,41.06,41.54,144600
WTFCW,19-Jul-2013,20.43,20.43,20.41,20.41,200
WTSL,19-Jul-2013,4.87,4.88,4.78,4.8,639600
WVVI,19-Jul-2013,4.51,4.51,4.5,4.5,700
WWD,19-Jul-2013,42,42.34,41.82,42.27,136600
WWWW,19-Jul-2013,27.16,27.45,27.01,27.23,201900
WYNN,19-Jul-2013,133.3,133.3,132.02,133.09,935800
XBKS,19-Jul-2013,5.25,5.31,5.2,5.2,7600
XLNX,19-Jul-2013,45.75,46.24,45.45,45.86,4654500
XNPT,19-Jul-2013,5.51,5.52,5.34,5.38,206100
XOMA,19-Jul-2013,4.65,4.93,4.65,4.86,1290600
XONE,19-Jul-2013,61.62,63.5,60.1,63.37,334400
XOOM,19-Jul-2013,25.47,26.58,25.05,26.43,143500
XPLR,19-Jul-2013,4.53,4.67,4.5,4.5,9000
XRAY,19-Jul-2013,42.4,42.5,42.23,42.42,887200
XRSC,19-Jul-2013,2.76,2.81,2.75,2.8,27900
XRTX,19-Jul-2013,11.45,11.68,11.12,11.56,103200
XTEX,19-Jul-2013,21.32,21.9,21.26,21.82,380600
XTLB,19-Jul-2013,6.35,6.75,6.35,6.35,20900
XTXI,19-Jul-2013,21.11,21.4,21.09,21.25,110400
XWES,19-Jul-2013,3.7,3.89,3.7,3.88,900
XXIA,19-Jul-2013,14.94,15.06,14.69,15.02,634700
YDKN,19-Jul-2013,15.55,16.21,15.55,16.09,22500
YHOO,19-Jul-2013,29.41,29.72,29.04,29.11,20756800
YNDX,19-Jul-2013,30.92,31.46,30.56,31.2,2370000
YOD,19-Jul-2013,1.6,1.68,1.55,1.56,14100
YONG,19-Jul-2013,5.5,5.52,5.39,5.4,149000
YORW,19-Jul-2013,21.53,21.83,21.51,21.59,19100
YRCW,19-Jul-2013,30.55,30.79,28.53,29.78,838300
YY,19-Jul-2013,35.5,36.94,34.62,36.18,1489500
Z,19-Jul-2013,66.76,67.42,66.19,66.76,315000
ZAGG,19-Jul-2013,4.81,4.83,4.68,4.72,928400
ZAZA,19-Jul-2013,1.31,1.33,1.28,1.31,119500
ZBRA,19-Jul-2013,46.11,46.35,45.97,46.25,100000
ZEUS,19-Jul-2013,26.87,27.14,26.5,27.07,39300
ZGNX,19-Jul-2013,1.62,1.65,1.59,1.61,318500
ZHNE,19-Jul-2013,1.81,2.18,1.8,2.14,3795800
ZIGO,19-Jul-2013,16.23,16.25,16.18,16.23,16900
ZINC,19-Jul-2013,12,12.11,11.86,12.07,330900
ZION,19-Jul-2013,30.37,30.6,29.88,30.55,1937600
ZIONW,19-Jul-2013,6.73,6.8,6.73,6.77,1300
ZIOP,19-Jul-2013,2.97,2.99,2.71,2.79,1175900
ZIPR,19-Jul-2013,3.2,3.23,3.15,3.15,15600
ZIXI,19-Jul-2013,4.2,4.21,4.09,4.14,523100
ZLCS,19-Jul-2013,0.51,0.53,0.5,0.52,761500
ZLTQ,19-Jul-2013,5.9,5.95,5.86,5.89,57900
ZN,19-Jul-2013,2.26,2.34,2.23,2.31,41400
ZNGA,19-Jul-2013,3.42,3.46,3.31,3.36,13734000
ZOLT,19-Jul-2013,13.88,14.43,13.53,14.25,399800
ZOOM,19-Jul-2013,0.39,0.44,0.39,0.41,91000
ZUMZ,19-Jul-2013,29.3,29.59,28.3,28.98,335900