US Equities Closing Prices By Ticker Symbol 7-21-2013

US Equities Closing Prices By Ticker Symbol 7-21-2013

A,19-Jul-2013,45.83,46.28,45.69,46.2,1179300
AA,19-Jul-2013,8.23,8.23,8.04,8.07,23767300
AADR,19-Jul-2013,33.74,33.89,33.74,33.89,2500
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
AAN,19-Jul-2013,28.7,28.82,28.46,28.57,421500
AAON,19-Jul-2013,23.99,24,23.66,23.77,84600
AAP,19-Jul-2013,82.15,82.74,82.01,82.21,355800
AAPL,19-Jul-2013,433.1,433.98,424.35,424.95,9599200
AAT,19-Jul-2013,33.84,33.94,33.63,33.76,73400
AAU,19-Jul-2013,1.47,1.58,1.47,1.53,100600
AAV,19-Jul-2013,4.21,4.33,4.21,4.3,119400
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
AB,19-Jul-2013,21.19,21.79,20.92,21.75,404400
ABAX,19-Jul-2013,49.75,50.42,49.75,50.29,80200
ABB,19-Jul-2013,22.76,22.92,22.71,22.86,1033800
ABBV,19-Jul-2013,44.49,44.91,44.12,44.52,4317900
ABC,19-Jul-2013,58.25,58.91,58.13,58.81,1552800
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
ABG,19-Jul-2013,44.99,45.07,44.16,44.64,280900
ABIO,19-Jul-2013,1.4,1.42,1.39,1.41,134600
ABM,19-Jul-2013,26.13,26.68,26.01,26.6,353700
ABMD,19-Jul-2013,24.24,24.64,24.09,24.49,310900
ABR,19-Jul-2013,7.37,7.48,7.34,7.45,371100
ABR-A,19-Jul-2013,25.35,25.4,25.35,25.38,3800
ABR-B,19-Jul-2013,24.01,24.01,23.88,24,1600
ABT,19-Jul-2013,35.73,35.89,35.52,35.87,7139900
ABTL,19-Jul-2013,5.14,5.15,5.14,5.15,1500
ABV,19-Jul-2013,35.83,35.95,35.63,35.76,1405200
ABV.C,19-Jul-2013,35.74,35.79,35.45,35.69,25700
ABW-B,19-Jul-2013,28.34,28.34,28.3,28.3,600
ABX,19-Jul-2013,15.89,16.57,15.8,16.54,16162400
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
ACC,19-Jul-2013,41.98,42.08,41.78,41.91,470100
ACCL,19-Jul-2013,8.81,8.9,8.79,8.9,149400
ACCO,19-Jul-2013,7.02,7.15,7,7.04,272400
ACCU,19-Jul-2013,27.35,27.35,27.35,27.35,1800
ACE,19-Jul-2013,94.78,94.98,94.02,94.74,977800
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
ACG,19-Jul-2013,7.36,7.36,7.32,7.34,516300
ACGL,19-Jul-2013,54.9,55.51,54.84,55.42,301500
ACH,19-Jul-2013,8.03,8.12,8,8.08,48400
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
ACI,19-Jul-2013,4.13,4.15,3.97,4.04,8495100
ACIM,19-Jul-2013,56,56,55.99,55.99,600
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
ACM,19-Jul-2013,33.72,34.11,33.65,34.05,736400
ACMP,19-Jul-2013,47.82,48.32,47.82,48.11,209000
ACN,19-Jul-2013,75.56,75.56,74.54,75.22,4108100
ACNB,19-Jul-2013,16.66,17.05,16.66,17.05,300
ACO,19-Jul-2013,36.26,36.5,35.96,36.46,64200
ACOR,19-Jul-2013,37.76,38.3,37.5,37.59,462700
ACP,19-Jul-2013,17.29,17.33,17.18,17.29,48500
ACPW,19-Jul-2013,4.08,4.11,4,4.08,58900
ACRE,19-Jul-2013,12.98,13.06,12.9,13.05,338400
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
ACT,19-Jul-2013,125.22,125.75,123.43,125.42,1005400
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
ACTV,19-Jul-2013,8.9,9.08,8.84,8.98,717100
ACU,19-Jul-2013,13.1,13.4,12.81,13.4,14000
ACUR,19-Jul-2013,1.99,1.99,1.92,1.94,246900
ACW,19-Jul-2013,6.63,6.66,6.54,6.6,304000
ACWI,19-Jul-2013,52.43,52.61,52.33,52.57,622600
ACWV,19-Jul-2013,62.04,62.15,61.93,62.12,12400
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
ACY,19-Jul-2013,20.9,21.28,20.87,21.28,6300
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
ADC,19-Jul-2013,31.36,31.74,31.2,31.51,77500
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
ADGE,19-Jul-2013,1.78,1.82,1.7,1.81,56100
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
ADK,19-Jul-2013,4.45,4.57,4.35,4.42,45100
ADM,19-Jul-2013,36.19,36.8,35.96,36.68,4535400
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
ADS,19-Jul-2013,187.75,189,186.78,188.79,928400
ADSK,19-Jul-2013,36.87,36.87,36.34,36.49,2558800
ADT,19-Jul-2013,42.48,42.65,42.04,42.17,1777000
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
ADX,19-Jul-2013,12.45,12.45,12.38,12.4,90300
ADZ,19-Jul-2013,20.73,21.9,20.5,21.42,1800
AE,19-Jul-2013,65.11,65.91,64.8,65.6,12400
AEB,19-Jul-2013,22.44,22.57,22.33,22.36,28000
AEC,19-Jul-2013,16.69,16.79,16.58,16.62,561200
AED,19-Jul-2013,24.78,24.83,24.6,24.6,96900
AEE,19-Jul-2013,36.45,36.45,35.97,36.1,1272200
AEF,19-Jul-2013,25.32,25.38,25.15,25.15,122800
AEG,19-Jul-2013,7.47,7.54,7.44,7.5,540800
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
AEH,19-Jul-2013,24.81,24.93,24.7,24.7,165100
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
AEK,19-Jul-2013,27.97,28.05,27.83,27.83,61300
AEL,19-Jul-2013,17.63,17.77,17.5,17.72,664600
AEM,19-Jul-2013,27.29,28.32,27.08,28.31,1791500
AEO,19-Jul-2013,18.64,18.74,18.57,18.62,1416500
AEP,19-Jul-2013,47.23,47.43,47.06,47.14,2696600
AEPI,19-Jul-2013,77.78,78.44,77.72,78,8200
AER,19-Jul-2013,17.63,17.63,17.26,17.47,331200
AERL,19-Jul-2013,4.18,4.22,4.15,4.16,74500
AES,19-Jul-2013,12.73,12.9,12.71,12.83,3721500
AES-C,19-Jul-2013,50.23,50.28,50.02,50.07,16600
AET,19-Jul-2013,63.96,64.7,63.43,64.49,2751300
AETI,19-Jul-2013,7.49,7.99,7.49,7.69,76900
AEV,19-Jul-2013,24.89,25.01,24.83,24.83,67500
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
AF,19-Jul-2013,12.2,12.39,12.2,12.27,459800
AFA,19-Jul-2013,24.36,24.4,24.05,24.22,7600
AFAM,19-Jul-2013,19.75,19.89,19.68,19.71,13100
AFB,19-Jul-2013,13.05,13.05,12.88,12.91,82400
AFC,19-Jul-2013,25.05,25.05,25,25.02,11900
AF-C,19-Jul-2013,24.24,24.46,24.08,24.46,11900
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
AFG,19-Jul-2013,52.28,52.37,51.98,52.28,115100
AFH,19-Jul-2013,8.9,9,8.81,9,139700
AFK,19-Jul-2013,28.97,29,28.78,28.98,42600
AFL,19-Jul-2013,59.44,59.49,58.67,59.39,3450000
AFM,19-Jul-2013,24.93,25.08,24.76,25.05,7500
AFOP,19-Jul-2013,30.5,31.02,28.26,28.98,552100
AFQ,19-Jul-2013,26.24,26.67,26.17,26.28,7300
AFSD,19-Jul-2013,24.55,24.55,24.03,24.12,52100
AFSI,19-Jul-2013,39.84,41.37,39.57,41.36,230000
AFT,19-Jul-2013,19.63,19.63,19.09,19.35,28400
AFW,19-Jul-2013,25.29,25.31,25.13,25.3,14400
AG,19-Jul-2013,12.15,12.58,12.08,12.55,858700
AGC,19-Jul-2013,7.03,7.07,7.03,7.04,56200
AGCO,19-Jul-2013,54.63,55.46,54.57,55.23,602200
AGD,19-Jul-2013,4.75,4.78,4.75,4.77,49500
AGEM,19-Jul-2013,21.32,21.32,21.32,21.32,400
AGEN,19-Jul-2013,4,4.1,3.96,3.98,312500
AGG,19-Jul-2013,107.39,107.55,107.29,107.52,563100
AGI,19-Jul-2013,13.21,13.7,12.96,13.68,41700
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
AGM,19-Jul-2013,32.89,33.2,32.42,32.73,47900
AGN,19-Jul-2013,91.99,92.15,90.02,91.97,1608200
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
AGO,19-Jul-2013,22.76,22.97,22.55,22.86,1759300
AGO-B,19-Jul-2013,25.09,25.22,25.07,25.13,2600
AGO-E,19-Jul-2013,24.3,24.49,24,24.49,24000
AGO-F,19-Jul-2013,23.29,23.29,23.13,23.2,3500
AGOL,19-Jul-2013,127.04,127.04,127.04,127.04,100
AGQ,19-Jul-2013,16.78,16.89,16.65,16.82,1005000
AGRO,19-Jul-2013,6.69,6.78,6.68,6.71,147100
AGU,19-Jul-2013,89.6,90.02,88.36,89.59,928700
AGX,19-Jul-2013,16.13,16.46,16.09,16.27,85000
AGYS,19-Jul-2013,11.74,12.02,11.69,11.95,23700
AGZ,19-Jul-2013,111.27,111.41,111.25,111.28,9200
AH,19-Jul-2013,10.83,10.92,10.68,10.72,281900
AHC,19-Jul-2013,7.96,8.01,7.91,8.01,54100
AHGP,19-Jul-2013,62.28,62.92,60.78,61.28,41300
AHH,19-Jul-2013,11.24,11.29,11.05,11.27,84100
AHL,19-Jul-2013,38.65,38.83,38.49,38.75,786000
AHL-A,19-Jul-2013,26.89,26.89,26.73,26.73,3100
AHL-B,19-Jul-2013,26.27,26.3,26.15,26.3,7300
AHL-C,19-Jul-2013,26.35,26.65,26.18,26.65,622600
AHPI,19-Jul-2013,2.8,2.8,2.76,2.76,300
AHS,19-Jul-2013,15.44,15.54,15.37,15.42,195300
AHT,19-Jul-2013,11.53,11.74,11.53,11.65,717600
AHT-A,19-Jul-2013,25.4,25.4,25.28,25.39,1100
AHT-D,19-Jul-2013,25.2,25.32,25.2,25.32,1400
AHT-E,19-Jul-2013,26.85,26.94,26.5,26.5,309100
AI,19-Jul-2013,26.42,26.74,26.32,26.72,92000
AIA,19-Jul-2013,43.25,43.38,43.19,43.35,10300
AIB,19-Jul-2013,23.85,24.13,23.82,24,14800
AIF,19-Jul-2013,17.6,17.6,17.35,17.41,55300
AIG,19-Jul-2013,47.09,47.09,46.58,46.88,6759500
AIG.W,19-Jul-2013,18.84,18.99,18.81,18.95,56200
AIMC,19-Jul-2013,30.28,30.84,30.1,30.46,81600
AIN,19-Jul-2013,35.95,35.95,35.74,35.79,113100
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
AIR,19-Jul-2013,25.28,25.77,25.2,25.76,237300
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
AIT,19-Jul-2013,51.55,51.71,51.46,51.62,101900
AIV,19-Jul-2013,31.09,31.15,30.5,30.77,1387700
AIV-Z,19-Jul-2013,25.64,25.98,25.63,25.95,1800
AIW,19-Jul-2013,23.55,24.24,23.55,24.24,1200
AIXG,19-Jul-2013,16.45,16.48,16.33,16.4,22200
AIY,19-Jul-2013,23.86,23.86,23.59,23.6,14500
AIZ,19-Jul-2013,53.34,53.48,52.84,53.18,438700
AJG,19-Jul-2013,45.01,45.16,44.81,44.98,294900
AKAM,19-Jul-2013,45.34,45.4,44.7,44.81,1477600
AKG,19-Jul-2013,2.53,2.66,2.53,2.64,81100
AKO.A,19-Jul-2013,26.78,26.78,26.4,26.5,500
AKO.B,19-Jul-2013,33.45,33.54,32.73,33.19,15100
AKP,19-Jul-2013,12.51,12.59,12.34,12.4,24000
AKR,19-Jul-2013,26.38,26.46,26.1,26.14,460700
AKRX,19-Jul-2013,13.49,14.02,13.49,13.95,317000
AKS,19-Jul-2013,3.38,3.42,3.35,3.35,2649100
AL,19-Jul-2013,28.55,28.55,28.22,28.51,353400
ALB,19-Jul-2013,62.46,63.02,61.79,62.82,1029000
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
ALD,19-Jul-2013,48.98,49.02,48.91,48.91,27900
ALDW,19-Jul-2013,20.69,21.24,20.28,20.9,357500
ALE,19-Jul-2013,53.53,53.77,53.3,53.67,77500
ALEX,19-Jul-2013,45.76,45.76,45.18,45.46,192200
ALFA,19-Jul-2013,33.37,33.46,33.37,33.39,1800
ALG,19-Jul-2013,43.31,43.44,43.07,43.33,11600
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
ALJ,19-Jul-2013,13.55,13.82,13.5,13.6,306900
ALK,19-Jul-2013,61,62.04,60.78,61.25,638200
ALKS,19-Jul-2013,29.99,31.39,29.89,31.18,865600
ALL,19-Jul-2013,52.09,52.18,51.63,52.1,1936900
ALL-A,19-Jul-2013,26.35,26.75,26.35,26.35,306500
ALL-B,19-Jul-2013,26.35,26.8,26.35,26.35,189700
ALLT,19-Jul-2013,15.49,15.58,14.68,15.01,271700
ALN,19-Jul-2013,0.88,0.93,0.88,0.91,46900
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
ALP-N,19-Jul-2013,25.03,25.16,25,25.16,3200
ALP-O,19-Jul-2013,25.59,25.87,25.58,25.87,1500
ALP-P,19-Jul-2013,25.3,25.3,25.29,25.29,1300
ALR,19-Jul-2013,27.88,28.17,27.64,27.84,620800
ALR-B,19-Jul-2013,248.89,248.89,247.24,247.24,500
ALSK,19-Jul-2013,2.1,2.39,2.1,2.38,2527700
ALSN,19-Jul-2013,24.15,24.3,23.84,24.17,57900
ALTI,19-Jul-2013,2.31,2.31,2.28,2.28,2700
ALTL,19-Jul-2013,29.84,29.93,29.83,29.92,4000
ALTR,19-Jul-2013,35.66,35.66,35.29,35.51,2222300
ALTV,19-Jul-2013,9.59,9.67,9.39,9.65,8800
ALU,19-Jul-2013,2.06,2.12,2.04,2.12,21695800
ALV,19-Jul-2013,83.98,84.16,81.87,82.13,1147000
ALX,19-Jul-2013,308.03,309,308.03,308.37,2600
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
AM,19-Jul-2013,18.95,19.02,18.94,19.01,318100
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
AMCO,19-Jul-2013,0.33,0.33,0.29,0.31,12200
AMCX,19-Jul-2013,68.54,69.54,68.26,69.27,315900
AMD,19-Jul-2013,3.99,4.08,3.85,4.03,151528200
AME,19-Jul-2013,45.73,45.95,45.61,45.81,469400
AMED,19-Jul-2013,11.57,11.81,11.49,11.66,239900
AMG,19-Jul-2013,175.24,176.78,174.45,175.22,424400
AMGN,19-Jul-2013,105.26,109.68,104.07,109.39,5448600
AMID,19-Jul-2013,20.02,20.5,20,20.5,6000
AMJ,19-Jul-2013,48.15,48.66,48.15,48.24,546000
AMKR,19-Jul-2013,4.52,4.56,4.45,4.48,372400
AMLP,19-Jul-2013,18.05,18.2,17.97,18.03,1718100
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
AMP,19-Jul-2013,86.42,86.81,85.83,86.31,987100
AMP-A,19-Jul-2013,26.21,26.33,26.17,26.33,14400
AMPE,19-Jul-2013,6.33,6.47,6.32,6.39,151200
AMPS,19-Jul-2013,48.8,48.8,48.12,48.12,200
AMRB,19-Jul-2013,8.75,9.19,8.66,9.05,3600
AMRC,19-Jul-2013,9.41,9.47,9.32,9.47,103400
AMRE,19-Jul-2013,18.35,18.6,18.28,18.54,119500
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
AMS,19-Jul-2013,3.05,3.05,2.85,2.87,24400
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
AMT,19-Jul-2013,74.55,75.16,74.34,75.13,4092200
AMT-A,19-Jul-2013,24.19,24.29,24.19,24.29,56500
AMTD,19-Jul-2013,26.14,26.2,25.76,26.14,2139600
AMTG,19-Jul-2013,16.09,16.31,16.07,16.3,458000
AMU,19-Jul-2013,29.02,29.06,28.98,29.06,44200
AMWD,19-Jul-2013,38.51,38.7,37.82,38.01,38900
AMX,19-Jul-2013,21.07,21.19,20.71,20.79,5273500
AMZN,19-Jul-2013,304.39,305.79,301.91,305.23,2973100
AN,19-Jul-2013,45.01,45.23,44.6,44.74,894800
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
AND,19-Jul-2013,12.2,12.2,12.02,12.02,4900
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
ANF,19-Jul-2013,49.57,49.8,48.83,49.22,1417100
ANFI,19-Jul-2013,8.67,8.79,8.4,8.45,56100
ANGI,19-Jul-2013,26.54,27.23,25.97,27.06,1042800
ANGL,19-Jul-2013,26.92,27.11,26.8,26.85,1700
ANGO,19-Jul-2013,12.33,12.54,12.27,12.3,101100
ANH,19-Jul-2013,5.15,5.17,5.13,5.16,629700
ANH-A,19-Jul-2013,25.25,25.25,25.25,25.25,1400
ANH-B,19-Jul-2013,21.55,21.55,21.3,21.45,5900
ANIK,19-Jul-2013,19,19.76,18.7,19.46,171200
ANLY,19-Jul-2013,3.86,4,3.86,3.91,9200
ANN,19-Jul-2013,33.78,34.24,33.59,33.95,568800
ANR,19-Jul-2013,5.75,5.87,5.66,5.68,5234600
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
ANV,19-Jul-2013,6.65,6.9,6.6,6.88,3443400
ANW,19-Jul-2013,9.68,10.25,9.68,10,649800
AOA,19-Jul-2013,41.35,41.45,41.29,41.45,24200
AOD,19-Jul-2013,4.08,4.08,4.04,4.04,837100
AOI,19-Jul-2013,4.15,4.23,4.07,4.2,637700
AOK,19-Jul-2013,31.25,31.27,31.22,31.25,22800
AOL,19-Jul-2013,37.26,37.59,36.82,37.29,932200
AOM,19-Jul-2013,33.01,33.1,33.01,33.1,11200
AON,19-Jul-2013,67.5,67.6,67.05,67.48,1248500
AOR,19-Jul-2013,36.42,36.54,36.4,36.54,15400
AOS,19-Jul-2013,39.21,40.36,39.21,40.33,1486800
AOSL,19-Jul-2013,7.8,7.94,7.75,7.87,30800
AP,19-Jul-2013,20.53,20.53,19.81,20.06,12400
APA,19-Jul-2013,85.25,85.41,83.89,84.98,5977300
APA-D,19-Jul-2013,47.83,48.46,47.72,48.18,1554700
APAGF,19-Jul-2013,16.7,16.96,16.55,16.73,19500
APAM,19-Jul-2013,53.32,53.55,52.96,53.27,81900
APB,19-Jul-2013,10.01,10.01,9.94,9.97,14900
APC,19-Jul-2013,90.57,92.86,90.27,92.85,3410900
APD,19-Jul-2013,96.89,97.2,96.03,96.99,1603300
APEI,19-Jul-2013,39.96,40.22,39.59,39.86,85800
APF,19-Jul-2013,16.58,16.64,16.51,16.64,10600
APFC,19-Jul-2013,32.1,34.32,31.84,33.74,39600
APH,19-Jul-2013,76.18,76.86,75.08,76.78,1456400
API,19-Jul-2013,0.54,0.56,0.54,0.56,30400
APL,19-Jul-2013,38.77,38.99,38.67,38.83,282800
APO,19-Jul-2013,25.94,26.43,25.66,26.14,579200
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
APP,19-Jul-2013,1.97,1.99,1.92,1.96,255100
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
APT,19-Jul-2013,1.56,1.58,1.55,1.55,23300
APTS,19-Jul-2013,8.7,8.72,8.5,8.65,13800
APU,19-Jul-2013,46.86,46.9,46.43,46.57,132800
APWC,19-Jul-2013,3.26,3.36,3.26,3.35,2200
AQQ,19-Jul-2013,2.73,2.73,2.45,2.45,900
ARAY,19-Jul-2013,6.19,6.22,6.14,6.2,709300
ARB,19-Jul-2013,46.35,46.4,46.3,46.37,92000
ARC,19-Jul-2013,4.73,4.79,4.68,4.71,204300
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
ARCO,19-Jul-2013,11.73,11.8,11.61,11.64,519100
ARCP,19-Jul-2013,15.02,15.11,14.67,14.76,2751300
ARDC,19-Jul-2013,19.18,19.18,18.85,19.13,67700
ARDNA,19-Jul-2013,132.06,132.06,130.21,130.21,600
ARE,19-Jul-2013,70.4,70.64,69.94,70.08,286900
ARE-E,19-Jul-2013,23.99,24.59,23.76,23.84,481300
AREX,19-Jul-2013,26.8,27.63,26.63,27.42,560600
ARG,19-Jul-2013,101,101.22,100.26,100.9,350400
ARGT,19-Jul-2013,17.17,17.17,17.07,17.07,1400
ARH-C,19-Jul-2013,25.58,25.87,25.58,25.87,15600
ARI,19-Jul-2013,16.21,16.32,16.1,16.22,219200
ARIA,19-Jul-2013,19.85,20.35,19.67,20.02,1587900
ARI-A,19-Jul-2013,26.19,26.19,26.19,26.19,100
ARII,19-Jul-2013,35.51,36.14,34.5,35.94,590400
ARK,19-Jul-2013,4.07,4.08,4.03,4.08,208400
ARKR,19-Jul-2013,20.65,20.65,20.45,20.45,1200
ARL,19-Jul-2013,4.4,4.53,4.4,4.53,3600
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
ARN,19-Jul-2013,26.09,26.17,25.77,25.77,265900
ARNA,19-Jul-2013,6.95,7,6.86,6.98,3799900
ARO,19-Jul-2013,14.36,14.39,14.09,14.17,829800
AROW,19-Jul-2013,26.11,26.35,25.81,26.14,51100
ARP,19-Jul-2013,22.71,22.76,22.44,22.51,226100
ARPI,19-Jul-2013,17.68,18.23,17.63,17.95,140500
ARQL,19-Jul-2013,2.62,2.62,2.56,2.6,140300
ARR,19-Jul-2013,4.49,4.53,4.48,4.52,2415400
ARR-A,19-Jul-2013,24.71,24.71,24.62,24.7,2900
ARR-B,19-Jul-2013,23.68,23.83,23.65,23.83,7600
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
ARSD,19-Jul-2013,9.29,9.36,9.19,9.31,28800
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
ARU,19-Jul-2013,24.78,24.87,24.65,24.87,26400
ARUN,19-Jul-2013,17.56,17.89,17.48,17.64,1811900
ARW,19-Jul-2013,42.53,42.98,42.22,42.97,401800
ARWR,19-Jul-2013,2.7,2.88,2.6,2.79,231600
ARX,19-Jul-2013,8.16,8.28,8.09,8.24,18600
ARY,19-Jul-2013,25.8,25.87,25.7,25.86,11300
ASA,19-Jul-2013,12.87,13.04,12.76,13.04,46900
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
ASEA,19-Jul-2013,17.19,17.2,17.14,17.19,6200
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
ASG,19-Jul-2013,4.68,4.72,4.67,4.72,30300
ASGN,19-Jul-2013,30.45,30.83,29.92,30.67,305600
ASH,19-Jul-2013,86.25,87.7,86.06,87.67,558400
ASI,19-Jul-2013,29.28,29.28,29.2,29.22,18200
ASIA,19-Jul-2013,11.65,11.69,11.62,11.67,128500
ASM,19-Jul-2013,0.87,0.89,0.86,0.87,15400
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
ASP,19-Jul-2013,10.1,10.17,10.05,10.15,11500
ASPS,19-Jul-2013,97.64,98.54,97.07,98.36,28600
ASR,19-Jul-2013,114.91,114.95,112.38,113.99,64000
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
ASX,19-Jul-2013,4.02,4.02,3.97,4,291900
ASYS,19-Jul-2013,6.5,6.87,6.5,6.59,19300
AT,19-Jul-2013,4.41,4.44,4.21,4.32,927900
ATA,19-Jul-2013,10.05,10.08,10.05,10.06,5600
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
ATE,19-Jul-2013,16.08,16.08,15.33,15.47,33100
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
ATI,19-Jul-2013,26.81,27.05,26.65,26.98,1629600
ATK,19-Jul-2013,90.6,92.23,90.54,92.1,309400
ATL,19-Jul-2013,0.26,0.34,0.25,0.31,232500
ATLO,19-Jul-2013,23.45,23.5,23.25,23.5,27300
ATLS,19-Jul-2013,50.59,50.85,50.3,50.84,71200
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
ATMP,19-Jul-2013,26.6,26.63,26.49,26.63,43300
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
ATO,19-Jul-2013,44,44.24,43.87,44.01,684200
ATOS,19-Jul-2013,4.85,4.92,4.75,4.85,63500
ATR,19-Jul-2013,59.85,59.93,59.41,59.58,138000
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
ATU,19-Jul-2013,35,35.34,34.94,35.11,562500
ATV,19-Jul-2013,2.28,2.28,2.28,2.28,200
ATVI,19-Jul-2013,15.6,15.66,15.48,15.53,6732000
ATW,19-Jul-2013,57.23,57.94,56.72,57.32,466100
ATX,19-Jul-2013,17.99,18.1,17.94,17.99,30600
AU,19-Jul-2013,12.9,13.44,12.86,13.4,3005800
AU-A,19-Jul-2013,15.5,16.19,15.5,16.14,7400
AUD,19-Jul-2013,90.57,90.57,90.25,90.25,700
AUDC,19-Jul-2013,4.76,4.76,4.61,4.69,75200
AUMN,19-Jul-2013,1.33,1.35,1.32,1.32,168500
AUNZ,19-Jul-2013,20.1,20.1,19.94,19.98,12900
AUO,19-Jul-2013,3.4,3.55,3.39,3.54,4643800
AUQ,19-Jul-2013,4.82,4.97,4.79,4.95,1287800
AUSE,19-Jul-2013,56.63,56.84,56.5,56.62,14800
AUXL,19-Jul-2013,17.76,18,17.7,17.87,432100
AUY,19-Jul-2013,10.23,10.53,10.15,10.5,4864100
AV,19-Jul-2013,11.43,11.47,11.39,11.45,44300
AVA,19-Jul-2013,28.83,28.95,28.71,28.8,202500
AVAV,19-Jul-2013,22.83,23.17,22.76,22.8,216800
AVB,19-Jul-2013,140.96,141.39,139.51,140.36,1110600
AVD,19-Jul-2013,24.72,24.81,24.35,24.44,207000
AVEO,19-Jul-2013,2.58,2.63,2.5,2.51,499800
AVG,19-Jul-2013,21.64,21.73,21.21,21.26,505700
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
AVIV,19-Jul-2013,26.21,26.29,25.78,26.07,122000
AVK,19-Jul-2013,17.4,17.47,17.35,17.47,44500
AVL,19-Jul-2013,0.8,0.8,0.76,0.77,114100
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
AVP,19-Jul-2013,23.01,23.39,22.88,23.32,2808800
AVT,19-Jul-2013,36.17,36.59,36.1,36.49,444100
AVV,19-Jul-2013,27.05,27.2,27.05,27.07,32100
AVX,19-Jul-2013,12.63,12.75,12.53,12.58,256300
AVY,19-Jul-2013,44.9,44.99,44.66,44.79,572200
AWAY,19-Jul-2013,31.45,31.86,31.29,31.67,855400
AWC,19-Jul-2013,3.75,3.75,3.71,3.71,122000
AWF,19-Jul-2013,14.49,14.52,14.43,14.45,143500
AWH,19-Jul-2013,95.71,95.71,94.9,95.46,157500
AWI,19-Jul-2013,50.15,50.91,49.78,50.86,224100
AWK,19-Jul-2013,42.22,42.78,42.1,42.6,524100
AWP,19-Jul-2013,7.72,7.75,7.68,7.72,135500
AWR,19-Jul-2013,59.33,60.18,59.02,60.04,115800
AWRE,19-Jul-2013,5.08,5.08,4.9,5.03,93500
AWX,19-Jul-2013,3.55,3.57,3.55,3.55,2700
AXAS,19-Jul-2013,2.43,2.43,2.4,2.43,371900
AXDI,19-Jul-2013,77.46,77.46,77.46,77.46,200
AXDX,19-Jul-2013,8.27,8.27,8.13,8.17,21900
AXE,19-Jul-2013,80.78,81.84,80.66,81.63,230500
AXFN,19-Jul-2013,24.18,24.24,24.18,24.24,700
AXHE,19-Jul-2013,74.1,75.99,74.1,75,300
AXJL,19-Jul-2013,65.13,65.13,64.85,64.96,11800
AXL,19-Jul-2013,19.43,19.65,19.27,19.61,641200
AXLL,19-Jul-2013,43.86,44.81,43.84,44.67,716600
AXP,19-Jul-2013,73.62,74.74,73.47,74.06,8073700
AXR,19-Jul-2013,9.99,10,9.39,9.74,11100
AXS,19-Jul-2013,47,47.03,46.54,46.87,770100
AXS-C,19-Jul-2013,26.13,26.25,25.95,26.25,11100
AXS-D,19-Jul-2013,22.75,22.93,22.63,22.88,650000
AXTE,19-Jul-2013,54.3,54.3,54.3,54.3,100
AXTI,19-Jul-2013,2.73,2.8,2.71,2.79,90700
AXU,19-Jul-2013,1.11,1.12,1.09,1.11,274700
AXUT,19-Jul-2013,41.38,41.61,41.38,41.61,700
AXX,19-Jul-2013,0.89,0.92,0.89,0.92,70800
AYI,19-Jul-2013,88.16,88.16,87.09,87.39,330300
AYN,19-Jul-2013,12.34,12.4,12.18,12.19,23100
AYR,19-Jul-2013,17.47,17.64,17.47,17.61,303200
AYT,19-Jul-2013,45.59,45.59,45.59,45.59,100
AZC,19-Jul-2013,2.16,2.25,2.16,2.18,57000
AZN,19-Jul-2013,49.92,50.15,49.82,50,1525400
AZO,19-Jul-2013,436.83,441.2,434.11,435.97,160000
AZPN,19-Jul-2013,32.34,32.56,32.3,32.51,259500
AZZ,19-Jul-2013,36.3,37.13,36.03,37.09,199600
B,19-Jul-2013,33.04,33.32,32.91,33.1,242600
BA,19-Jul-2013,107.13,107.13,105.61,106.96,5997600
BAA,19-Jul-2013,0.76,0.79,0.73,0.75,440600
BAB,19-Jul-2013,28.17,28.17,28.01,28.02,104100
BABS,19-Jul-2013,55.1,55.32,55.09,55.09,1300
BABY,19-Jul-2013,12.7,12.71,12.57,12.6,89300
BABZ,19-Jul-2013,50.79,51.04,50.79,50.88,36500
BAC,19-Jul-2013,14.76,14.76,14.6,14.75,136197000
BAC.A,19-Jul-2013,6.45,6.45,6.28,6.41,97400
BAC.B,19-Jul-2013,0.89,0.9,0.88,0.88,305300
BAC-D,19-Jul-2013,24.92,24.96,24.89,24.89,51600
BAC-E,19-Jul-2013,23.28,23.4,23,23.17,5600
BAC-I,19-Jul-2013,26.3,26.34,26.23,26.23,18400
BAC-J,19-Jul-2013,24.99,25,24.99,24.99,750500
BAC-L,19-Jul-2013,1114.96,1123.99,1113,1120,8100
BAC-Z,19-Jul-2013,25.1,25.35,25.01,25.35,21900
BAF,19-Jul-2013,13.35,13.49,13,13.04,95800
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
BAH,19-Jul-2013,18.7,18.91,18.66,18.79,239800
BAK,19-Jul-2013,15.19,15.32,14.94,14.94,211000
BAL,19-Jul-2013,54.79,55.24,54.79,55.03,4800
BALT,19-Jul-2013,3.92,3.92,3.77,3.77,109200
BAM,19-Jul-2013,37.58,37.88,37.53,37.81,405000
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
BAP,19-Jul-2013,115,116.26,111.05,113.79,1023700
BARL,19-Jul-2013,36.15,36.5,36.15,36.5,1700
BAS,19-Jul-2013,14.13,14.7,14,14.65,472000
BASI,19-Jul-2013,1.5,1.5,1.5,1.5,100
BAX,19-Jul-2013,73.23,74.05,72.55,74.04,2626600
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
BBD,19-Jul-2013,12.66,12.66,12.35,12.54,12135800
BBDO,19-Jul-2013,14.58,14.58,13.83,13.83,1600
BBEP,19-Jul-2013,18.22,18.45,18.05,18.24,1060600
BBF,19-Jul-2013,12.95,12.95,12.68,12.72,30100
BBG,19-Jul-2013,23.15,23.69,22.94,23.53,809000
BBGI,19-Jul-2013,8.61,8.61,8.02,8.61,5700
BBH,19-Jul-2013,76.79,78.31,76.79,78.28,65800
BBK,19-Jul-2013,14.38,14.38,14.16,14.21,19000
BBL,19-Jul-2013,57.02,57.08,56.67,56.83,1681500
BBN,19-Jul-2013,19.91,19.94,19.7,19.76,263000
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
BBRC,19-Jul-2013,20.69,20.83,20.69,20.83,500
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
BBT,19-Jul-2013,35.13,35.18,34.69,35.1,4637900
BBT-D,19-Jul-2013,24.67,24.79,24.62,24.62,81000
BBT-E,19-Jul-2013,23.58,23.65,23.48,23.48,220200
BBT-F,19-Jul-2013,23.14,23.24,22.94,22.94,116800
BBT-G,19-Jul-2013,23.12,23.42,23.03,23.42,938700
BBVA,19-Jul-2013,8.47,8.54,8.44,8.5,720200
BBW,19-Jul-2013,6.89,7,6.86,6.96,21700
BBX,19-Jul-2013,13.59,14.04,13.59,14.01,36700
BBY,19-Jul-2013,28.93,29.02,28.56,28.97,3122500
BC,19-Jul-2013,36.28,36.28,33.84,34.05,2343400
BCA,19-Jul-2013,16.12,16.19,15.38,15.54,92000
BCBP,19-Jul-2013,10.62,10.62,10.62,10.62,100
BCC,19-Jul-2013,28.42,28.78,28.16,28.51,129000
BCE,19-Jul-2013,41.8,41.87,41.6,41.77,706200
BCEI,19-Jul-2013,40.48,40.75,39.73,40.73,373500
BCF,19-Jul-2013,9.08,9.23,9.04,9.23,180700
BCH,19-Jul-2013,88.18,88.45,87.26,88.06,15300
BCM,19-Jul-2013,40,40.16,40,40.16,1700
BCO,19-Jul-2013,27.74,27.76,27.15,27.6,132700
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
BCR,19-Jul-2013,113.43,114.55,112.85,114.17,631300
BCRX,19-Jul-2013,2.15,2.79,2.09,2.46,6041400
BCS,19-Jul-2013,19.53,19.53,19.37,19.45,1800000
BCS.P,19-Jul-2013,24.85,24.9,24.65,24.65,55800
BCS-A,19-Jul-2013,25.11,25.18,24.92,24.92,226200
BCSB,19-Jul-2013,25.4,25.44,25.35,25.44,2400
BCS-C,19-Jul-2013,25.31,25.4,25.12,25.12,113700
BCS-D,19-Jul-2013,25.39,25.47,25.33,25.33,300700
BCV,19-Jul-2013,17.72,17.9,17.72,17.87,6700
BCX,19-Jul-2013,11.8,12,11.79,11.9,125700
BDBD,19-Jul-2013,13.25,13.76,13.25,13.74,284000
BDC,19-Jul-2013,56.65,57.47,56.11,57.38,273900
BDCL,19-Jul-2013,27.65,28,27.65,27.96,21300
BDCS,19-Jul-2013,26.05,26.25,26.01,26.11,31100
BDD,19-Jul-2013,7.9,7.91,7.87,7.91,4000
BDE,19-Jul-2013,10.06,10.16,10,10.16,126500
BDG,19-Jul-2013,14.68,14.68,14.61,14.61,200
BDGE,19-Jul-2013,24.63,24.75,24.55,24.64,9800
BDJ,19-Jul-2013,7.82,7.84,7.78,7.84,246400
BDL,19-Jul-2013,9.52,9.52,9.52,9.52,600
BDN,19-Jul-2013,14.55,14.55,14.16,14.22,1756300
BDN-E,19-Jul-2013,25.31,25.4,25.31,25.4,449400
BDR,19-Jul-2013,0.99,0.99,0.97,0.97,1700
BDSI,19-Jul-2013,4.7,4.83,4.67,4.78,68700
BDX,19-Jul-2013,102.72,103.99,102.33,103.64,854600
BEAM,19-Jul-2013,65.44,65.5,64.95,65.39,381500
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
BEE,19-Jul-2013,9.1,9.2,9.05,9.06,766300
BEE-A,19-Jul-2013,23.95,23.95,23.91,23.95,21500
BEE-B,19-Jul-2013,23.79,23.88,23.75,23.75,27700
BEE-C,19-Jul-2013,23.94,23.94,23.84,23.84,6200
BELFB,19-Jul-2013,14.24,14.76,14.1,14.48,22800
BEN,19-Jul-2013,145.87,146.2,144.05,145.83,826700
BEP,19-Jul-2013,27.31,27.47,26.75,26.88,57300
BERK,19-Jul-2013,8.24,8.29,8.15,8.29,6500
BERY,19-Jul-2013,23.55,23.83,22.99,23.07,1371100
BF.A,19-Jul-2013,75.23,75.23,74.85,74.89,700
BF.B,19-Jul-2013,73.71,73.71,72.86,73,525900
BFAM,19-Jul-2013,35.54,35.77,35.01,35.19,152000
BFIN,19-Jul-2013,9.24,9.24,8.84,9.03,29100
BFK,19-Jul-2013,13.02,13.03,12.86,12.89,101800
BFO,19-Jul-2013,15.27,15.34,15.11,15.12,4600
BFOR,19-Jul-2013,26.18,26.23,26.07,26.23,27500
BFR,19-Jul-2013,4.15,4.15,4,4.04,9000
BFS,19-Jul-2013,47.98,48.51,47.54,48.03,20400
BFS-A,19-Jul-2013,25.52,25.52,25.52,25.52,100
BFS-C,19-Jul-2013,24.62,24.97,24.62,24.97,38600
BFY,19-Jul-2013,13.82,13.83,13.68,13.8,6600
BFZ,19-Jul-2013,14.07,14.11,13.96,13.97,95000
BG,19-Jul-2013,73.46,73.99,73.08,73.68,473200
BGB,19-Jul-2013,18.7,18.72,18.51,18.71,78000
BGC,19-Jul-2013,32.36,32.5,31.67,32.47,770800
BGCA,19-Jul-2013,26.43,26.92,26.09,26.92,8200
BGCP,19-Jul-2013,6.4,6.44,6.32,6.44,761500
BGE-B,19-Jul-2013,25.06,25.15,25,25.03,8600
BGFV,19-Jul-2013,23.88,24.34,23.5,24.28,231600
BGG,19-Jul-2013,21.79,21.94,21.66,21.7,295500
BGH,19-Jul-2013,23.4,23.4,23.06,23.2,72100
BGMD,19-Jul-2013,1.3,1.31,1.29,1.3,34700
BGR,19-Jul-2013,25.46,25.77,25.42,25.76,62600
BGS,19-Jul-2013,34.06,34.93,33.5,34.46,608400
BGSC,19-Jul-2013,10.05,10.08,10.04,10.08,4200
BGT,19-Jul-2013,14.73,14.81,14.62,14.68,99300
BGX,19-Jul-2013,18.53,18.65,18.47,18.55,45500
BGY,19-Jul-2013,7.67,7.69,7.64,7.69,262800
BH,19-Jul-2013,432.75,433.7,429.56,430.8,2700
BHB,19-Jul-2013,39.27,39.75,38.84,39.54,11700
BHD,19-Jul-2013,12.94,13.06,12.94,13.01,18800
BHE,19-Jul-2013,21.2,21.31,21.04,21.21,205700
BHI,19-Jul-2013,47.74,48.11,46.85,47.8,11266400
BHK,19-Jul-2013,12.91,12.95,12.89,12.95,126500
BHL,19-Jul-2013,13.91,14.03,13.8,13.81,25700
BHLB,19-Jul-2013,28.71,28.88,28.6,28.76,90600
BHP,19-Jul-2013,62.97,63.23,62.42,62.6,1553000
BHV,19-Jul-2013,16.64,16.64,16.4,16.48,3500
BHY,19-Jul-2013,7.13,7.21,7.13,7.14,17000
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
BID,19-Jul-2013,41.35,41.58,41.05,41.26,606800
BIDU,19-Jul-2013,110.32,111.88,108.42,111.08,4099400
BIE,19-Jul-2013,13.63,13.84,13.52,13.59,15800
BIF,19-Jul-2013,7.77,7.8,7.74,7.78,49500
BIG,19-Jul-2013,36,36.36,35.72,36.07,1258500
BIIB,19-Jul-2013,224.33,230.62,220.1,230.27,1593000
BIK,19-Jul-2013,21.51,21.58,21.44,21.49,43200
BIL,19-Jul-2013,45.79,45.8,45.79,45.8,171000
BIN,19-Jul-2013,22.78,22.88,22.64,22.85,94500
BIO,19-Jul-2013,120.33,121.3,120.18,121.09,35600
BIO.B,19-Jul-2013,121.01,121.01,121.01,121.01,100
BIOA,19-Jul-2013,7.25,7.25,6.96,7.05,9100
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
BIP,19-Jul-2013,36.33,36.66,36.2,36.49,276000
BIR-A,19-Jul-2013,26.55,27.07,26.55,26.9,1100
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
BIT,19-Jul-2013,16.23,16.44,16.22,16.34,228900
BITA,19-Jul-2013,12.7,12.7,12,12.07,111800
BIV,19-Jul-2013,83.88,84.09,83.86,84.06,344300
BIZD,19-Jul-2013,20.4,20.46,20.35,20.35,9300
BJK,19-Jul-2013,42.06,42.13,41.97,42.11,6300
BJRI,19-Jul-2013,38.4,38.4,37.06,37.13,224700
BJZ,19-Jul-2013,15.27,15.27,15.2,15.23,7200
BK,19-Jul-2013,31.48,31.8,31.17,31.77,5227100
BK-C,19-Jul-2013,23.01,23.28,22.97,23.16,97800
BKCC,19-Jul-2013,9.82,9.86,9.78,9.84,276600
BKD,19-Jul-2013,29.41,29.93,29.32,29.74,1301500
BKE,19-Jul-2013,55.86,55.92,55.03,55.78,127400
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
BKF,19-Jul-2013,35.05,35.09,34.98,35.06,61800
BKH,19-Jul-2013,53.49,53.69,53,53.04,227300
BKI,19-Jul-2013,37.27,37.3,37.23,37.3,202700
BKJ,19-Jul-2013,14.84,14.89,14.84,14.89,1100
BKK,19-Jul-2013,16.15,16.21,16.07,16.2,35600
BKLN,19-Jul-2013,24.93,24.96,24.91,24.96,2913200
BKMU,19-Jul-2013,6.53,6.6,6.43,6.57,98700
BKN,19-Jul-2013,14.66,14.66,14.36,14.39,16100
BKOR,19-Jul-2013,4.22,4.22,4.22,4.22,100
BKR,19-Jul-2013,28.89,29.45,28.89,29.37,27300
BKS,19-Jul-2013,18,18.42,17.92,18.05,994400
BKT,19-Jul-2013,6.67,6.67,6.58,6.65,169800
BKU,19-Jul-2013,28.32,28.63,28.11,28.59,430300
BKW,19-Jul-2013,19.88,19.94,19.6,19.71,224200
BKYF,19-Jul-2013,29.5,29.83,28.56,29.74,8700
BLC,19-Jul-2013,14.01,14.07,14,14.07,510100
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
BLE,19-Jul-2013,14.07,14.07,13.95,14,80500
BLH,19-Jul-2013,15.2,15.28,15.2,15.2,3000
BLIN,19-Jul-2013,1.2,1.2,1.15,1.19,13900
BLJ,19-Jul-2013,13.99,14.04,13.99,14.03,3500
BLK,19-Jul-2013,279.98,280.72,275.29,280.72,775100
BLKB,19-Jul-2013,34.84,34.84,34.22,34.39,96000
BLL,19-Jul-2013,45.36,45.37,44.89,45.17,623800
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
BLOX,19-Jul-2013,30.53,30.7,30.14,30.21,398400
BLRX,19-Jul-2013,1.78,1.79,1.77,1.77,27400
BLT,19-Jul-2013,12.68,13.08,12.68,12.88,265900
BLUE,19-Jul-2013,34.12,35.5,33.41,33.99,131500
BLV,19-Jul-2013,84.72,85.28,84.72,85.21,95300
BLW,19-Jul-2013,16.94,17.02,16.87,16.95,73500
BLX,19-Jul-2013,25.05,25.66,25,25.61,131100
BMA,19-Jul-2013,15.53,15.53,14.95,15.04,30400
BMC,19-Jul-2013,45.73,45.87,45.55,45.73,3602300
BME,19-Jul-2013,32.57,33.32,32.57,33.08,11000
BMI,19-Jul-2013,47.5,49.96,45.76,48.96,130400
BMJ,19-Jul-2013,1.79,1.8,1.73,1.79,20500
BML-G,19-Jul-2013,19.98,20.03,19.97,19.97,1400
BML-H,19-Jul-2013,20.3,20.35,19.87,20.1,10600
BML-I,19-Jul-2013,24.74,24.89,24.71,24.89,32600
BML-J,19-Jul-2013,23.16,23.16,22.51,22.75,8200
BML-L,19-Jul-2013,22.88,23.14,22.68,22.68,13900
BMO,19-Jul-2013,61.84,62.53,61.8,62.39,378800
BMR,19-Jul-2013,21.37,21.44,21.14,21.28,576900
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
BMS,19-Jul-2013,41.3,41.38,41.01,41.35,852700
BMTC,19-Jul-2013,26.03,26.19,25.88,26,41100
BMY,19-Jul-2013,43.99,44.34,43.53,44.19,9123500
BNA,19-Jul-2013,9.96,9.98,9.95,9.97,110700
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
BND,19-Jul-2013,81,81.19,81,81.19,1411900
BNDX,19-Jul-2013,49.71,49.72,49.47,49.5,91000
BNJ,19-Jul-2013,14.05,14.05,13.9,13.95,20700
BNNY,19-Jul-2013,43.87,44.19,43.38,43.99,128000
BNO,19-Jul-2013,83.34,83.38,82.06,83.01,8200
BNS,19-Jul-2013,56.64,57.07,56.63,56.94,645400
BNSO,19-Jul-2013,1.61,1.62,1.55,1.55,3200
BNY,19-Jul-2013,14,14,13.65,13.77,32900
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
BOE,19-Jul-2013,14.05,14.12,14.04,14.12,172000
BOFI,19-Jul-2013,50.3,51.42,50.16,51.39,66400
BOH,19-Jul-2013,54.73,55.1,54.47,54.91,251800
BOI,19-Jul-2013,17.8,17.83,17.4,17.81,53200
BOIL,19-Jul-2013,40.38,40.97,39.94,40.56,76000
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
BOM,19-Jul-2013,15.58,15.58,15.01,15.39,1000
BONA,19-Jul-2013,4.18,4.27,4.18,4.2,16100
BOND,19-Jul-2013,105.83,106.1,105.83,106.02,316200
BONE,19-Jul-2013,0.57,0.59,0.55,0.58,548900
BONO,19-Jul-2013,24.18,24.24,24.18,24.19,2100
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
BORN,19-Jul-2013,1.28,1.34,1.26,1.28,7100
BOS,19-Jul-2013,18.71,18.71,18.71,18.71,300
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
BOXC,19-Jul-2013,26.25,26.25,25.84,25.84,300
BP,19-Jul-2013,42.9,43.09,42.8,43.01,5240900
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
BPI,19-Jul-2013,15.87,15.91,15.37,15.55,257200
BPK,19-Jul-2013,15.94,15.94,15.66,15.9,43400
BPL,19-Jul-2013,71.4,72.11,71.27,71.64,195600
BPO,19-Jul-2013,17.29,17.45,17.11,17.44,1457500
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
BPS,19-Jul-2013,12.4,12.46,12.35,12.4,6200
BPT,19-Jul-2013,88.9,90.88,88.77,90,102500
BPY,19-Jul-2013,20.95,21.05,20.79,20.9,113700
BPZ,19-Jul-2013,2.2,2.29,2.2,2.29,637200
BQH,19-Jul-2013,13.23,13.39,13.05,13.15,15700
BQR,19-Jul-2013,8.13,8.16,8.08,8.13,26200
BQY,19-Jul-2013,12.78,12.89,12.67,12.79,81400
BR,19-Jul-2013,28.36,28.53,28.2,28.38,285300
BRAF,19-Jul-2013,10.62,10.62,10.62,10.62,1000
BRAQ,19-Jul-2013,16.73,16.78,16.66,16.72,2000
BRAZ,19-Jul-2013,13.21,13.21,13.12,13.12,2700
BRC,19-Jul-2013,33.12,33.27,32.91,33.16,178700
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
BRD,19-Jul-2013,0.51,0.53,0.51,0.53,773300
BRE,19-Jul-2013,52.14,52.59,51.97,52.25,486400
BRE-D,19-Jul-2013,25.48,25.48,25.3,25.3,5200
BREW,19-Jul-2013,9.6,9.69,9.33,9.41,48900
BRF,19-Jul-2013,31.7,31.76,31.52,31.6,43400
BRFS,19-Jul-2013,21.51,21.6,21.41,21.55,725600
BRID,19-Jul-2013,7.51,7.69,7.31,7.43,3100
BRK.A,19-Jul-2013,177678,178533,177205.6,178275,100
BRK.B,19-Jul-2013,118.68,119.08,118.11,118.9,3569600
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
BRN,19-Jul-2013,3.46,3.46,3.3,3.33,800
BRO,19-Jul-2013,33.61,34.16,33.54,34.12,940400
BRP,19-Jul-2013,21.35,21.51,21.03,21.19,170900
BRS,19-Jul-2013,69.16,69.64,68.02,69.46,122700
BRSS,19-Jul-2013,16.92,17.67,16.86,17.58,49300
BRT,19-Jul-2013,7.21,7.39,7.01,7.01,6100
BRXX,19-Jul-2013,17.41,17.51,17.33,17.44,18800
BRY,19-Jul-2013,41.58,41.88,41.07,41.57,381300
BRZS,19-Jul-2013,69.12,70.01,69.06,69.6,1100
BRZU,19-Jul-2013,20.1,20.1,19.75,19.75,5800
BSAC,19-Jul-2013,24.04,24.17,23.91,24,191400
BSBR,19-Jul-2013,5.88,5.98,5.85,5.92,1810200
BSCD,19-Jul-2013,20.75,20.84,20.75,20.75,187100
BSCE,19-Jul-2013,21.29,21.29,21.28,21.28,106500
BSCF,19-Jul-2013,21.81,21.82,21.8,21.81,157000
BSCG,19-Jul-2013,22.15,22.24,22.15,22.18,580700
BSCH,19-Jul-2013,22.5,22.5,22.48,22.49,81000
BSCI,19-Jul-2013,20.79,20.79,20.76,20.79,22700
BSCJ,19-Jul-2013,20.63,20.63,20.56,20.6,20200
BSCK,19-Jul-2013,20.54,20.56,20.45,20.56,18100
BSCL,19-Jul-2013,20.12,20.12,20.03,20.1,18700
BSD,19-Jul-2013,12.6,12.63,12.47,12.52,43300
BSDM,19-Jul-2013,1.4,1.45,1.37,1.43,104800
BSE,19-Jul-2013,12.76,12.96,12.7,12.7,15400
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
BSI,19-Jul-2013,3.91,3.98,3.91,3.96,19700
BSJD,19-Jul-2013,25.68,25.68,25.62,25.64,16500
BSJE,19-Jul-2013,26.66,26.66,26.61,26.64,97000
BSJF,19-Jul-2013,26.78,26.78,26.74,26.77,132400
BSJG,19-Jul-2013,26.71,26.71,26.68,26.71,30700
BSJH,19-Jul-2013,26.81,26.81,26.74,26.77,9300
BSJI,19-Jul-2013,26.68,26.68,26.6,26.64,18400
BSL,19-Jul-2013,19.82,19.82,19.26,19.3,70600
BSMX,19-Jul-2013,14.38,14.49,13.94,14.13,799300
BSP,19-Jul-2013,7.94,7.96,7.92,7.96,24800
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
BSV,19-Jul-2013,80.33,80.39,80.33,80.36,875100
BSX,19-Jul-2013,9.61,9.77,9.53,9.67,11056500
BT,19-Jul-2013,51.23,51.66,51.14,51.61,66100
BTA,19-Jul-2013,10.76,10.76,10.58,10.59,47600
BTAL,19-Jul-2013,20.45,20.45,20.45,20.45,2000
BTE,19-Jul-2013,40.35,42.05,40.3,41.64,256500
BTF,19-Jul-2013,22.38,22.56,22.38,22.56,6000
BTG,19-Jul-2013,2.52,2.66,2.48,2.64,1242900
BTH,19-Jul-2013,14.67,14.67,14.29,14.41,109400
BTI,19-Jul-2013,106.27,106.6,105.75,106.45,122900
BTN,19-Jul-2013,4.44,4.45,4.33,4.33,11100
BTO,19-Jul-2013,24.06,24.09,23.75,23.95,71100
BTT,19-Jul-2013,18.96,19,18.65,18.75,251800
BTU,19-Jul-2013,16.76,16.89,16.29,16.48,4885500
BTUI,19-Jul-2013,3.06,3.06,2.55,2.65,10200
BTX,19-Jul-2013,3.98,4.22,3.83,4.03,243400
BTZ,19-Jul-2013,12.87,12.87,12.78,12.84,182400
BUD,19-Jul-2013,89.27,89.82,88.79,89.43,1657600
BUI,19-Jul-2013,18.34,18.34,18.14,18.21,31600
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
BVN,19-Jul-2013,13.6,13.8,13.26,13.55,2740000
BVSN,19-Jul-2013,8.89,9.1,8.89,9.04,11600
BVX,19-Jul-2013,3.25,3.39,3.25,3.25,16600
BWA,19-Jul-2013,90.76,91.21,89.64,91.17,705500
BWC,19-Jul-2013,30.94,30.98,30.66,30.92,488400
BWEN,19-Jul-2013,5.1,5.12,4.91,4.98,89500
BWG,19-Jul-2013,17.9,18.05,17.9,17.93,23700
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
BWP,19-Jul-2013,32.45,32.49,32.04,32.44,464600
BWS,19-Jul-2013,24,24.09,23.4,23.61,221000
BWX,19-Jul-2013,57.04,57.15,56.94,57.05,109100
BWZ,19-Jul-2013,35.02,35.2,35.02,35.14,15600
BX,19-Jul-2013,23.43,23.95,22.96,23.79,7552300
BXC,19-Jul-2013,2.12,2.13,2.09,2.12,128300
BXE,19-Jul-2013,6.66,6.84,6.61,6.84,19700
BXMT,19-Jul-2013,25.74,26.07,25.39,25.75,293300
BXP,19-Jul-2013,110.46,110.69,109.39,110.11,671000
BXP-B,19-Jul-2013,24.54,24.94,24.45,24.78,154100
BXS,19-Jul-2013,19.09,19.33,18.99,19.25,502100
BXS-A,19-Jul-2013,25.2,25.21,25.2,25.21,1700
BYD,19-Jul-2013,11.87,11.87,11.42,11.77,2005300
BYFC,19-Jul-2013,0.8,0.8,0.8,0.8,3900
BYI,19-Jul-2013,70.2,70.31,69.6,69.8,778600
BYM,19-Jul-2013,13.4,13.4,13.22,13.31,71700
BZ,19-Jul-2013,8.94,9.12,8.89,9.04,511900
BZC,19-Jul-2013,8.75,8.92,8.6,8.85,23800
BZF,19-Jul-2013,17.8,17.8,17.65,17.65,6600
BZH,19-Jul-2013,18.39,18.65,18.26,18.47,377000
BZM,19-Jul-2013,13.99,14.01,13.85,14.01,4100
BZQ,19-Jul-2013,92.6,93.55,92.47,92.88,4100
C,19-Jul-2013,52.63,52.65,52.15,52.35,21770200
C.A,19-Jul-2013,0.8,0.81,0.78,0.78,565200
C.B,19-Jul-2013,0.1,0.11,0.1,0.1,623700
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
CAB,19-Jul-2013,67.55,67.69,65.85,66.39,640900
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
CACI,19-Jul-2013,64.53,64.98,64.14,64.88,158700
CAD,19-Jul-2013,96.58,96.58,96.58,96.58,100
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
CAE,19-Jul-2013,11.34,11.39,11.25,11.39,11700
CAF,19-Jul-2013,19.82,19.89,19.73,19.79,54400
CAFE,19-Jul-2013,17.7,17.75,17.07,17.09,2700
CAFI,19-Jul-2013,3.92,4.11,3.9,4,112000
CAG,19-Jul-2013,36.95,37.11,36.62,37.02,2146700
CAH,19-Jul-2013,50.16,50.53,49.74,50.52,4008400
CAJ,19-Jul-2013,34.04,34.23,34,34.18,123600
CAK,19-Jul-2013,0.73,0.75,0.7,0.72,93400
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
CALX,19-Jul-2013,11.69,12.08,11.69,12.05,237500
CAM,19-Jul-2013,65.28,66.01,64.72,65.76,1711500
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
CANE,19-Jul-2013,14.22,14.27,14.2,14.27,800
CAP,19-Jul-2013,23.64,23.8,23.53,23.65,126100
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
CAS,19-Jul-2013,15.9,16.21,15.77,15.9,125600
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
CAT,19-Jul-2013,85.45,85.89,85.15,85.65,5086200
CATM,19-Jul-2013,29.28,29.46,28.43,29.03,190100
CATO,19-Jul-2013,27.24,27.38,26.97,27.02,59300
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
CAW,19-Jul-2013,3.45,3.45,3.32,3.38,8500
CB,19-Jul-2013,88.37,88.66,88.01,88.64,1153800
CBA,19-Jul-2013,21,21.59,20.98,21.36,129300
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
CBB,19-Jul-2013,3.5,3.53,3.46,3.5,1222000
CBB-B,19-Jul-2013,45.24,45.24,44.61,44.73,800
CBD,19-Jul-2013,45.83,46.21,45.64,45.79,339000
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
CBG,19-Jul-2013,24.07,24.33,24.02,24.3,1886900
CBI,19-Jul-2013,62.25,62.84,62.08,62.71,890400
CBK,19-Jul-2013,7.13,7.17,7.1,7.14,181700
CBL,19-Jul-2013,23.82,23.97,23.6,23.84,794000
CBL-D,19-Jul-2013,24.99,25.22,24.97,25.1,114400
CBL-E,19-Jul-2013,24.4,24.56,24.32,24.56,11400
CBLI,19-Jul-2013,1.62,1.65,1.56,1.6,96000
CBM,19-Jul-2013,15.34,15.35,15.24,15.33,54800
CBMX,19-Jul-2013,3.15,3.25,3.07,3.09,237700
CBND,19-Jul-2013,31.05,31.44,31.05,31.44,3000
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
CBO,19-Jul-2013,23.5,23.5,23.5,23.5,20000
CBOE,19-Jul-2013,48.86,49.1,48.47,48.67,420300
CBPO,19-Jul-2013,26,26,25.52,26,4600
CBR,19-Jul-2013,3.88,3.93,3.77,3.93,225900
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
CBS,19-Jul-2013,53.81,53.81,52.13,52.5,4929200
CBS.A,19-Jul-2013,53.17,53.18,52.5,52.5,2700
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
CBT,19-Jul-2013,40.03,40.15,39.68,39.88,245000
CBU,19-Jul-2013,32.87,33.09,32.73,33.05,81500
CBX,19-Jul-2013,0.5,0.5,0.5,0.5,20000
CBZ,19-Jul-2013,7.16,7.42,7.16,7.37,225500
C-C,19-Jul-2013,23.52,23.6,23.45,23.45,63900
CCA,19-Jul-2013,10.37,10.37,10.26,10.27,4200
CCBG,19-Jul-2013,12.44,12.73,12.38,12.48,23400
CCC,19-Jul-2013,17.78,17.98,17.67,17.88,205600
CCCL,19-Jul-2013,2.07,2.1,2.01,2.06,17500
CCE,19-Jul-2013,37.12,37.28,37,37.17,2487700
CCF,19-Jul-2013,27.83,28.6,27.59,28.53,16000
CCG,19-Jul-2013,12.24,12.36,12.24,12.25,239800
CCG-A,19-Jul-2013,27.05,27.2,27.05,27.2,1900
CCH,19-Jul-2013,24.63,24.72,24.47,24.68,2500
CCI,19-Jul-2013,76.5,77.12,76.16,76.72,1336900
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
CCJ,19-Jul-2013,21.29,21.32,21.08,21.23,984900
CCK,19-Jul-2013,44.09,44.55,43.95,44.44,1487600
CCL,19-Jul-2013,36.88,36.88,36.38,36.63,3927300
CCM,19-Jul-2013,4.32,4.32,4.23,4.25,2700
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
CCO,19-Jul-2013,7.57,7.6,7.52,7.59,31900
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
CCSC,19-Jul-2013,6.15,6.17,6.08,6.09,3700
CCU,19-Jul-2013,29.17,29.62,28.9,29.28,81100
CCUR,19-Jul-2013,7.8,7.84,7.69,7.78,13000
CCV,19-Jul-2013,24.3,24.64,24.21,24.63,48200
CCX,19-Jul-2013,19.99,20.15,19.99,20.15,300
CCXE,19-Jul-2013,29.12,29.18,29.05,29.07,4300
CCXI,19-Jul-2013,14.51,14.51,14.01,14.35,142100
CDE,19-Jul-2013,12.77,13.27,12.7,13.25,1059800
CDI,19-Jul-2013,15.69,15.82,15.54,15.71,38500
CDNS,19-Jul-2013,15.61,15.83,15.59,15.77,3769600
CDR,19-Jul-2013,5.87,5.9,5.81,5.82,156000
CDR-B,19-Jul-2013,24.85,25.11,24.8,25.11,5900
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
CDY,19-Jul-2013,0.07,0.09,0.07,0.09,32200
CDZI,19-Jul-2013,4.71,4.77,4.65,4.67,50800
CE,19-Jul-2013,46.26,48.24,45.87,47.73,3578900
C-E,19-Jul-2013,25.25,25.25,25.01,25.01,107500
CEA,19-Jul-2013,15.67,15.94,15.61,15.94,40000
CEB,19-Jul-2013,67.41,67.98,67.11,67.31,82000
CEC,19-Jul-2013,45,45.35,44.71,45,45400
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
CEE,19-Jul-2013,31.23,31.23,30.71,30.98,21900
CEF,19-Jul-2013,14.07,14.22,14.04,14.22,680300
CEL,19-Jul-2013,10.41,10.45,10.21,10.43,105700
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
CEM,19-Jul-2013,27.93,28.16,27.7,28.16,144100
CEMB,19-Jul-2013,49.62,49.89,49.62,49.82,1200
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
CEO,19-Jul-2013,179.32,179.32,177.71,178.39,73000
CEP,19-Jul-2013,1.98,2.06,1.82,2.05,70800
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
CET,19-Jul-2013,22.79,22.8,22.68,22.75,29400
CETV,19-Jul-2013,3.67,3.79,3.6,3.61,386200
CEV,19-Jul-2013,11.85,11.85,11.66,11.76,57700
CEVA,19-Jul-2013,20.31,20.52,20.13,20.42,96800
CEW,19-Jul-2013,20.26,20.31,20.21,20.3,70000
CF,19-Jul-2013,183.66,185.03,182.76,183.92,578600
CFBK,19-Jul-2013,1.4,1.5,1.35,1.35,6000
CFC-A,19-Jul-2013,25.01,25.17,25,25.17,22400
CFC-B,19-Jul-2013,25.28,25.4,25.28,25.4,53600
CFD,19-Jul-2013,17.15,17.26,17.04,17.25,14400
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
CFI,19-Jul-2013,18.75,18.85,18.31,18.78,15300
CFN,19-Jul-2013,38.77,38.97,38.61,38.79,1988200
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
CFP,19-Jul-2013,5.51,5.57,5.5,5.5,185500
CFR,19-Jul-2013,72.03,72.24,71.33,72.07,372700
CFR-A,19-Jul-2013,23.66,24.04,23.66,24.04,6200
CFT,19-Jul-2013,108.46,108.61,108.28,108.54,31800
CFX,19-Jul-2013,52.64,53.28,52.28,53.17,150400
CG,19-Jul-2013,27.59,28.69,27.52,28.3,515900
CGA,19-Jul-2013,2.84,2.84,2.76,2.79,46900
CGEN,19-Jul-2013,5.36,5.55,5.1,5.31,113200
CGG,19-Jul-2013,24.72,24.77,24.49,24.77,7400
CGI,19-Jul-2013,20.05,20.19,19.83,19.89,336500
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
CGR,19-Jul-2013,0.21,0.21,0.21,0.21,265100
CGW,19-Jul-2013,24.85,24.95,24.85,24.92,5700
CGX,19-Jul-2013,50.03,50.26,49.74,50.05,26300
CH,19-Jul-2013,13.68,14,13.65,13.96,20700
CHA,19-Jul-2013,47.6,48.19,47.38,48,48000
CHC,19-Jul-2013,2.33,2.37,2.28,2.34,22700
CHC.W,19-Jul-2013,0.03,0.03,0.03,0.03,1000
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
CHD,19-Jul-2013,63.58,63.86,63.27,63.85,288800
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
CHE,19-Jul-2013,74.15,75.52,68.06,69.26,1322500
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
CHGS,19-Jul-2013,0.12,0.12,0.1,0.11,11100
CHH,19-Jul-2013,43.53,43.65,42.77,43,66300
CHI,19-Jul-2013,12.76,12.83,12.71,12.83,147100
CHIE,19-Jul-2013,13.68,13.82,13.68,13.82,1400
CHIM,19-Jul-2013,13.55,13.55,13.55,13.55,300
CHIQ,19-Jul-2013,13.71,13.8,13.68,13.75,121500
CHIX,19-Jul-2013,11.41,11.5,11.41,11.47,33300
CHK,19-Jul-2013,22.42,22.59,22.1,22.58,7706200
CHK-D,19-Jul-2013,89.9,90,89.42,89.89,700
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
CHKR,19-Jul-2013,15.41,15.72,15.4,15.62,85900
CHL,19-Jul-2013,52.55,52.86,52.5,52.67,362200
CHLC,19-Jul-2013,25.14,25.14,25.14,25.14,1400
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
CHMT,19-Jul-2013,22.76,23.04,22.54,22.65,923500
CHN,19-Jul-2013,20.33,20.57,20.32,20.43,50900
CHNR,19-Jul-2013,4.5,4.58,4.35,4.42,4500
CHOC,19-Jul-2013,35,35,34.92,34.92,200
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
CHS,19-Jul-2013,16.95,16.95,16.71,16.73,1599000
CHS-A,19-Jul-2013,25.49,25.81,25.49,25.81,800
CHSCP,19-Jul-2013,32.78,32.85,32.5,32.85,27200
CHSP,19-Jul-2013,23.46,23.6,23.34,23.49,225200
CHT,19-Jul-2013,31.98,32.38,31.98,32.2,558100
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
CHU,19-Jul-2013,13.92,14.04,13.85,13.98,199200
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
CHXX,19-Jul-2013,16.12,16.12,16.12,16.12,100
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
CI,19-Jul-2013,77.71,77.88,76.63,77.84,991500
CIA,19-Jul-2013,7.03,7.2,6.91,7.2,60900
CIB,19-Jul-2013,56.75,57.46,56.48,57.02,231400
CIDM,19-Jul-2013,1.39,1.43,1.38,1.38,50900
CIE,19-Jul-2013,28.91,29.21,28.37,29.11,2671000
CIEN,19-Jul-2013,22.59,22.89,22.53,22.8,3879600
CIF,19-Jul-2013,2.82,2.83,2.81,2.82,50700
CIFC,19-Jul-2013,7.26,7.55,7.25,7.34,6200
CIG,19-Jul-2013,9.14,9.41,9.12,9.33,2600300
CII,19-Jul-2013,13,13.02,12.96,12.98,91000
CIK,19-Jul-2013,3.74,3.79,3.74,3.77,143800
CIM,19-Jul-2013,3,3.03,2.97,3.02,6433000
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
CIR,19-Jul-2013,54.36,55.04,54.08,54.92,27500
CIS,19-Jul-2013,1.65,1.66,1.65,1.66,12000
CISG,19-Jul-2013,5.65,5.7,5.56,5.7,114600
CIT,19-Jul-2013,48.48,48.66,48.19,48.4,812200
CITZ,19-Jul-2013,11.88,11.88,11.78,11.8,8400
CIU,19-Jul-2013,108.26,108.47,108.24,108.47,169700
CIX,19-Jul-2013,13.62,13.87,13.37,13.77,800
CIZN,19-Jul-2013,18.07,18.11,18.01,18.05,1900
CJES,19-Jul-2013,19.64,20.1,19.58,20.01,426700
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
CKH,19-Jul-2013,86.36,87,85.99,86.98,102100
CKP,19-Jul-2013,16.51,16.84,16.42,16.82,229300
CKSW,19-Jul-2013,7.35,7.54,7.26,7.5,305500
CL,19-Jul-2013,58.47,58.92,58.25,58.88,3135900
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
CLB,19-Jul-2013,152,155.26,150.93,154.91,356800
CLBH,19-Jul-2013,12.36,12.69,12.15,12.69,20700
CLC,19-Jul-2013,55.04,55.2,54.65,55.08,561900
CLCT,19-Jul-2013,14.86,15,14.62,14.99,29200
CLD,19-Jul-2013,17.29,17.35,16.9,17,596700
CLDT,19-Jul-2013,18.99,19.11,18.89,19.03,75700
CLDX,19-Jul-2013,20.79,21.6,20.56,21.08,1786000
CLF,19-Jul-2013,17.86,17.94,17.38,17.77,5498600
CLFD,19-Jul-2013,13.22,13.24,12.7,12.77,104500
CLGX,19-Jul-2013,26.6,26.95,26.51,26.53,624600
CLH,19-Jul-2013,55.55,56.15,55.31,56.15,224100
CLI,19-Jul-2013,24.66,24.84,24.57,24.7,244700
CLIR,19-Jul-2013,9.16,9.2,8.8,8.92,57400
CLM,19-Jul-2013,7.15,7.15,7.06,7.1,62000
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
CLN-A,19-Jul-2013,25.96,26.34,25.96,26.29,10300
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
CLNY,19-Jul-2013,20.38,21.09,20.34,20.94,861200
CLP,19-Jul-2013,24.75,25.15,24.48,24.92,1729200
CLR,19-Jul-2013,95,96.32,93.9,96.09,1185300
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
CLS,19-Jul-2013,9.2,9.32,9.14,9.3,122500
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
CLV,19-Jul-2013,17.85,18,17.74,18,72300
CLVS,19-Jul-2013,77.71,79.45,76.21,78.59,134000
CLW,19-Jul-2013,49.72,50.11,49.38,49.53,69800
CLX,19-Jul-2013,87.02,87.6,86.6,87.45,2115000
CLY,19-Jul-2013,56.68,57.07,56.65,57.07,31600
CM,19-Jul-2013,74.93,74.93,74.4,74.43,180700
CMA,19-Jul-2013,42.25,42.3,41.91,42.18,1496400
CMA.W,19-Jul-2013,14.81,14.89,14.8,14.85,1000
CMBS,19-Jul-2013,51.21,51.43,50.91,50.94,10700
CMC,19-Jul-2013,15.29,15.32,15.14,15.24,465600
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
CMF,19-Jul-2013,108.68,108.68,108.02,108.11,21800
CMFO,19-Jul-2013,0.7,0.72,0.7,0.72,1500
CMG,19-Jul-2013,399.05,410.12,395.02,408.97,2270900
CMGE,19-Jul-2013,12,14.65,11.81,13.5,114500
CMI,19-Jul-2013,116.77,118.32,116.24,118.14,1561700
CMK,19-Jul-2013,8.19,8.26,8.18,8.24,7300
CMLP,19-Jul-2013,28.06,28.06,27.59,27.83,86400
CMLS,19-Jul-2013,4.04,4.11,4,4.03,214500
CMN,19-Jul-2013,25.86,26.34,25.75,26.27,97700
CMO,19-Jul-2013,11.84,11.86,11.72,11.74,648500
CMO-E,19-Jul-2013,24.2,24.42,24.12,24.42,329600
CMP,19-Jul-2013,90.09,90.71,89.71,90.32,89900
CMRE,19-Jul-2013,18.31,18.57,17.97,18.15,87300
CMRX,19-Jul-2013,24.15,25.02,23.38,24.55,36500
CMS,19-Jul-2013,28.47,28.58,28.32,28.48,2089500
CMS-B,19-Jul-2013,98.51,99.5,98.51,99.5,1500
CMT,19-Jul-2013,9.16,9.16,9.01,9.06,2800
CMTL,19-Jul-2013,27.62,27.62,27.15,27.54,67700
CMU,19-Jul-2013,4.28,4.28,4.21,4.22,68800
C-N,19-Jul-2013,27.85,27.99,27.72,27.72,187800
CNA,19-Jul-2013,34.52,34.59,34.4,34.52,53600
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
CNC,19-Jul-2013,54.91,55.66,54.38,55.48,263600
CNCO,19-Jul-2013,14.25,14.34,14.07,14.11,82100
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
CNH,19-Jul-2013,44.31,44.83,44.16,44.59,492500
CNI,19-Jul-2013,101.16,102.33,101.16,101.76,387500
CNIT,19-Jul-2013,2.54,2.88,2.54,2.88,315700
CNK,19-Jul-2013,28.95,29.15,28.93,29.1,543300
CNL,19-Jul-2013,48.65,49.01,48.6,48.89,145400
CNMD,19-Jul-2013,32.92,33.18,32.77,33.16,81900
CNO,19-Jul-2013,13.96,14.17,13.91,14.05,1397200
CNOB,19-Jul-2013,31.03,31.03,30.95,31,1600
CNP,19-Jul-2013,24.74,24.83,24.35,24.64,2354900
CNPF,19-Jul-2013,13.31,13.47,13.31,13.44,7900
CNQ,19-Jul-2013,32.78,33.23,32.72,33.11,2198700
CNQR,19-Jul-2013,88.5,89.14,87.99,88.8,202700
CNS,19-Jul-2013,35,36.6,35,36.55,172700
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
CNW,19-Jul-2013,40.99,41.08,40.39,40.8,534200
CNX,19-Jul-2013,29.41,29.65,28.9,29.01,2535800
CNY,19-Jul-2013,41.68,42,41.67,41.71,11100
CNYD,19-Jul-2013,4,4,4,4,100
CO,19-Jul-2013,3.65,3.71,3.41,3.46,166800
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
CODE,19-Jul-2013,12.39,12.5,12.36,12.44,169800
CODI,19-Jul-2013,18.3,18.5,18.11,18.16,127800
COF,19-Jul-2013,69.06,70,68.22,69.14,5275700
COF.W,19-Jul-2013,27.43,29.69,27.43,29.07,17500
COF-P,19-Jul-2013,24.58,24.65,24.14,24.16,161200
COG,19-Jul-2013,72.95,73.75,71.99,73.67,1714400
COGO,19-Jul-2013,2.38,2.4,2.35,2.38,10900
COH,19-Jul-2013,59,59.45,58.73,59.31,2878200
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
COL,19-Jul-2013,69.94,71.52,68.74,70.42,1879800
COLB,19-Jul-2013,25.01,25.15,24.94,25.13,119400
COLE,19-Jul-2013,10.7,11.08,10.7,11,9314100
COLM,19-Jul-2013,63.68,63.68,62.28,62.95,55800
COLX,19-Jul-2013,17.95,17.95,17.95,17.95,100
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
COO,19-Jul-2013,126.5,127.01,125.82,126.84,209400
COOL,19-Jul-2013,0.63,0.65,0.62,0.62,112000
COP,19-Jul-2013,65.59,66,65.28,66,6958800
COPX,19-Jul-2013,9.07,9.07,8.9,8.93,75100
COR,19-Jul-2013,33.58,33.67,33.1,33.13,54600
COR-A,19-Jul-2013,25.31,25.63,25.3,25.63,9300
CORE,19-Jul-2013,65.15,65.84,65.09,65.75,18600
CORN,19-Jul-2013,37.56,37.93,37.26,37.9,50600
CORP,19-Jul-2013,102.8,103.03,102.66,103.03,7000
CORR,19-Jul-2013,7.61,7.7,7.61,7.69,18200
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
COT,19-Jul-2013,8.32,8.41,8.32,8.38,163500
COTY,19-Jul-2013,17.15,17.27,17.05,17.08,599400
COV,19-Jul-2013,61.08,61.93,60.62,61.93,4599200
COVR,19-Jul-2013,1.32,1.32,1.31,1.31,200
COW,19-Jul-2013,26.79,26.88,26.77,26.84,9200
COWN,19-Jul-2013,3.14,3.2,3.14,3.18,449200
COY,19-Jul-2013,7.2,7.23,7.16,7.22,51100
CP,19-Jul-2013,128.81,129.16,128,128.98,414900
C-P,19-Jul-2013,29.45,29.6,29.45,29.5,1200
CPA,19-Jul-2013,140.58,141.99,139.37,141.75,154800
CPAC,19-Jul-2013,12.33,12.4,12.27,12.4,5700
CPAH,19-Jul-2013,1.67,1.7,1.67,1.68,1800
CPB,19-Jul-2013,46.55,47.33,46.51,47.27,1410100
CPE,19-Jul-2013,4.05,4.13,4.05,4.1,282100
CPE-A,19-Jul-2013,44.8,44.8,44.75,44.8,3300
CPF,19-Jul-2013,18.67,18.77,18.62,18.77,100700
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
CPHI,19-Jul-2013,0.22,0.22,0.2,0.2,26400
CPI,19-Jul-2013,26.04,26.06,26.04,26.06,2000
CPIX,19-Jul-2013,5.53,5.58,5.5,5.53,26200
CPK,19-Jul-2013,57.38,57.88,57.18,57.64,13400
CPL,19-Jul-2013,18.82,19.04,18.77,18.81,640800
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
CPN,19-Jul-2013,21.01,21.1,20.61,20.65,4575100
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
CPT,19-Jul-2013,73.87,74.2,73.09,73.23,620400
CPWR,19-Jul-2013,10.55,10.98,10.55,10.95,2508600
C-Q,19-Jul-2013,25.01,25.1,24.96,24.96,57700
CQB,19-Jul-2013,12.01,12.17,11.95,12.11,290800
CQP,19-Jul-2013,30.02,30.5,29.5,29.84,350100
CQQQ,19-Jul-2013,26.88,26.88,26.62,26.85,2200
CR,19-Jul-2013,63.87,64.14,63.63,63.98,243200
C-R,19-Jul-2013,25.05,25.12,24.9,24.9,60300
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
CRBQ,19-Jul-2013,41.94,42.22,41.91,42.21,9600
CRD.A,19-Jul-2013,6.04,6.08,5.97,6,25200
CRD.B,19-Jul-2013,7.03,7.2,6.96,7.15,56700
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
CRF,19-Jul-2013,6.77,6.83,6.77,6.77,17400
CRFN,19-Jul-2013,4.68,4.7,4.57,4.6,51100
CRH,19-Jul-2013,20.64,20.91,20.64,20.88,60900
CRI,19-Jul-2013,72.69,73.27,72.52,72.95,334500
CRIS,19-Jul-2013,3.77,3.81,3.68,3.75,175800
CRK,19-Jul-2013,17.93,18.23,17.75,18.13,699200
CRL,19-Jul-2013,44.22,44.47,43.93,44.44,275000
CRM,19-Jul-2013,41.85,42.75,41.7,42.5,6079900
CRMB,19-Jul-2013,1.05,1.07,1.05,1.07,5200
CRMD,19-Jul-2013,0.98,0.98,0.89,0.9,82300
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
CROC,19-Jul-2013,45.39,45.84,45.39,45.83,6500
CROP,19-Jul-2013,26.35,26.46,26.35,26.45,1100
CROX,19-Jul-2013,17.04,17.17,16.72,16.75,1201000
CRR,19-Jul-2013,77.8,77.87,76.35,77.73,168000
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
CRS,19-Jul-2013,48.98,48.98,48.41,48.54,154400
CRT,19-Jul-2013,27.07,27.68,27.06,27.59,14800
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
CRV,19-Jul-2013,3.48,3.48,3.48,3.48,100
CRVL,19-Jul-2013,31.67,32.1,31.66,31.99,24100
CRVP,19-Jul-2013,0.86,0.91,0.85,0.88,10900
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
CRY,19-Jul-2013,7.55,7.63,7.51,7.6,53700
CRZO,19-Jul-2013,32.49,32.62,32.13,32.53,492600
CS,19-Jul-2013,29.62,29.93,29.48,29.69,1851900
C-S,19-Jul-2013,25.24,25.25,25.08,25.08,62800
CSBK,19-Jul-2013,12.18,12.34,11.87,12.2,8900
CSC,19-Jul-2013,46.78,47.58,46.75,47.39,900600
CSCB,19-Jul-2013,20.46,20.46,20.46,20.46,200
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
CSCR,19-Jul-2013,19.73,19.73,19.73,19.73,300
CSD,19-Jul-2013,39.39,39.39,39.14,39.3,83600
CSE,19-Jul-2013,9.63,9.73,9.57,9.69,631600
CSFL,19-Jul-2013,10.2,10.23,10.09,10.12,46400
CSFS,19-Jul-2013,2.47,2.63,2.47,2.57,4200
CSG,19-Jul-2013,8.32,8.62,8.32,8.61,1041200
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
CSH,19-Jul-2013,46.06,46.68,45.3,46.03,253300
CSI,19-Jul-2013,18.21,18.39,18.21,18.23,24100
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
CSJ,19-Jul-2013,105,105,104.94,104.96,543100
CSL,19-Jul-2013,65.37,66.8,65.04,66.31,977900
CSLS,19-Jul-2013,23.27,23.3,23.27,23.3,6000
CSM,19-Jul-2013,79.91,80.22,79.84,80.22,12500
CSMA,19-Jul-2013,20.7,20.7,20.7,20.7,200
CSMN,19-Jul-2013,20.13,20.15,20.13,20.15,2500
CSOD,19-Jul-2013,44.5,45,44.09,44.28,382800
CSP,19-Jul-2013,6.85,6.87,6.82,6.86,47900
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
CSS,19-Jul-2013,26.59,27.2,26.32,26.93,22900
CST,19-Jul-2013,32.05,32.6,31.81,32.59,669500
CSTE,19-Jul-2013,30.11,32.98,29.95,31.7,520300
CSTM,19-Jul-2013,17.5,17.64,17.2,17.35,57500
CSU,19-Jul-2013,25.34,25.39,25.1,25.25,113300
CSUN,19-Jul-2013,2.55,2.67,2.48,2.54,86300
CSV,19-Jul-2013,19.11,19.26,18.76,18.82,51400
CSWC,19-Jul-2013,146.27,147.16,143.76,144.73,11200
CSX,19-Jul-2013,25.56,25.7,25.29,25.39,6975700
CTAS,19-Jul-2013,47.67,48.05,47.35,47.57,717600
CTB,19-Jul-2013,33.58,33.82,33.58,33.79,945800
CTBI,19-Jul-2013,39.96,40.5,39.5,40.43,50000
CTC,19-Jul-2013,2.42,2.42,2.41,2.42,4700
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
CTF,19-Jul-2013,19.25,19.25,18.79,18.84,58700
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
CTL,19-Jul-2013,35.81,36.09,35.73,35.98,3644900
CTO,19-Jul-2013,40.72,40.94,40.47,40.94,6300
CTQ,19-Jul-2013,25.42,25.69,25.35,25.55,53600
CTR,19-Jul-2013,23.74,24.21,23.63,24.08,114200
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
CTS,19-Jul-2013,14.57,14.63,14.36,14.61,106600
CTSH,19-Jul-2013,72.32,72.75,71.64,72.36,3970800
CTU,19-Jul-2013,25.15,25.33,25,25.32,38800
CTW,19-Jul-2013,25.82,26.07,25.65,25.85,48600
CTWS,19-Jul-2013,29.72,29.77,29.45,29.73,19400
CTX,19-Jul-2013,25.2,25.37,25.04,25.21,76800
CTXS,19-Jul-2013,64.65,65.25,64.55,65.07,1905300
CTY,19-Jul-2013,23.73,23.99,23.5,23.98,83000
CU,19-Jul-2013,20.78,20.84,20.78,20.84,4700
CUB,19-Jul-2013,52.13,52.3,51.73,52.02,53500
CUBA,19-Jul-2013,8.98,8.98,8.89,8.98,3200
CUB-A,19-Jul-2013,26.43,26.43,26.32,26.38,2600
CUBE,19-Jul-2013,17.23,17.33,17.17,17.24,747000
CUBI,19-Jul-2013,17.48,17.78,17.4,17.5,32400
CUI,19-Jul-2013,6,6,5.64,5.71,130800
CUK,19-Jul-2013,38.38,38.38,37.99,38.23,152800
CUNB,19-Jul-2013,17.27,17.29,16.93,17.22,21100
CUO,19-Jul-2013,14.52,14.52,14.5,14.51,600
CUR,19-Jul-2013,1.62,1.64,1.58,1.64,285600
CURE,19-Jul-2013,101.55,106.49,101.55,106.08,21000
CUT,19-Jul-2013,23.16,23.26,23.15,23.22,46200
CUTR,19-Jul-2013,9.34,9.5,9.31,9.39,36300
CUZ,19-Jul-2013,10.81,10.83,10.7,10.74,574500
CUZ-B,19-Jul-2013,25.47,25.47,25.45,25.45,600
CVA,19-Jul-2013,21.02,21.29,20.73,21.16,1307500
CVB,19-Jul-2013,10.95,10.95,10.84,10.84,700
CVBF,19-Jul-2013,13.21,13.48,13.21,13.48,674900
CVC,19-Jul-2013,18.92,19.48,18.81,18.96,4535500
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
CVD,19-Jul-2013,79.44,79.69,78.88,79.63,321500
CVE,19-Jul-2013,31.26,31.37,31,31.12,793900
CVG,19-Jul-2013,19.2,19.29,19.11,19.27,289900
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
CVI,19-Jul-2013,45.96,46.35,45.41,45.94,828600
CVLT,19-Jul-2013,79.29,81.14,78.26,80.51,407500
CVM,19-Jul-2013,0.21,0.22,0.21,0.22,295400
CVO,19-Jul-2013,2.23,2.23,2.18,2.21,137100
CVOL,19-Jul-2013,9.41,9.41,8.98,9.05,17900
CVR,19-Jul-2013,26.55,26.58,26.1,26.58,800
CVRR,19-Jul-2013,27.35,27.53,27.18,27.5,308000
CVS,19-Jul-2013,61.23,61.7,61.01,61.63,3055700
CVTI,19-Jul-2013,6.84,6.94,6.65,6.82,18200
CVU,19-Jul-2013,11,11.03,10.95,10.97,12400
CVV,19-Jul-2013,9.84,10.19,9.84,9.85,11600
CVX,19-Jul-2013,125.79,126.91,125.17,126.91,5930400
CVY,19-Jul-2013,23.87,24,23.86,24,189400
CW,19-Jul-2013,40.06,40.53,40.04,40.5,190900
CWB,19-Jul-2013,44.12,44.35,44.08,44.32,1053900
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
CWH,19-Jul-2013,23.82,24.01,23.51,23.6,491000
CWH-D,19-Jul-2013,23.26,23.39,23.07,23.22,47300
CWH-E,19-Jul-2013,25.09,25.29,25,25,118900
CWHN,19-Jul-2013,21.28,21.28,21.15,21.15,20900
CWHO,19-Jul-2013,22.48,22.88,22.03,22.2,17800
CWI,19-Jul-2013,32.72,32.82,32.64,32.81,16900
CWST,19-Jul-2013,4.66,4.69,4.55,4.67,84600
CWT,19-Jul-2013,21.1,21.46,21.05,21.39,142800
CWTR,19-Jul-2013,2.51,2.54,2.46,2.47,104200
CX,19-Jul-2013,11.29,11.43,11.18,11.39,5650700
CXA,19-Jul-2013,22.6,22.6,22.19,22.2,49900
CXDC,19-Jul-2013,4.22,4.35,4.2,4.31,23500
CXE,19-Jul-2013,4.66,4.66,4.62,4.63,125400
CXH,19-Jul-2013,8.86,8.89,8.81,8.85,43300
CXM,19-Jul-2013,1.32,1.32,1.24,1.27,13900
CXO,19-Jul-2013,87.62,89.79,86.8,89.48,1067600
CXPO,19-Jul-2013,3.28,3.31,3.23,3.3,83000
CXW,19-Jul-2013,32.92,33.22,32.69,33.18,804100
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
CYB,19-Jul-2013,26.09,26.09,26.03,26.03,28700
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
CYD,19-Jul-2013,17.26,17.26,16.71,16.87,33300
CYE,19-Jul-2013,7.34,7.36,7.3,7.33,161600
CYH,19-Jul-2013,42.5,43.99,42.12,43.16,8737300
CYN,19-Jul-2013,68.41,69.8,67.85,69.71,678100
CYN-C,19-Jul-2013,23.29,23.57,23.2,23.57,10000
CYNI,19-Jul-2013,10.33,10.61,10.33,10.53,69000
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
CYS,19-Jul-2013,8.72,8.8,8.61,8.76,4203400
CYS-A,19-Jul-2013,23.38,23.5,23.38,23.5,5700
CYS-B,19-Jul-2013,23.06,23.2,22.91,23.17,730000
CYT,19-Jul-2013,78,78.5,75.02,75.17,1662400
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
CZA,19-Jul-2013,41.4,41.4,41.24,41.3,23400
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
CZZ,19-Jul-2013,16.29,16.39,16.15,16.16,779800
D,19-Jul-2013,60.24,60.38,59.58,59.68,2559500
DAC,19-Jul-2013,4.39,4.43,4.3,4.3,10200
DAEG,19-Jul-2013,1.11,1.17,1.09,1.15,9500
DAG,19-Jul-2013,8.75,9.03,8.75,8.95,11900
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
DAL,19-Jul-2013,20.28,20.42,20.03,20.29,7419100
DAN,19-Jul-2013,20.75,21.13,20.52,21.08,2433300
DANG,19-Jul-2013,7.84,8.04,7.75,7.83,1844700
DAR,19-Jul-2013,20.42,20.56,20.27,20.48,347000
DARA,19-Jul-2013,0.65,0.65,0.62,0.62,88000
DATA,19-Jul-2013,55.68,55.68,53.77,53.81,115100
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
DB,19-Jul-2013,45.95,46.16,45.8,46.13,974200
DBA,19-Jul-2013,25.15,25.2,25.05,25.06,251300
DBB,19-Jul-2013,16.45,16.46,16.36,16.46,40300
DBC,19-Jul-2013,26.27,26.28,26.07,26.23,1327300
DBD,19-Jul-2013,34.63,34.78,34.34,34.64,1164600
DBE,19-Jul-2013,29.21,29.24,28.8,29.1,60200
DBEF,19-Jul-2013,25.05,25.41,25.05,25.39,193200
DBEM,19-Jul-2013,20.67,20.79,20.5,20.51,15700
DBGR,19-Jul-2013,22.56,22.56,22.56,22.56,800
DBIZ,19-Jul-2013,26.04,26.04,26.04,26.04,200
DBJP,19-Jul-2013,36.15,36.3,35.99,36.28,52600
DBL,19-Jul-2013,25.13,25.2,24.68,24.7,77000
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
DBO,19-Jul-2013,27.52,27.58,27.04,27.3,322300
DBP,19-Jul-2013,41.9,42.23,41.89,42.01,128400
DBS,19-Jul-2013,32.68,32.73,32.62,32.7,4100
DBU,19-Jul-2013,17.51,17.55,17.51,17.55,1200
DBV,19-Jul-2013,25.84,25.84,25.77,25.78,42700
DCA,19-Jul-2013,4.02,4.03,3.97,3.97,37600
DCE,19-Jul-2013,25.32,25.52,25.3,25.45,57600
DCI,19-Jul-2013,37.05,37.07,36.54,36.99,453500
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
DCM,19-Jul-2013,15.67,15.73,15.66,15.72,119200
DCNG,19-Jul-2013,29.27,29.38,29.18,29.38,800
DCO,19-Jul-2013,24.12,24.6,23.86,24.2,107400
DCOM,19-Jul-2013,17.45,17.77,17.41,17.67,86800
DCT,19-Jul-2013,7.88,7.92,7.81,7.86,6117400
DCTH,19-Jul-2013,0.37,0.39,0.36,0.38,1390900
DCUA,19-Jul-2013,52.17,52.17,51.77,51.95,38200
DCUB,19-Jul-2013,51.83,52.19,51.56,51.56,33000
DD,19-Jul-2013,57.39,57.39,56.9,57.14,5516400
DD-A,19-Jul-2013,86.11,86.11,86,86,200
DD-B,19-Jul-2013,97.2,97.6,95.94,96.71,2100
DDC,19-Jul-2013,13.86,14.31,13.86,14.09,230200
DDD,19-Jul-2013,46.8,47.45,46.14,47.33,2941900
DDE,19-Jul-2013,1.45,1.45,1.41,1.42,31000
DDF,19-Jul-2013,9.05,9.11,9.02,9.06,14500
DDG,19-Jul-2013,26.93,26.93,26.7,26.7,9700
DDM,19-Jul-2013,100.24,100.51,99.77,100.51,109900
DDR,19-Jul-2013,17.81,17.89,17.69,17.71,2279900
DDR-H,19-Jul-2013,25.21,25.4,25.18,25.4,18200
DDR-J,19-Jul-2013,23.78,24.12,23.78,24.12,12200
DDR-K,19-Jul-2013,23.9,24.29,23.81,24.24,226500
DDS,19-Jul-2013,82.32,82.89,82.2,82.65,461900
DDT,19-Jul-2013,25.83,25.83,25.73,25.81,4600
DE,19-Jul-2013,83.63,84.25,83.3,84.05,2487500
DECK,19-Jul-2013,57.06,57.99,56.1,56.33,1285500
DEE,19-Jul-2013,26.29,27.02,26.26,27.02,1300
DEF,19-Jul-2013,33.65,33.76,33.6,33.76,92900
DEG,19-Jul-2013,67.36,67.66,66.94,67.66,33300
DEI,19-Jul-2013,26.53,26.54,26.19,26.33,582400
DEJ,19-Jul-2013,0.2,0.21,0.19,0.2,319800
DEL,19-Jul-2013,65.55,66.36,65.07,65.65,30800
DELL,19-Jul-2013,13.16,13.17,12.98,13.14,34726500
DEM,19-Jul-2013,49.83,50.02,49.72,49.9,595300
DENN,19-Jul-2013,5.9,5.93,5.86,5.88,204000
DEO,19-Jul-2013,124.18,124.98,124.06,124.92,745200
DEPO,19-Jul-2013,6.16,6.18,6.03,6.1,284700
DES,19-Jul-2013,62.39,62.63,62.31,62.61,120400
DEST,19-Jul-2013,29.23,29.24,28.84,28.93,21200
DEW,19-Jul-2013,44.01,44.14,43.97,44.08,11000
DEX,19-Jul-2013,11.8,11.82,11.76,11.8,33100
DF,19-Jul-2013,10.59,10.59,10.38,10.45,1818700
DFE,19-Jul-2013,45.04,45.23,45,45.21,14700
DFJ,19-Jul-2013,49.59,49.77,49.43,49.68,27200
DFP,19-Jul-2013,22.09,22.19,21.83,21.95,105200
DFRG,19-Jul-2013,22.61,23.34,22.56,22.96,233700
DFS,19-Jul-2013,50.79,51.02,50.35,50.62,2685100
DFS-B,19-Jul-2013,24.99,25,24.78,24.78,74200
DFT,19-Jul-2013,24.59,24.59,24.07,24.24,467900
DFT-A,19-Jul-2013,25.66,25.7,25.47,25.53,4300
DFT-B,19-Jul-2013,25.78,26.12,25.78,26.12,14400
DFVS,19-Jul-2013,41.24,41.25,41.17,41.2,400
DFZ,19-Jul-2013,17.68,17.95,16.52,17.93,37600
DG,19-Jul-2013,53.51,53.94,53.06,53.3,2474300
DGAS,19-Jul-2013,23.53,23.99,23.25,23.64,32900
DGAZ,19-Jul-2013,12.15,12.26,11.8,11.98,573100
DGI,19-Jul-2013,32.8,33,32.51,32.8,607900
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
DGL,19-Jul-2013,43.69,43.8,43.61,43.7,32400
DGLD,19-Jul-2013,76.02,76.28,75.04,75.44,14500
DGLY,19-Jul-2013,7.48,7.5,7.1,7.22,11000
DGP,19-Jul-2013,29.49,29.72,29.39,29.6,103800
DGRW,19-Jul-2013,25.47,25.47,25.16,25.27,10800
DGS,19-Jul-2013,46.71,46.95,46.65,46.82,156500
DGSE,19-Jul-2013,2.4,2.46,2.4,2.4,4400
DGT,19-Jul-2013,62.32,62.34,62.3,62.32,500
DGX,19-Jul-2013,59.21,59.34,58.95,59.03,2213200
DGZ,19-Jul-2013,14.87,14.9,14.8,14.83,105200
DHF,19-Jul-2013,4.2,4.22,4.19,4.19,140800
DHG,19-Jul-2013,14.4,14.5,14.4,14.41,49400
DHI,19-Jul-2013,21.64,22.2,21.57,22.07,4930000
DHIL,19-Jul-2013,99.48,100.83,98.52,100,21100
DHR,19-Jul-2013,68,69.02,67.67,68.69,2943500
DHRM,19-Jul-2013,1.95,2.13,1.95,2.01,25600
DHS,19-Jul-2013,53.47,53.54,53.36,53.54,61200
DHT,19-Jul-2013,4.45,4.46,4.31,4.39,18800
DHX,19-Jul-2013,9.65,9.77,9.62,9.73,190400
DHY,19-Jul-2013,3.07,3.08,3.03,3.06,331400
DIA,19-Jul-2013,154.88,155.14,154.57,155.12,4829500
DIG,19-Jul-2013,60.8,61.92,60.58,61.91,101200
DIM,19-Jul-2013,53.01,53.14,52.91,53.08,1800
DIN,19-Jul-2013,70.75,71.02,70.09,70.75,165400
DIOD,19-Jul-2013,26.98,27,26.52,26.75,299100
DIRT,19-Jul-2013,43.93,43.94,43.93,43.93,900
DIS,19-Jul-2013,65.89,66.03,64.91,65.16,7221900
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
DIT,19-Jul-2013,78.94,79.14,78.75,79,2600
DIV,19-Jul-2013,25.79,25.94,25.75,25.89,9100
DJCI,19-Jul-2013,24.18,24.18,24.18,24.18,100
DJCO,19-Jul-2013,123.92,124.5,123.26,124.24,2700
DJP,19-Jul-2013,38.11,38.18,38.04,38.18,128200
DK,19-Jul-2013,27.37,28.52,27.21,28.38,623400
DKL,19-Jul-2013,31.94,32.25,31.4,31.49,233600
DKS,19-Jul-2013,50.81,51.04,50.67,50.7,733000
DKT,19-Jul-2013,27.35,27.69,27.31,27.69,451400
DL,19-Jul-2013,8.38,8.89,8.38,8.5,42400
DLA,19-Jul-2013,15.89,16.15,15.71,15.9,20100
DLB,19-Jul-2013,33.75,34,33.4,33.8,388300
DLBS,19-Jul-2013,34.11,34.11,33.71,33.72,14400
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
DLN,19-Jul-2013,62.45,62.61,62.39,62.58,73800
DLPH,19-Jul-2013,55.15,55.23,54.63,54.95,1169300
DLR,19-Jul-2013,64.36,64.78,63.85,64.4,570200
DLR-E,19-Jul-2013,25.04,25.2,25.03,25.2,23100
DLR-F,19-Jul-2013,24.52,24.6,24.12,24.12,556500
DLR-G,19-Jul-2013,23.09,23.4,22.95,23.4,793900
DLS,19-Jul-2013,55.72,55.82,55.64,55.75,17200
DLTR,19-Jul-2013,53.69,54.03,53.19,53.55,939500
DLX,19-Jul-2013,38.47,38.91,38.38,38.58,288000
DM,19-Jul-2013,2.17,2.29,2.16,2.24,171900
DMB,19-Jul-2013,11.49,11.58,11.09,11.36,114600
DM-B,19-Jul-2013,21.31,22.76,21.31,22.75,2900
DMD,19-Jul-2013,6.83,6.97,6.74,6.92,384600
DMF,19-Jul-2013,9,9,8.83,8.91,64800
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
DMO,19-Jul-2013,21.95,22.18,21.95,22.15,54000
DMRC,19-Jul-2013,21.82,22.39,21.75,22.16,17800
DNB,19-Jul-2013,106.72,107.3,105.94,107,273200
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
DNI,19-Jul-2013,16.46,16.46,16.28,16.31,31000
DNKN,19-Jul-2013,43.1,43.3,42.9,42.92,655100
DNL,19-Jul-2013,48.44,48.69,48.44,48.69,1100
DNN,19-Jul-2013,1.24,1.26,1.2,1.25,622400
DNO,19-Jul-2013,31.89,32.38,31.87,32.05,55700
DNP,19-Jul-2013,10.07,10.12,10.06,10.11,187900
DNR,19-Jul-2013,18.27,18.52,18.22,18.52,6616700
DNY,19-Jul-2013,19.91,19.93,19.84,19.89,2900
DO,19-Jul-2013,72.4,72.67,71.82,72.65,694900
DOD,19-Jul-2013,13.03,13.09,12.7,13.09,18900
DOG,19-Jul-2013,28.38,28.43,28.34,28.35,202400
DOIL,19-Jul-2013,32.48,33.57,32.48,33.31,1700
DOL,19-Jul-2013,46.56,46.64,46.35,46.61,25800
DOLE,19-Jul-2013,12.82,12.91,12.79,12.84,523100
DOM,19-Jul-2013,4.58,4.66,4.44,4.57,18600
DON,19-Jul-2013,69.32,69.36,69.07,69.3,62700
DOO,19-Jul-2013,42.06,42.27,41.99,42.22,39800
DORM,19-Jul-2013,47.12,47.66,46.43,46.88,105500
DOV,19-Jul-2013,83.7,85.65,83.51,85.31,1746200
DOW,19-Jul-2013,34.59,34.72,34.34,34.67,4294700
DOX,19-Jul-2013,38.81,38.91,38.61,38.82,850700
DPD,19-Jul-2013,15.27,15.36,15.19,15.21,37400
DPG,19-Jul-2013,19.13,19.22,19.13,19.19,88500
DPK,19-Jul-2013,12.14,12.14,11.97,12.01,6100
DPM,19-Jul-2013,53.19,53.85,53.07,53.51,253200
DPO,19-Jul-2013,12.45,12.53,12.43,12.53,75100
DPS,19-Jul-2013,47.95,48.31,47.77,48.29,1118800
DPW,19-Jul-2013,0.69,0.71,0.69,0.71,27300
DPZ,19-Jul-2013,63.8,64.03,63.39,63.58,417600
DQ,19-Jul-2013,10.54,10.65,10,10.1,50300
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
DRC,19-Jul-2013,65.28,66.79,64.96,66.68,526200
DRCO,19-Jul-2013,5.1,5.39,5.1,5.39,1500
DRD,19-Jul-2013,5.61,5.75,5.58,5.74,30300
DRE,19-Jul-2013,17.24,17.35,17.12,17.12,2750500
DRE-J,19-Jul-2013,25.08,25.08,25.08,25.08,700
DRE-K,19-Jul-2013,25.04,25.05,25,25.01,3900
DRE-L,19-Jul-2013,25.05,25.08,25.05,25.07,500
DRGS,19-Jul-2013,35.14,35.14,35.14,35.14,500
DRH,19-Jul-2013,9.87,9.99,9.83,9.99,1763300
DRI,19-Jul-2013,50.15,50.19,49.45,49.49,1101800
DRIV,19-Jul-2013,19.93,19.93,19.23,19.27,174300
DRL,19-Jul-2013,22.02,23.27,21.76,23.1,86300
DRN,19-Jul-2013,51.66,51.93,50.86,51.41,211300
DRQ,19-Jul-2013,94.31,95.14,94.15,95.04,267200
DRR,19-Jul-2013,42.89,42.89,42.89,42.89,200
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
DRU,19-Jul-2013,26.32,26.4,26.21,26.21,100300
DRV,19-Jul-2013,13.43,13.63,13.34,13.49,265900
DRW,19-Jul-2013,27.93,28.08,27.88,27.97,18200
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
DSI,19-Jul-2013,62.91,63.11,62.82,63.11,13000
DSKX,19-Jul-2013,1.74,1.76,1.56,1.64,20400
DSL,19-Jul-2013,22.44,22.63,22.3,22.57,157300
DSLV,19-Jul-2013,73.97,74.57,73,73.44,27400
DSM,19-Jul-2013,7.81,7.82,7.74,7.78,191400
DSPG,19-Jul-2013,8.42,8.48,8.29,8.45,52500
DSS,19-Jul-2013,1.69,1.79,1.65,1.73,779200
DST,19-Jul-2013,68.71,69.55,68.71,69.49,320700
DSTJ,19-Jul-2013,40,40,38.5,38.5,300
DSU,19-Jul-2013,4.13,4.16,4.11,4.14,331900
DSUM,19-Jul-2013,24.7,24.76,24.66,24.68,122500
DSW,19-Jul-2013,78.48,78.48,77.43,77.6,140100
DSWL,19-Jul-2013,2.45,2.45,2.42,2.42,14100
DSX,19-Jul-2013,10.92,10.94,10.62,10.75,1053300
DTD,19-Jul-2013,62.96,63.16,62.89,63.15,10700
DTE,19-Jul-2013,70.68,70.77,70.14,70.27,572200
DTF,19-Jul-2013,14.49,14.5,14.36,14.42,20300
DTH,19-Jul-2013,42,42.08,41.81,42.02,20600
DTK,19-Jul-2013,26.5,26.65,26.47,26.65,116700
DTLK,19-Jul-2013,11.72,11.79,11.44,11.67,40200
DTN,19-Jul-2013,65.06,65.2,64.91,65.19,46500
DTO,19-Jul-2013,30.22,31.54,30.15,30.45,468800
DTQ,19-Jul-2013,23.78,23.91,23.78,23.86,8900
DTSI,19-Jul-2013,23.14,23.27,22.46,22.99,54000
DTT,19-Jul-2013,25.01,25.28,24.96,25.28,135200
DTV,19-Jul-2013,65.34,65.45,64.41,65.2,2255400
DTYL,19-Jul-2013,67.04,67.05,67,67.05,1000
DTYS,19-Jul-2013,30.8,30.85,30.55,30.59,29000
DTZ,19-Jul-2013,26.11,26.11,25.88,26.01,23300
DUA,19-Jul-2013,24.68,24.83,24.59,24.81,89400
DUC,19-Jul-2013,10.61,10.72,10.61,10.7,69100
DUG,19-Jul-2013,58.81,58.97,57.58,57.62,307700
DUK,19-Jul-2013,71.17,71.26,70.75,70.88,2313500
DUKH,19-Jul-2013,23.73,23.73,23.51,23.54,179500
DUST,19-Jul-2013,100.24,102.08,90.83,91.31,760400
DV,19-Jul-2013,31.88,32.3,30.98,31.12,760200
DVA,19-Jul-2013,116.5,118.82,116.04,117.96,1068800
DVAX,19-Jul-2013,1.24,1.28,1.23,1.25,1436100
DVCR,19-Jul-2013,4.96,5,4.75,5,1400
DVD,19-Jul-2013,2.23,2.26,2.2,2.26,34100
DVM,19-Jul-2013,14.67,14.74,14.62,14.74,22400
DVN,19-Jul-2013,56.82,57.99,56.75,57.89,3074100
DVR,19-Jul-2013,2.12,2.18,2.09,2.11,638000
DVY,19-Jul-2013,67.2,67.46,67.15,67.45,580300
DVYA,19-Jul-2013,54.59,54.59,54.07,54.36,6300
DVYE,19-Jul-2013,48.75,48.92,48.67,48.85,47200
DW,19-Jul-2013,41.6,42.65,41.55,42.13,107100
DWA,19-Jul-2013,25,25.23,24.75,24.9,811300
DWAS,19-Jul-2013,35.32,35.32,35.1,35.32,449500
DWCH,19-Jul-2013,19.3,19.47,19.11,19.17,13300
DWM,19-Jul-2013,48.47,48.73,48.47,48.68,6500
DWRE,19-Jul-2013,44.65,45.12,44.3,45.04,114300
DWSN,19-Jul-2013,39.89,40.37,39.6,40.18,23800
DWTI,19-Jul-2013,27.17,28.12,27.17,27.33,27500
DWX,19-Jul-2013,45.1,45.24,45.06,45.2,250700
DX,19-Jul-2013,9.88,10.03,9.88,10.02,255000
DX-A,19-Jul-2013,25.2,25.24,25.2,25.2,7700
DXB,19-Jul-2013,25.09,25.25,25.01,25.25,41100
DX-B,19-Jul-2013,24,24.15,23.76,24.01,6300
DXCM,19-Jul-2013,22.69,22.74,22.28,22.47,285100
DXD,19-Jul-2013,32.45,32.58,32.34,32.34,327900
DXJ,19-Jul-2013,48.79,49.06,48.66,48.93,8922800
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
DXR,19-Jul-2013,7.06,7.11,7.06,7.11,500
DXYN,19-Jul-2013,7.71,7.8,7.51,7.76,11600
DY,19-Jul-2013,25.6,25.93,25.59,25.87,187900
DYAX,19-Jul-2013,3.99,4.09,3.88,4.04,519800
DYN,19-Jul-2013,22.58,23.14,22.35,22.39,354100
DYN.W,19-Jul-2013,1.9,1.95,1.85,1.95,496200
DYSL,19-Jul-2013,0.7,0.75,0.7,0.75,3100
DZK,19-Jul-2013,54.95,55.55,54.78,55.36,7500
DZZ,19-Jul-2013,6.97,7.05,6.88,6.92,519900
E,19-Jul-2013,43.35,43.85,43.26,43.74,196700
EA,19-Jul-2013,24.17,24.35,23.75,24.26,1881600
EAA,19-Jul-2013,24.7,24.98,24.7,24.89,19800
EAB,19-Jul-2013,21.36,21.36,21.1,21.34,46800
EAC,19-Jul-2013,18.7,18.77,17.7,18.18,128500
EAD,19-Jul-2013,9.15,9.21,9.1,9.15,153200
EAE,19-Jul-2013,21.66,21.71,21.45,21.45,11400
EAPS,19-Jul-2013,26.74,27.04,26.74,27.04,9300
EARN,19-Jul-2013,15.44,15.63,15.4,15.5,38100
EAT,19-Jul-2013,40.24,40.46,39.81,39.84,739400
EBAY,19-Jul-2013,53.75,53.92,52.12,52.19,19230200
EBF,19-Jul-2013,18.47,18.56,18.37,18.38,49400
EBIX,19-Jul-2013,11.14,11.27,10.95,11.05,1001200
EBMT,19-Jul-2013,10.97,11,10.97,11,6600
EBND,19-Jul-2013,30.35,30.44,30.3,30.4,23400
EBR,19-Jul-2013,2.04,2.09,1.99,2.08,515200
EBR.B,19-Jul-2013,3.84,4.09,3.83,4.08,157600
EBS,19-Jul-2013,17.29,17.92,17.26,17.83,66400
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
EC,19-Jul-2013,45.31,46.65,45.21,46.25,684900
ECA,19-Jul-2013,17.47,17.58,17.3,17.4,3061400
ECF,19-Jul-2013,7.79,7.88,7.79,7.83,20200
ECH,19-Jul-2013,52.54,52.65,51.59,51.63,176200
ECHO,19-Jul-2013,19.57,19.89,19.49,19.89,107600
ECL,19-Jul-2013,92.63,93.47,92.27,93.4,1719400
ECNS,19-Jul-2013,40.2,40.33,40.1,40.26,1100
ECOL,19-Jul-2013,29.9,30.24,29.81,29.96,30900
ECOM,19-Jul-2013,17.45,18.49,17.41,17.87,122100
ECON,19-Jul-2013,26.22,26.27,26.09,26.17,407100
ECPG,19-Jul-2013,34.89,35.38,34.79,34.95,178200
ECT,19-Jul-2013,10,10.18,9.91,9.96,61400
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
ED,19-Jul-2013,60.28,60.6,60.07,60.48,2358000
EDAP,19-Jul-2013,2.55,2.62,2.51,2.62,45300
EDC,19-Jul-2013,24.68,24.69,24.33,24.59,585100
EDD,19-Jul-2013,14.69,14.78,14.61,14.69,377400
EDE,19-Jul-2013,23.96,24.05,23.9,24.02,111100
EDEN,19-Jul-2013,36.55,36.88,36.55,36.83,21500
EDF,19-Jul-2013,21.5,21.88,21.21,21.8,94500
EDG,19-Jul-2013,8.48,8.67,8.44,8.57,88900
EDGW,19-Jul-2013,4.94,4.94,4.75,4.75,8400
EDI,19-Jul-2013,21.4,21.87,21.4,21.74,40900
EDIV,19-Jul-2013,39.39,39.41,39.22,39.39,135600
EDMC,19-Jul-2013,6.88,6.97,6.85,6.9,37400
EDR,19-Jul-2013,10.44,10.54,10.44,10.46,1057500
EDS,19-Jul-2013,1.13,1.13,1.13,1.13,100
EDT,19-Jul-2013,26.3,26.35,26.24,26.35,5200
EDU,19-Jul-2013,23.15,23.21,22.48,22.8,1796200
EDUC,19-Jul-2013,3.22,3.22,3.06,3.08,3800
EDV,19-Jul-2013,97.86,99.14,97.86,99.14,7500
EDZ,19-Jul-2013,54.95,55.69,54.88,55.12,275100
EE,19-Jul-2013,38.76,39.12,38.71,38.96,175900
EEA,19-Jul-2013,7.38,7.54,7.38,7.47,13200
EEB,19-Jul-2013,31.7,31.83,31.66,31.7,100100
EEFT,19-Jul-2013,34.29,34.84,34.25,34.29,265200
EEHB,19-Jul-2013,18.67,18.71,18.67,18.67,600
EEI,19-Jul-2013,10.28,10.28,10.15,10.2,700
EELV,19-Jul-2013,27.5,27.56,27.48,27.56,35900
EEM,19-Jul-2013,39.33,39.34,39.13,39.28,56381900
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
EEMS,19-Jul-2013,46.54,46.54,45.46,45.95,2800
EEMV,19-Jul-2013,58.16,58.16,57.86,58.04,661600
EEP,19-Jul-2013,32.25,32.45,32.01,32.14,609000
EEQ,19-Jul-2013,31.45,31.82,31.45,31.75,99500
EES,19-Jul-2013,72.3,72.34,72,72.31,36300
EET,19-Jul-2013,67.34,67.34,67,67.21,2000
EEV,19-Jul-2013,24.6,24.83,24.6,24.68,149600
EFA,19-Jul-2013,60.51,60.77,60.4,60.67,23299200
EFAV,19-Jul-2013,59.42,59.52,59.25,59.5,67100
EFC,19-Jul-2013,22.9,22.94,22.64,22.65,112300
EFF,19-Jul-2013,20.6,20.6,20.4,20.54,6600
EFG,19-Jul-2013,65.01,65.29,64.89,65.23,44500
EFII,19-Jul-2013,30.8,31.57,29.91,30.03,376300
EFM,19-Jul-2013,25,25.1,24.97,25,1600
EFNL,19-Jul-2013,27.12,27.41,27.12,27.41,29200
EFO,19-Jul-2013,92.05,92.17,92.05,92.17,600
EFR,19-Jul-2013,16.22,16.23,15.97,15.99,120900
EFSC,19-Jul-2013,17.35,17.73,17.32,17.61,22300
EFT,19-Jul-2013,16.65,16.65,16.16,16.18,198300
EFU,19-Jul-2013,53.65,53.65,53.28,53.28,400
EFUT,19-Jul-2013,2.86,2.86,2.7,2.79,5100
EFV,19-Jul-2013,51.3,51.55,51.25,51.47,372500
EFX,19-Jul-2013,61.34,61.61,60.98,61.44,359600
EFZ,19-Jul-2013,37.6,37.63,37.44,37.45,46700
EGAN,19-Jul-2013,10.58,10.61,10.26,10.3,46900
EGAS,19-Jul-2013,10.17,10.28,10.15,10.28,67400
EGBN,19-Jul-2013,24.54,25.04,24.24,24.93,57500
EGF,19-Jul-2013,14.26,14.4,14.26,14.37,16500
EGHT,19-Jul-2013,8.73,8.79,8.61,8.71,343800
EGI,19-Jul-2013,0.36,0.36,0.33,0.33,20200
EGL,19-Jul-2013,30.82,31.55,30.82,31.4,121700
EGLE,19-Jul-2013,4.13,4.15,3.87,4,396200
EGN,19-Jul-2013,56.29,57.08,56.03,56.92,481700
EGO,19-Jul-2013,6.81,7.17,6.78,7.13,3578700
EGOV,19-Jul-2013,17.91,17.93,17.48,17.54,198500
EGP,19-Jul-2013,62.98,63.74,61.27,63.07,278600
EGPT,19-Jul-2013,44.87,44.93,44.23,44.54,6200
EGT,19-Jul-2013,1.71,1.73,1.65,1.71,40100
EGY,19-Jul-2013,6.27,6.36,6.18,6.23,294900
EHI,19-Jul-2013,12.18,12.18,12.08,12.12,73200
EHTH,19-Jul-2013,25.15,25.25,24.82,25.05,57000
EIA,19-Jul-2013,11.04,11.04,10.85,10.89,13700
EIDO,19-Jul-2013,30.44,30.44,29.91,30.13,260500
EIG,19-Jul-2013,27.19,27.53,26.85,26.88,85500
EIHI,19-Jul-2013,20.86,21.4,20.66,20.82,34600
EIM,19-Jul-2013,11.58,11.58,11.45,11.57,271300
EIO,19-Jul-2013,12.23,12.25,12.07,12.09,1300
EIP,19-Jul-2013,12.22,12.28,12,12.09,8500
EIRL,19-Jul-2013,30.17,30.23,30.03,30.03,6400
EIS,19-Jul-2013,45.09,45.18,44.84,45.16,2900
EIV,19-Jul-2013,11.15,11.15,10.92,11.07,114000
EIX,19-Jul-2013,49.19,49.76,49.09,49.71,1404600
EJ,19-Jul-2013,4.48,4.5,4.41,4.47,122900
EL,19-Jul-2013,66.89,68.64,66.75,67.57,2664900
ELA,19-Jul-2013,25.63,25.63,24.82,24.82,266600
ELB,19-Jul-2013,25.22,25.22,24.98,25.01,7000
ELD,19-Jul-2013,48.16,48.24,48.03,48.21,550900
ELGX,19-Jul-2013,15.31,15.55,15.22,15.28,246900
ELJ,19-Jul-2013,22.54,22.67,22.26,22.41,37300
ELLI,19-Jul-2013,25.36,25.38,25.02,25.19,252200
ELLO,19-Jul-2013,8.46,8.49,6.06,8.22,5200
ELMD,19-Jul-2013,1.2,1.2,1.2,1.2,1800
ELN,19-Jul-2013,14.14,14.26,14.05,14.2,6840800
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
ELP,19-Jul-2013,12.9,12.9,12.64,12.76,379300
ELRC,19-Jul-2013,18.68,18.92,18.05,18.85,22300
ELS,19-Jul-2013,41.17,41.41,40.81,40.84,232000
ELS-C,19-Jul-2013,25.5,25.62,25.5,25.62,300
ELTK,19-Jul-2013,1.18,1.18,1.18,1.18,11300
ELU,19-Jul-2013,20.7,20.75,20.36,20.49,32400
ELX,19-Jul-2013,8.27,8.38,8.24,8.3,466900
ELY,19-Jul-2013,6.81,6.81,6.66,6.75,781800
EMAN,19-Jul-2013,3.5,3.58,3.5,3.54,8100
EMB,19-Jul-2013,111.69,111.84,111.5,111.7,285600
EMC,19-Jul-2013,25.54,25.66,25.42,25.52,15024300
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
EMCR,19-Jul-2013,20.28,20.28,20.28,20.28,400
EMD,19-Jul-2013,13.01,13.01,12.91,12.95,81700
EMDD,19-Jul-2013,22.19,22.22,22.19,22.22,200
EMDG,19-Jul-2013,20.48,20.48,20.3,20.3,300
EMDI,19-Jul-2013,50.46,50.46,50,50.14,1300
EME,19-Jul-2013,43.58,43.95,43,43.78,204200
EMES,19-Jul-2013,23.07,23.87,22.94,23.76,185300
EMEY,19-Jul-2013,38.08,38.08,36.51,36.51,700
EMF,19-Jul-2013,17.9,17.9,17.74,17.86,43800
EMFN,19-Jul-2013,23.61,23.61,23.61,23.61,400
EMFT,19-Jul-2013,43.84,43.84,43.83,43.84,800
EMHY,19-Jul-2013,50.67,50.95,50.67,50.74,15500
EMI,19-Jul-2013,11.54,11.54,11.43,11.5,10100
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
EMJ,19-Jul-2013,12.41,12.41,12.25,12.29,8100
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
EMLC,19-Jul-2013,24.71,24.8,24.63,24.8,577000
EMLP,19-Jul-2013,23.97,23.97,23.85,23.92,80200
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
EMN,19-Jul-2013,74.97,75.87,74.42,75.71,970400
EMO,19-Jul-2013,24.16,24.34,24.12,24.27,116100
EMQ,19-Jul-2013,25.2,25.22,25.1,25.19,2700
EMR,19-Jul-2013,57.72,58.8,57.56,58.8,4823500
EMT,19-Jul-2013,9.25,9.25,9.25,9.25,300
EMXX,19-Jul-2013,1.27,1.3,1.27,1.28,17800
EMZ,19-Jul-2013,24.76,24.9,24.76,24.89,20300
ENB,19-Jul-2013,44.73,45.01,44.73,44.9,686700
END,19-Jul-2013,4.63,4.74,4.54,4.68,336400
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
ENGN,19-Jul-2013,47.75,47.75,47.62,47.63,4100
ENH,19-Jul-2013,53.15,53.27,52.68,53.22,387800
ENH-A,19-Jul-2013,26.48,26.68,26.45,26.68,10600
ENH-B,19-Jul-2013,26.2,26.42,26.2,26.42,13900
ENI,19-Jul-2013,15.84,15.9,15.65,15.75,499400
ENJ,19-Jul-2013,22.62,23.06,22.62,22.75,2700
ENL,19-Jul-2013,36.15,36.41,36.11,36.24,24200
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
ENOR,19-Jul-2013,29.17,29.24,29.17,29.21,27000
ENPH,19-Jul-2013,7.8,7.98,7.27,7.4,306600
ENR,19-Jul-2013,105.98,106.48,105.09,105.93,340700
ENS,19-Jul-2013,53.07,53.51,52.91,53.44,147900
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
ENV,19-Jul-2013,26.35,26.72,25.15,25.72,289200
ENVI,19-Jul-2013,2.51,2.55,2.38,2.49,163100
ENX,19-Jul-2013,12.05,12.05,11.79,11.79,77800
ENY,19-Jul-2013,14.5,14.71,14.5,14.7,22000
ENZ,19-Jul-2013,2.24,2.28,2.2,2.27,98100
ENZL,19-Jul-2013,35.41,35.41,35.24,35.33,42200
ENZN,19-Jul-2013,2,2.02,1.95,1.99,101300
EOC,19-Jul-2013,41.56,42.31,41.13,41.26,147000
EOD,19-Jul-2013,7.63,7.63,7.51,7.54,175500
EOG,19-Jul-2013,147.81,148.7,146.51,148.67,1371200
EOI,19-Jul-2013,12.14,12.18,12.11,12.12,113500
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
EOS,19-Jul-2013,11.9,11.96,11.88,11.9,109200
EOT,19-Jul-2013,18.98,19,18.81,18.92,63700
EOX,19-Jul-2013,7.29,7.38,7.25,7.35,236200
EPAM,19-Jul-2013,29.11,29.42,28.89,29.04,214500
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
EPB,19-Jul-2013,43,43.19,42.74,43.04,230200
EP-C,19-Jul-2013,59.23,59.86,59.23,59.52,7900
EPD,19-Jul-2013,63.13,63.81,62.92,63.65,752200
EPHE,19-Jul-2013,36.36,36.48,36.13,36.34,119500
EPI,19-Jul-2013,16.77,16.8,16.68,16.72,1795400
EPIQ,19-Jul-2013,13.7,13.73,13.39,13.61,105000
EPL,19-Jul-2013,30.15,31.36,29.87,31.27,399800
EPM,19-Jul-2013,11.91,12.37,11.76,12.02,105100
EPM-A,19-Jul-2013,26.2,26.2,26.2,26.2,100
EPOL,19-Jul-2013,26,26.36,25.92,26.26,771700
EPP,19-Jul-2013,44.6,44.69,44.58,44.65,376300
EPR,19-Jul-2013,52.29,52.62,51.6,51.75,352700
EPR-C,19-Jul-2013,23,23.01,22.75,22.75,6000
EPR-E,19-Jul-2013,32,32.06,31.51,31.92,1400
EPR-F,19-Jul-2013,24.42,24.43,24.35,24.43,2200
EPS,19-Jul-2013,58.77,58.88,58.76,58.79,3000
EPU,19-Jul-2013,32.81,32.81,31.87,31.96,211400
EPV,19-Jul-2013,21.23,21.26,20.96,21.01,35800
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
EQL,19-Jul-2013,47.19,47.19,46.96,47.17,8000
EQM,19-Jul-2013,45.76,46.8,45.35,46.1,513500
EQR,19-Jul-2013,59.08,59.22,58.49,58.74,1471000
EQS,19-Jul-2013,1.8,1.85,1.76,1.85,1200
EQT,19-Jul-2013,84.55,84.55,82.8,83.52,1074900
EQU,19-Jul-2013,4.16,4.18,4.14,4.17,80100
EQY,19-Jul-2013,23.89,23.97,23.73,23.92,280400
ERA,19-Jul-2013,25.45,25.49,25,25.24,100100
ERB,19-Jul-2013,0.74,0.74,0.74,0.74,500
ERC,19-Jul-2013,14.64,14.64,14.54,14.64,92900
ERF,19-Jul-2013,16.38,16.62,16.34,16.54,628300
ERH,19-Jul-2013,12.03,12.1,11.95,11.96,21100
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
ERJ,19-Jul-2013,38.55,39.03,38.29,38.81,700600
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
ERUS,19-Jul-2013,21.21,21.26,21.05,21.16,105500
ERX,19-Jul-2013,73.98,76.1,73.38,76.1,472800
ERY,19-Jul-2013,26.43,26.63,25.63,25.63,651500
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
ESC,19-Jul-2013,25.5,25.64,25.24,25.45,304100
ESCA,19-Jul-2013,6.49,6.5,6.45,6.45,600
ESD,19-Jul-2013,18.11,18.19,18.08,18.15,116300
ESE,19-Jul-2013,35.29,35.69,35.18,35.33,54500
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
ESI,19-Jul-2013,27.01,27.07,26.21,26.62,341300
ESIO,19-Jul-2013,12.26,12.35,12.21,12.35,38200
ESL,19-Jul-2013,80.98,81.94,80.83,81.86,211400
ESLT,19-Jul-2013,44.55,45.17,44.25,44.25,1200
ESP,19-Jul-2013,26.27,26.27,26.1,26.14,1400
ESPR,19-Jul-2013,16.97,17.34,16.82,16.9,114100
ESR,19-Jul-2013,24.65,24.7,24.6,24.67,8500
ESRX,19-Jul-2013,66.73,66.75,65.6,66.5,3093100
ESS,19-Jul-2013,168.53,169.87,168.03,168.77,241100
ESSA,19-Jul-2013,11.25,11.34,11.25,11.28,42800
ESS-H,19-Jul-2013,25.9,25.9,25.66,25.66,1400
ESSX,19-Jul-2013,4.35,4.37,4.27,4.33,21400
ESTE,19-Jul-2013,13.9,13.94,13.66,13.94,600
ESV,19-Jul-2013,60.97,61.25,60.24,61.23,1245200
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
ETAK,19-Jul-2013,0.83,0.84,0.8,0.82,235600
ETB,19-Jul-2013,15.19,15.3,15.19,15.3,85500
ETE,19-Jul-2013,62.23,62.41,61.57,61.96,1671600
ETF,19-Jul-2013,19.91,20.04,19.81,20.04,8000
ETFC,19-Jul-2013,13.42,13.55,13.29,13.49,1921000
ETG,19-Jul-2013,16.17,16.21,16.04,16.1,190400
ETH,19-Jul-2013,30.45,30.86,30.24,30.68,178200
ETJ,19-Jul-2013,11.16,11.2,11.12,11.17,149900
ETM,19-Jul-2013,10.55,10.73,10.5,10.67,46100
ETN,19-Jul-2013,67.83,68.35,67.42,68.28,2020600
ETO,19-Jul-2013,23.63,23.82,23.59,23.6,23800
ETP,19-Jul-2013,51.97,52.09,51.75,51.87,826100
ETR,19-Jul-2013,71.72,72.19,71.26,71.91,1033700
ETRM,19-Jul-2013,1.04,1.06,1.03,1.04,312500
ETUA,19-Jul-2013,11.45,12.05,11.25,11.26,6700
ETUB,19-Jul-2013,11.2,11.2,11.2,11.2,100
ETV,19-Jul-2013,13.44,13.44,13.36,13.43,109600
ETW,19-Jul-2013,11.5,11.52,11.38,11.41,463400
ETX,19-Jul-2013,14.73,14.73,14.38,14.56,44900
ETY,19-Jul-2013,10.64,10.66,10.6,10.65,663900
EU,19-Jul-2013,21.49,21.5,21.43,21.47,800
EUFN,19-Jul-2013,21.18,21.35,21.18,21.3,9800
EUFX,19-Jul-2013,37.85,37.85,37.51,37.6,1300
EUM,19-Jul-2013,28.96,29.07,28.95,28.95,193700
EUO,19-Jul-2013,18.94,18.97,18.83,18.86,292100
EUSA,19-Jul-2013,36.26,36.34,36.21,36.34,39600
EV,19-Jul-2013,40.87,41.19,40.64,40.94,1585100
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
EVBN,19-Jul-2013,17.88,17.93,17.88,17.92,3500
EVBS,19-Jul-2013,5.58,5.93,5.58,5.93,18300
EVC,19-Jul-2013,6.65,6.75,6.47,6.51,1085500
EVEP,19-Jul-2013,40.49,41.68,40.02,41.49,239800
EVER,19-Jul-2013,16.35,16.44,16.19,16.39,724300
EVF,19-Jul-2013,7.44,7.46,7.32,7.34,87000
EVG,19-Jul-2013,15.76,15.77,15.7,15.73,44000
EVI,19-Jul-2013,1.77,1.82,1.77,1.82,300
EVJ,19-Jul-2013,12.54,12.55,12.43,12.48,11500
EVK,19-Jul-2013,3.02,3.2,2.9,3.08,3300
EVM,19-Jul-2013,10.53,10.55,10.4,10.4,99400
EVN,19-Jul-2013,11.66,11.7,11.56,11.66,65100
EVO,19-Jul-2013,12.59,12.69,12.47,12.49,2800
EVOL,19-Jul-2013,7.09,7.14,6.81,7.14,4100
EVP,19-Jul-2013,11.9,11.9,11.84,11.84,1800
EVR,19-Jul-2013,42.65,43.02,42.45,42.64,281300
EVRY,19-Jul-2013,12.95,13.03,12.95,12.96,19000
EVT,19-Jul-2013,18.88,18.92,18.85,18.91,88600
EVTC,19-Jul-2013,23.99,24.41,23.77,24.03,342700
EVV,19-Jul-2013,15.63,15.66,15.5,15.56,335500
EVX,19-Jul-2013,60,60,59.97,59.97,1100
EVY,19-Jul-2013,12.69,12.72,12.58,12.6,10200
EW,19-Jul-2013,66.95,68.34,66.69,68.25,984300
EWA,19-Jul-2013,23.55,23.59,23.51,23.55,857100
EWBC,19-Jul-2013,30.47,31.13,30.37,30.98,880600
EWC,19-Jul-2013,27.68,27.92,27.68,27.91,852900
EWD,19-Jul-2013,32.4,32.65,32.39,32.62,92900
EWEM,19-Jul-2013,31.87,31.87,31.67,31.67,300
EWG,19-Jul-2013,26.02,26.19,26,26.17,1448000
EWGS,19-Jul-2013,34.49,34.49,33.86,33.86,1200
EWH,19-Jul-2013,18.73,18.76,18.64,18.72,2275500
EWHS,19-Jul-2013,27.72,27.72,27.49,27.67,1700
EWI,19-Jul-2013,12.49,12.58,12.46,12.56,626700
EWJ,19-Jul-2013,11.91,11.97,11.89,11.95,36290500
EWK,19-Jul-2013,14.15,14.27,14.15,14.2,55900
EWL,19-Jul-2013,29.69,29.88,29.61,29.85,200300
EWM,19-Jul-2013,15.72,15.78,15.69,15.76,1019100
EWN,19-Jul-2013,22.32,22.49,22.32,22.48,115000
EWO,19-Jul-2013,17.01,17.05,16.95,17.03,84400
EWP,19-Jul-2013,28.85,29.05,28.85,29,128200
EWQ,19-Jul-2013,24.63,24.77,24.61,24.74,386600
EWRI,19-Jul-2013,42.14,42.35,42.13,42.33,9600
EWRM,19-Jul-2013,42.71,42.86,42.7,42.83,6800
EWRS,19-Jul-2013,41.12,41.19,41,41.1,23500
EWS,19-Jul-2013,13.19,13.19,13.14,13.18,917200
EWSS,19-Jul-2013,29.04,29.15,28.85,29,9900
EWT,19-Jul-2013,13.5,13.52,13.43,13.5,6547600
EWU,19-Jul-2013,18.8,18.9,18.76,18.87,1003900
EWUS,19-Jul-2013,34.87,34.95,34.86,34.95,2000
EWV,19-Jul-2013,17.49,17.57,17.35,17.41,36400
EWW,19-Jul-2013,66.43,66.45,65.73,66.09,2808500
EWX,19-Jul-2013,45.01,45.2,44.85,45.04,18100
EWY,19-Jul-2013,54.81,54.94,54.62,54.91,1408300
EWZ,19-Jul-2013,43.77,43.92,43.57,43.72,12882200
EWZS,19-Jul-2013,20.82,20.98,20.82,20.94,13500
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
EXAM,19-Jul-2013,22.62,22.8,22.43,22.66,144100
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
EXC,19-Jul-2013,31.84,32.05,31.72,32.04,7719000
EXD,19-Jul-2013,15.27,15.32,15,15.04,85900
EXE,19-Jul-2013,3.07,3.15,3.07,3.07,2300
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
EXG,19-Jul-2013,9.7,9.72,9.68,9.71,769700
EXH,19-Jul-2013,31.52,31.98,31.32,31.95,421400
EXI,19-Jul-2013,62.43,62.89,62.43,62.82,14700
EXK,19-Jul-2013,3.49,3.58,3.44,3.58,703500
EXL,19-Jul-2013,13.85,13.88,13.73,13.79,84700
EXL-B,19-Jul-2013,26.33,26.33,26.33,26.33,1100
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
EXP,19-Jul-2013,69.29,70.69,69.03,70.48,454300
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
EXPR,19-Jul-2013,22.39,22.56,22.11,22.22,559300
EXR,19-Jul-2013,44.49,44.61,44.17,44.41,585000
EXT,19-Jul-2013,60.55,60.9,60.55,60.9,1000
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
EZA,19-Jul-2013,59.2,59.2,58.54,58.75,295600
EZCH,19-Jul-2013,27.63,27.9,27.33,27.74,38800
EZJ,19-Jul-2013,87.92,88.67,87.77,88.37,13700
EZM,19-Jul-2013,76.55,76.76,76.39,76.73,31300
EZPW,19-Jul-2013,18.66,18.85,18.31,18.57,234300
EZU,19-Jul-2013,34.26,34.45,34.22,34.42,604900
EZY,19-Jul-2013,52.2,52.28,52.18,52.28,1400
F,19-Jul-2013,16.89,16.89,16.65,16.76,29593800
FAB,19-Jul-2013,40.11,40.29,40.11,40.28,22300
FAC,19-Jul-2013,1.84,1.9,1.84,1.9,6700
FAD,19-Jul-2013,39.44,39.58,39.34,39.58,22200
FAF,19-Jul-2013,22.61,22.74,22.37,22.63,878900
FALC,19-Jul-2013,1.01,1.04,1,1,109800
FAM,19-Jul-2013,15.3,15.45,15.21,15.32,34400
FAN,19-Jul-2013,8.85,8.95,8.85,8.95,20500
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
FAS,19-Jul-2013,75.72,76.1,74.92,76.01,3497300
FAST,19-Jul-2013,47.31,47.31,46.58,46.81,1249600
FAV,19-Jul-2013,8.55,8.65,8.55,8.64,77000
FAX,19-Jul-2013,6.14,6.15,6.06,6.07,2054700
FAZ,19-Jul-2013,27.98,28.28,27.85,27.89,3361800
FB,19-Jul-2013,25.82,26.11,25.6,25.88,46544900
FBC,19-Jul-2013,15.41,15.57,15.32,15.57,140500
FBG,19-Jul-2013,37.64,37.64,37.16,37.43,25300
FBHS,19-Jul-2013,41.06,41.63,40.91,41.44,1110200
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
FBN,19-Jul-2013,3.88,4,3.71,3.77,211000
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
FBP,19-Jul-2013,8.54,8.59,8.44,8.51,302800
FBR,19-Jul-2013,11.56,11.57,11.33,11.42,733100
FBRC,19-Jul-2013,29.9,29.95,29.57,29.82,116100
FBS-A,19-Jul-2013,29.91,30.75,29.61,30.55,3200
FBSS,19-Jul-2013,12.92,12.93,12.63,12.9,1500
FBT,19-Jul-2013,64.15,64.8,63.9,64.34,110900
FBZ,19-Jul-2013,19.34,19.34,19.31,19.31,300
FC,19-Jul-2013,16,16.44,15.82,16.27,53400
FCA,19-Jul-2013,19.68,19.74,19.68,19.7,1100
FCAN,19-Jul-2013,34.6,34.85,34.6,34.83,800
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
FCE.A,19-Jul-2013,18.46,18.5,18.36,18.46,615200
FCEL,19-Jul-2013,1.3,1.3,1.27,1.28,1010900
FCF,19-Jul-2013,7.89,8.06,7.84,8.04,550800
FCFS,19-Jul-2013,50.58,51.3,50.41,51,123200
FCG,19-Jul-2013,17.35,17.49,17.26,17.48,311800
FCH,19-Jul-2013,6.15,6.2,6.09,6.14,409200
FCH-A,19-Jul-2013,24.21,24.23,24.09,24.12,5500
FCH-C,19-Jul-2013,24.64,24.9,24.64,24.9,5100
FCHI,19-Jul-2013,42.72,43,42.72,43,6100
FCLF,19-Jul-2013,8.25,8.48,8.25,8.48,500
FCN,19-Jul-2013,37.03,37.18,36.79,37.11,165000
FCNCA,19-Jul-2013,207.5,208.52,207.13,207.4,10000
FCO,19-Jul-2013,11.02,11.02,10.91,10.94,29400
FCS,19-Jul-2013,12.5,12.86,12.47,12.86,2111600
FCSC,19-Jul-2013,5.48,5.6,5.48,5.49,36700
FCT,19-Jul-2013,15.46,15.59,15.45,15.48,67700
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
FCX,19-Jul-2013,28.32,28.63,28.14,28.56,11489900
FCY,19-Jul-2013,25.12,25.13,25.1,25.13,1200
FCZA,19-Jul-2013,7.1,7.24,6.9,7.19,18200
FDD,19-Jul-2013,11.93,11.99,11.92,11.99,24300
FDEF,19-Jul-2013,26.97,27.48,26.5,26.95,16000
FDI,19-Jul-2013,14.13,14.26,14.13,14.22,15500
FDL,19-Jul-2013,21.44,21.44,21.33,21.43,176100
FDM,19-Jul-2013,28.67,28.8,28.62,28.75,19300
FDML,19-Jul-2013,10.85,10.9,10.57,10.68,212000
FDN,19-Jul-2013,48.89,49,48.79,48.86,285200
FDO,19-Jul-2013,68.98,68.98,67.57,67.7,1716000
FDP,19-Jul-2013,28.08,28.29,28,28.2,131100
FDS,19-Jul-2013,107.13,109.75,107.13,109.39,402000
FDT,19-Jul-2013,47.32,47.39,47.25,47.34,4400
FDUS,19-Jul-2013,19.09,19.32,19,19.25,39600
FDX,19-Jul-2013,108.45,108.45,107.33,108.03,2387600
FE,19-Jul-2013,39.07,39.15,38.59,38.92,1779500
FEEU,19-Jul-2013,94.15,95.33,94.15,95.03,2000
FEFN,19-Jul-2013,29.86,30,29.86,30,200
FEI,19-Jul-2013,20.24,20.5,20.11,20.29,117900
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
FEM,19-Jul-2013,23.85,23.88,23.76,23.88,43200
FEMS,19-Jul-2013,33.92,34.04,33.68,33.97,3200
FEN,19-Jul-2013,34.12,34.43,34.05,34.33,101000
FENG,19-Jul-2013,5.57,5.57,5.41,5.49,77300
FEO,19-Jul-2013,19.44,19.45,19.27,19.29,21400
FEP,19-Jul-2013,28.58,28.81,28.58,28.76,6000
FES,19-Jul-2013,4.7,4.74,4.55,4.74,23800
FET,19-Jul-2013,29.71,30.01,29.53,29.85,238100
FEU,19-Jul-2013,34.43,34.7,34.43,34.65,5500
FEX,19-Jul-2013,37.01,37.16,36.95,37.16,40700
FEZ,19-Jul-2013,34.82,35.07,34.78,35.05,485700
FF,19-Jul-2013,15.34,15.69,15.34,15.63,71400
FFA,19-Jul-2013,12.86,12.9,12.81,12.89,14800
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
FFC,19-Jul-2013,18.63,18.76,18.6,18.75,89500
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
FFG,19-Jul-2013,45.6,45.63,45.06,45.45,18700
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
FFR,19-Jul-2013,41,41.05,40.83,40.93,26000
FGB,19-Jul-2013,8.48,8.55,8.44,8.51,14700
FGD,19-Jul-2013,24.09,24.19,24.07,24.15,95600
FGM,19-Jul-2013,34.59,34.61,34.44,34.57,700
FGP,19-Jul-2013,22.6,22.85,22.58,22.65,86300
FHCO,19-Jul-2013,9.11,9.38,8.96,9.16,120900
FHN,19-Jul-2013,11.65,12.19,11.62,12.1,6590100
FHN-A,19-Jul-2013,24.45,24.49,24.35,24.35,4300
FHY,19-Jul-2013,15.75,15.84,15.73,15.82,24300
FIBK,19-Jul-2013,22.81,23.25,22.76,22.91,86600
FICO,19-Jul-2013,50.16,50.67,50.09,50.37,203600
FIF,19-Jul-2013,23.88,23.88,23.54,23.62,50600
FIG,19-Jul-2013,7.63,7.8,7.52,7.76,599000
FIGY,19-Jul-2013,96.38,97.65,96.38,97.47,24600
FII,19-Jul-2013,30.18,30.56,29.98,30.37,974500
FILL,19-Jul-2013,24.45,24.5,24.45,24.5,700
FINL,19-Jul-2013,22.56,22.56,22.13,22.23,272100
FINU,19-Jul-2013,105.6,106.16,105.6,106.15,10500
FIO,19-Jul-2013,14.32,14.56,14.26,14.51,1276400
FIRE,19-Jul-2013,60.03,60.68,59.55,59.8,433200
FIS,19-Jul-2013,44.87,44.87,44.32,44.37,943100
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
FIVZ,19-Jul-2013,79.55,79.59,79.51,79.59,3700
FIW,19-Jul-2013,29.56,29.73,29.55,29.69,25600
FIX,19-Jul-2013,16.13,16.23,15.99,16.19,177000
FIZZ,19-Jul-2013,18.07,18.24,18,18.19,33300
FJP,19-Jul-2013,44.92,45.73,44.92,45.03,800
FKO,19-Jul-2013,24,24,24,24,100
FKU,19-Jul-2013,37.46,37.5,37.42,37.5,600
FL,19-Jul-2013,36.5,36.83,36.41,36.49,854900
FLAG,19-Jul-2013,28.58,28.75,28.58,28.75,400
FLAT,19-Jul-2013,58.02,58.02,58,58,200
FLC,19-Jul-2013,19.37,19.49,19.32,19.41,25900
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
FLM,19-Jul-2013,44.82,44.87,44.82,44.87,300
FLML,19-Jul-2013,6.09,6.09,5.75,5.77,37300
FLN,19-Jul-2013,23.73,23.73,23.72,23.72,2200
FLO,19-Jul-2013,23.78,23.95,23.22,23.63,698900
FLOT,19-Jul-2013,50.59,50.63,50.54,50.63,395000
FLOW,19-Jul-2013,3.69,3.87,3.68,3.86,578900
FLR,19-Jul-2013,62.33,63.12,62,62.84,1406600
FLRN,19-Jul-2013,30.8,30.8,30.71,30.72,28500
FLS,19-Jul-2013,56.81,57.37,56.54,57.35,1912500
FLT,19-Jul-2013,86.77,87.07,86.19,86.87,278400
FLTR,19-Jul-2013,24.88,24.89,24.81,24.89,75000
FLTX,19-Jul-2013,33.5,33.83,33.19,33.63,116300
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
FLY,19-Jul-2013,14.76,14.81,14.51,14.64,652600
FM,19-Jul-2013,31.52,31.55,31.28,31.32,78600
FMBI,19-Jul-2013,15.03,15.27,14.96,15.26,240200
FMC,19-Jul-2013,63.24,63.53,62.84,63.48,792200
FMD,19-Jul-2013,1.74,1.82,1.73,1.78,1639800
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
FMN,19-Jul-2013,13.63,13.66,13.38,13.38,19200
FMNB,19-Jul-2013,6.35,6.45,6.35,6.45,47300
FMO,19-Jul-2013,27.15,27.15,26.7,27.03,67700
FMS,19-Jul-2013,32.63,32.8,32.61,32.77,74200
FMX,19-Jul-2013,101.18,101.71,100.27,101.4,866200
FMY,19-Jul-2013,15.66,15.66,15.57,15.58,13900
FN,19-Jul-2013,14.47,14.69,14.44,14.45,304700
FNB,19-Jul-2013,12.95,13,12.93,12.99,349000
FNF,19-Jul-2013,24.52,24.58,24.31,24.49,932500
FNF-B,19-Jul-2013,28.5,28.74,28.2,28.74,6900
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
FNI,19-Jul-2013,22.58,22.78,22.58,22.76,8200
FNIO,19-Jul-2013,32.82,33.08,32.17,32.23,8700
FNK,19-Jul-2013,26.59,26.63,26.55,26.63,4600
FNLC,19-Jul-2013,17.88,17.92,17.53,17.91,8700
FNP,19-Jul-2013,23.06,23.45,22.92,23.43,884700
FNSR,19-Jul-2013,18.09,18.49,18.01,18.48,1690000
FNV,19-Jul-2013,38.56,39.63,38.25,39.56,368900
FNX,19-Jul-2013,44.9,44.94,44.75,44.93,38200
FNY,19-Jul-2013,24.55,24.57,24.51,24.55,4800
FOE,19-Jul-2013,6.96,6.96,6.8,6.85,199500
FOF,19-Jul-2013,12.97,13.02,12.93,13,29000
FOL,19-Jul-2013,7.55,7.55,7.39,7.45,1200
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
FOR,19-Jul-2013,22.5,22.56,22.12,22.24,83700
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
FORX,19-Jul-2013,47.89,47.89,47.25,47.25,1300
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
FPA,19-Jul-2013,25.1,25.1,25.1,25.1,100
FPE,19-Jul-2013,19.39,19.42,19.33,19.41,81000
FPF,19-Jul-2013,22.88,23.68,22.6,23.05,116500
FPO,19-Jul-2013,14.32,14.41,14.23,14.31,157000
FPO-A,19-Jul-2013,26.1,26.1,25.9,25.9,400
FPP,19-Jul-2013,3.95,3.95,3.75,3.93,15500
FPP.W,19-Jul-2013,0.56,0.56,0.31,0.55,62100
FPT,19-Jul-2013,12.61,12.8,12.49,12.53,43600
FPX,19-Jul-2013,37.73,37.76,37.6,37.76,28100
FR,19-Jul-2013,16.9,17.02,16.81,16.93,741900
FRA,19-Jul-2013,15.1,15.2,15.04,15.08,82800
FRAK,19-Jul-2013,26.99,27.24,26.79,27.24,13700
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
FRC,19-Jul-2013,43.78,43.78,42.98,43.2,1786500
FRC-A,19-Jul-2013,25.52,25.85,25.52,25.85,7800
FRC-B,19-Jul-2013,25.12,25.46,25.05,25.16,10300
FRC-C,19-Jul-2013,23.33,23.48,23.27,23.43,11400
FRC-D,19-Jul-2013,23,23.39,22.9,23.39,557600
FRD,19-Jul-2013,9.79,9.8,9.72,9.8,4100
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
FRF,19-Jul-2013,6.98,7,6.95,6.99,7200
FRGI,19-Jul-2013,34.52,34.89,32.6,33.67,320900
FRI,19-Jul-2013,19.55,19.67,19.55,19.6,261500
FRM,19-Jul-2013,8.02,8.04,7.95,7.98,66800
FRME,19-Jul-2013,18.59,18.73,18.42,18.6,118200
FRN,19-Jul-2013,16.27,16.34,16.24,16.29,14700
FRNK,19-Jul-2013,18.91,19,18.87,18.98,9600
FRO,19-Jul-2013,2.25,2.32,2.23,2.26,770800
FRP,19-Jul-2013,8.99,9.02,8.81,8.97,25800
FRS,19-Jul-2013,19.25,19.45,18.99,19.1,2500
FRT,19-Jul-2013,105.59,106.29,105.39,105.65,768300
FRX,19-Jul-2013,43.4,43.83,43.24,43.76,761800
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
FSCE,19-Jul-2013,24.92,24.95,24.82,24.89,3100
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
FSD,19-Jul-2013,17.64,17.7,17.4,17.43,93500
FSE,19-Jul-2013,13.44,13.47,13.44,13.45,600
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
FSG,19-Jul-2013,7.63,7.63,7.59,7.59,3100
FSGI,19-Jul-2013,2.41,2.44,2.34,2.38,129300
FSI,19-Jul-2013,1.1,1.18,1.1,1.12,10400
FSL,19-Jul-2013,15.35,15.42,15.16,15.41,932800
FSLR,19-Jul-2013,48.65,48.92,47.7,48.31,2933200
FSM,19-Jul-2013,3.45,3.47,3.36,3.45,123600
FSP,19-Jul-2013,14.17,14.32,14.14,14.26,561300
FSRV,19-Jul-2013,32.24,32.79,32.24,32.71,11300
FSS,19-Jul-2013,10.26,10.28,10.11,10.17,148800
FST,19-Jul-2013,5.35,5.4,5.21,5.31,3906300
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
FSZ,19-Jul-2013,35.91,36.18,35.91,36.13,2000
FT,19-Jul-2013,7.1,7.18,7.1,7.17,32300
FTA,19-Jul-2013,36.72,36.88,36.67,36.88,75000
FTC,19-Jul-2013,36.18,36.29,36.11,36.29,7500
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
FTF,19-Jul-2013,12.85,12.93,12.8,12.93,74200
FTI,19-Jul-2013,57.4,57.83,56.87,57.82,1612500
FTK,19-Jul-2013,19.51,19.82,19.35,19.73,241700
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
FTT,19-Jul-2013,12.92,13.02,12.92,12.93,20900
FTY,19-Jul-2013,42.25,42.42,42.21,42.38,86900
FU,19-Jul-2013,3.8,3.84,3.7,3.71,46900
FUBC,19-Jul-2013,7.48,7.5,7.37,7.47,32700
FUD,19-Jul-2013,25.16,25.2,25.16,25.2,500
FUL,19-Jul-2013,41.13,41.42,40.79,41.21,201900
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
FUN,19-Jul-2013,41.97,42.3,41.9,42.27,61000
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
FUR,19-Jul-2013,13.59,13.66,13.53,13.6,124600
FUR-D,19-Jul-2013,27.05,27.05,26.36,27.04,2400
FURX,19-Jul-2013,39.95,41.74,39.31,41.49,108300
FVD,19-Jul-2013,20.48,20.55,20.43,20.55,105600
FVE,19-Jul-2013,6,6.07,5.95,6.03,223400
FVI,19-Jul-2013,23.4,23.4,23.38,23.38,200
FVL,19-Jul-2013,16.4,16.46,16.4,16.44,4200
FWDB,19-Jul-2013,25.27,25.32,25.27,25.32,11200
FWDD,19-Jul-2013,34.06,34.06,34.06,34.06,300
FWDI,19-Jul-2013,25.18,25.18,25.18,25.18,400
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
FWV,19-Jul-2013,16.71,17.25,16.71,17.25,200
FXA,19-Jul-2013,92.3,92.3,92,92.04,222600
FXB,19-Jul-2013,150.62,150.75,150.54,150.75,3000
FXC,19-Jul-2013,95.76,96.02,95.73,95.92,63900
FXCB,19-Jul-2013,17.98,18.02,17.97,17.99,18700
FXCM,19-Jul-2013,17.15,17.35,17.01,17.05,420100
FXD,19-Jul-2013,28.59,28.66,28.52,28.61,89700
FXE,19-Jul-2013,129.89,130.24,129.83,130.17,262200
FXEN,19-Jul-2013,3.64,3.8,3.62,3.79,399000
FXF,19-Jul-2013,104.15,104.4,104.07,104.34,23900
FXG,19-Jul-2013,32.69,32.74,32.53,32.74,100900
FXH,19-Jul-2013,41.61,41.91,41.43,41.91,134500
FXI,19-Jul-2013,33.62,33.85,33.51,33.73,19481200
FXL,19-Jul-2013,25.82,25.82,25.7,25.81,52100
FXN,19-Jul-2013,22.69,22.86,22.58,22.85,74100
FXO,19-Jul-2013,19.78,19.81,19.69,19.81,103300
FXP,19-Jul-2013,21.73,21.88,21.48,21.65,159000
FXR,19-Jul-2013,23.92,24,23.86,24,70800
FXS,19-Jul-2013,152.01,152.26,152.01,152.18,2400
FXU,19-Jul-2013,20.62,20.7,20.62,20.68,84500
FXY,19-Jul-2013,97.58,97.72,97.43,97.48,378600
FXZ,19-Jul-2013,27.64,27.81,27.61,27.8,58600
FYC,19-Jul-2013,25.93,25.98,25.9,25.97,3600
FYT,19-Jul-2013,28.36,28.38,28.25,28.29,11300
FYX,19-Jul-2013,42.53,42.53,42.34,42.52,36600
G,19-Jul-2013,20.71,20.96,20.71,20.94,250900
GA,19-Jul-2013,8,8.25,7.86,8.03,2315300
GAB,19-Jul-2013,6.89,6.92,6.88,6.89,329800
GABC,19-Jul-2013,25.31,25.4,24.89,25.22,35900
GAB-D,19-Jul-2013,24.99,24.99,24.99,24.99,3500
GAB-G,19-Jul-2013,24.6,24.65,24.6,24.65,3500
GAB-H,19-Jul-2013,24.32,24.49,24.24,24.49,14000
GAF,19-Jul-2013,63.19,63.19,62.97,63.03,6500
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
GAL,19-Jul-2013,32.43,32.47,32.39,32.42,16900
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
GAM,19-Jul-2013,33.43,33.53,33.42,33.51,18000
GAM-B,19-Jul-2013,25.45,25.5,25.42,25.45,3300
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
GAS,19-Jul-2013,45.62,46.11,45.31,45.76,312700
GASL,19-Jul-2013,24.58,25.42,24.48,25.36,112700
GASS,19-Jul-2013,10.57,10.72,10.46,10.55,85300
GASX,19-Jul-2013,10.45,10.45,9.97,9.97,171500
GASZ,19-Jul-2013,27.85,27.85,27.81,27.81,15100
GAT,19-Jul-2013,26.31,26.37,26.07,26.07,11500
GAZ,19-Jul-2013,2.59,2.6,2.56,2.56,11500
GB,19-Jul-2013,36.13,36.13,35.75,36.07,75700
GBAB,19-Jul-2013,21.32,21.32,20.97,21.1,36500
GBB,19-Jul-2013,40.96,40.96,40.96,40.96,100
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
GBF,19-Jul-2013,111,111.39,111,111.08,4900
GBL,19-Jul-2013,55,55,53.91,54.6,17000
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
GBR,19-Jul-2013,1.2,1.2,1.07,1.14,5800
GBX,19-Jul-2013,22.61,23.18,22.44,23.12,257100
GCA,19-Jul-2013,6.71,6.78,6.66,6.76,156200
GCAP,19-Jul-2013,6.12,6.3,6.02,6.28,74000
GCC,19-Jul-2013,26.56,26.56,26.43,26.44,85300
GCH,19-Jul-2013,11.41,11.45,11.27,11.31,22600
GCI,19-Jul-2013,26.71,26.88,26.05,26.36,2708700
GCO,19-Jul-2013,71.44,71.79,70.94,71.21,115700
GCOM,19-Jul-2013,14.27,14.67,14.27,14.49,35600
GCV,19-Jul-2013,6.24,6.29,6.16,6.24,21500
GCV-B,19-Jul-2013,25.1,25.14,25.1,25.12,3500
GCVRZ,19-Jul-2013,1.97,1.97,1.91,1.92,192600
GD,19-Jul-2013,83.81,84.67,83.54,84.4,2956300
GDAY,19-Jul-2013,33.13,33.13,33.13,33.13,300
GDF,19-Jul-2013,11.19,11.2,10.92,11.12,80000
GDI,19-Jul-2013,75.96,75.96,75.93,75.94,294900
GDL,19-Jul-2013,11.55,11.55,11.45,11.47,35900
GDL-B,19-Jul-2013,50.4,50.4,50.4,50.4,1100
GDO,19-Jul-2013,17.93,18.11,17.93,18.06,38500
GDOT,19-Jul-2013,20.23,20.43,20.16,20.25,180500
GDP,19-Jul-2013,14.02,14.53,13.81,14.53,883200
GDP-C,19-Jul-2013,26.48,27.35,26.48,27.35,395900
GDV,19-Jul-2013,20.15,20.2,20.07,20.19,124800
GDV-A,19-Jul-2013,25.01,25.21,25.01,25.2,1400
GDV-D,19-Jul-2013,25.76,26.03,25.76,26.03,800
GDX,19-Jul-2013,25.13,25.89,24.98,25.86,27364800
GDXJ,19-Jul-2013,38.59,39.28,38.23,39.28,563600
GE,19-Jul-2013,24.21,24.95,24.1,24.72,103710900
GE-A,19-Jul-2013,25.76,25.94,25.74,25.94,18200
GEB,19-Jul-2013,23.22,23.58,22.85,23.25,150300
GEF,19-Jul-2013,55.03,55.22,54.45,54.94,61100
GEF.B,19-Jul-2013,57.14,57.17,57.05,57.05,2800
GEH,19-Jul-2013,23.3,23.56,23.2,23.25,207500
GEK,19-Jul-2013,22.35,22.48,22.25,22.27,142500
GEL,19-Jul-2013,52.12,52.27,50.25,51.29,237400
GEMS,19-Jul-2013,17.9,18,17.9,17.96,500
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
GEO,19-Jul-2013,35.28,35.62,35.22,35.6,324900
GEOS,19-Jul-2013,77.01,78.1,76.9,77.27,79500
GEQ,19-Jul-2013,18,18.09,17.93,18.08,20600
GERN,19-Jul-2013,1.48,1.5,1.47,1.48,263600
GES,19-Jul-2013,32.55,32.73,32.07,32.14,508800
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
GEX,19-Jul-2013,48.71,49.29,48.69,49.19,8200
GF,19-Jul-2013,18.22,18.3,18.22,18.3,10900
GFA,19-Jul-2013,2.53,2.73,2.52,2.68,1563300
GFED,19-Jul-2013,12.92,12.92,12.88,12.89,1300
GFF,19-Jul-2013,12.31,12.48,12.31,12.45,96500
GFI,19-Jul-2013,5.3,5.55,5.25,5.54,3397100
GFIG,19-Jul-2013,4.42,4.5,4.41,4.44,263300
GFNCP,19-Jul-2013,102,102,102,102,100
GFY,19-Jul-2013,16.92,17.03,16.83,16.93,29000
GG,19-Jul-2013,26.64,27.35,26.49,27.33,6746100
GGAL,19-Jul-2013,5.43,5.45,5.3,5.38,78400
GGB,19-Jul-2013,6.11,6.22,6.09,6.1,4332500
GGE,19-Jul-2013,17.81,18.44,17.81,18.14,19400
GGG,19-Jul-2013,67.98,68.28,67.77,67.88,129100
GGGG,19-Jul-2013,10.97,11.27,10.84,11.27,5700
GGM,19-Jul-2013,25,25,24.85,25,38900
GGN,19-Jul-2013,10.31,10.46,10.22,10.38,360300
GGN-B,19-Jul-2013,21.9,21.9,21.75,21.84,11000
GGOV,19-Jul-2013,40.97,41.2,40.97,41.2,400
GGP,19-Jul-2013,21.33,21.48,21.28,21.4,1326300
GGP-A,19-Jul-2013,23.14,23.26,23.1,23.24,78800
GGS,19-Jul-2013,4.4,4.42,4.38,4.4,192900
GGT,19-Jul-2013,9.97,9.98,9.88,9.94,28000
GHDX,19-Jul-2013,35.1,36,34.81,35.29,126500
GHI,19-Jul-2013,10.94,11.01,10.94,10.99,23400
GHL,19-Jul-2013,48.9,49.4,48.61,49.24,306100
GHM,19-Jul-2013,33.33,33.43,33.1,33.19,18900
GHY,19-Jul-2013,17.41,17.57,17.3,17.39,146500
GHYG,19-Jul-2013,52.95,52.95,52.65,52.94,10800
GIB,19-Jul-2013,29.73,29.92,29.64,29.66,72500
GIFI,19-Jul-2013,23.14,23.25,22.52,23.24,32700
GIG,19-Jul-2013,1.47,1.48,1.3,1.36,124100
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
GII,19-Jul-2013,42.06,42.06,41.95,41.95,500
GIII,19-Jul-2013,49.56,49.82,49.44,49.6,78200
GIL,19-Jul-2013,43.23,43.33,42.58,43.07,194800
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
GIM,19-Jul-2013,8.39,8.48,8.37,8.37,262800
GIMO,19-Jul-2013,29.1,29.58,28.5,28.5,185500
GIS,19-Jul-2013,51.46,51.8,51.3,51.68,2337900
GIVN,19-Jul-2013,15.37,15.5,15.32,15.44,40700
GIY,19-Jul-2013,49.67,49.67,49.67,49.67,300
GJD,19-Jul-2013,24.85,24.85,24.84,24.85,600
GJH,19-Jul-2013,9.75,9.76,9.75,9.76,1400
GJM,19-Jul-2013,25,25.08,25,25.06,22100
GJR,19-Jul-2013,19.66,19.69,19.07,19.07,3400
GK,19-Jul-2013,52.89,53.75,52.01,53.69,60500
GKM,19-Jul-2013,25.03,25.11,25.03,25.11,32800
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
GLD,19-Jul-2013,124.89,125.42,124.65,125.11,5768200
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
GLDX,19-Jul-2013,13.97,14.32,13.97,14.25,13100
GLF,19-Jul-2013,49.68,50.46,49.53,50.39,280900
GLL,19-Jul-2013,95.76,96,94.9,95.35,96500
GLNG,19-Jul-2013,34.95,35.04,34.41,34.86,352800
GLO,19-Jul-2013,13.22,13.22,13.02,13.06,67300
GLOG,19-Jul-2013,13.48,13.64,13.43,13.54,80900
GLOW,19-Jul-2013,0.94,0.94,0.88,0.89,5000
GLP,19-Jul-2013,39.76,39.93,38.9,39.18,31900
GLPW,19-Jul-2013,18.39,18.48,18.31,18.36,28000
GLQ,19-Jul-2013,15.4,15.44,15.31,15.36,33700
GLRE,19-Jul-2013,26.27,26.34,26.12,26.25,78000
GLT,19-Jul-2013,27.39,27.5,27.15,27.49,88900
GLTR,19-Jul-2013,69.34,69.46,69.18,69.35,8700
GLU,19-Jul-2013,19.75,19.92,19.55,19.87,21800
GLUU,19-Jul-2013,2.64,2.69,2.52,2.68,1318000
GLV,19-Jul-2013,15.55,15.79,15.51,15.51,12700
GLW,19-Jul-2013,14.83,15.11,14.76,15.11,16081800
GM,19-Jul-2013,36.89,36.89,36.06,36.61,11618000
GM.A,19-Jul-2013,27.23,27.32,26.7,27.13,29500
GM.B,19-Jul-2013,19.56,19.87,18.92,19.4,78800
GMA,19-Jul-2013,25.3,25.34,25.17,25.17,47400
GMAN,19-Jul-2013,14.58,14.68,14.5,14.6,39000
GM-B,19-Jul-2013,50.45,50.65,50.24,50.25,924600
GMCR,19-Jul-2013,73.8,74.32,72.61,73.62,3168900
GME,19-Jul-2013,43.87,44.45,43.32,43.46,1675700
GMED,19-Jul-2013,17.3,17.62,17.3,17.41,149800
GMF,19-Jul-2013,73.78,73.78,73.52,73.72,136700
GMFS,19-Jul-2013,43,43.01,43,43.01,200
GMK,19-Jul-2013,18.89,19.03,18.66,18.86,7700
GML,19-Jul-2013,61.52,61.52,61.18,61.18,2400
GMLP,19-Jul-2013,33.27,33.48,32.6,32.75,57100
GMM,19-Jul-2013,61.46,61.46,61.09,61.19,15000
GMO,19-Jul-2013,1.95,1.95,1.88,1.95,94800
GMT,19-Jul-2013,45.31,45.59,44.84,45.18,419800
GNAT,19-Jul-2013,20.69,20.77,20.69,20.77,900
GNC,19-Jul-2013,47.15,47.42,47,47.42,947800
GNCMA,19-Jul-2013,9.2,9.26,9.1,9.21,109800
GNE,19-Jul-2013,11.18,11.19,10.74,10.87,44700
GNE-A,19-Jul-2013,7.91,8,7.91,8,300
GNI,19-Jul-2013,72.39,72.8,71.86,72.51,7800
GNK,19-Jul-2013,1.87,1.96,1.81,1.84,595200
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
GNR,19-Jul-2013,47.25,47.53,47.21,47.5,31500
GNRC,19-Jul-2013,41.08,41.16,40.6,41.01,841000
GNT,19-Jul-2013,11.24,11.3,11.19,11.29,84300
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
GNW,19-Jul-2013,13.12,13.26,12.91,13.17,5193300
GOF,19-Jul-2013,21.79,21.84,21.75,21.82,50600
GOGO,19-Jul-2013,13.27,13.34,12.94,13.03,473800
GOL,19-Jul-2013,3.54,3.63,3.48,3.53,1631600
GOLD,19-Jul-2013,68.68,70.37,68.59,70.33,1232200
GOM,19-Jul-2013,25.34,25.34,25.13,25.13,68900
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
GORO,19-Jul-2013,7.58,7.86,7.58,7.84,374600
GOV,19-Jul-2013,26.56,26.76,26.43,26.63,296900
GOVT,19-Jul-2013,24.53,24.6,24.53,24.6,157500
GPC,19-Jul-2013,82.21,82.76,81.33,82.4,1088100
GPE-A,19-Jul-2013,26.4,26.76,26.4,26.4,1100
GPI,19-Jul-2013,67.38,67.74,67.05,67.35,166000
GPIC,19-Jul-2013,8.12,8.16,8.12,8.16,900
GPK,19-Jul-2013,8.63,8.71,8.57,8.7,1367900
GPL,19-Jul-2013,0.82,0.83,0.8,0.81,265100
GPM,19-Jul-2013,8.64,8.7,8.62,8.7,58800
GPN,19-Jul-2013,48.19,48.5,48.12,48.34,699900
GPOR,19-Jul-2013,50.46,51.96,50.46,51.54,1808900
GPR,19-Jul-2013,0.06,0.07,0.06,0.07,8000
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
GPS,19-Jul-2013,45.11,45.25,44.8,45.03,1759200
GPT,19-Jul-2013,4.79,4.85,4.76,4.8,224600
GPT-A,19-Jul-2013,33.85,33.85,33.85,33.85,30200
GPX,19-Jul-2013,27.36,27.56,27.14,27.37,26000
GRA,19-Jul-2013,85.03,85.22,84.36,84.49,546000
GRC,19-Jul-2013,33.74,33.74,32.22,33.37,26500
GREK,19-Jul-2013,15.64,15.77,15.5,15.67,25500
GRES,19-Jul-2013,26.95,27.18,26.95,27.18,3900
GRF,19-Jul-2013,7.84,7.86,7.84,7.86,6700
GRFS,19-Jul-2013,30.4,30.66,30,30.1,277100
GRH,19-Jul-2013,1.06,1.35,1.06,1.3,356600
GRH-C,19-Jul-2013,18.78,19.05,18.25,18.9,9800
GRI,19-Jul-2013,41.14,41.2,41.1,41.2,4500
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
GRN,19-Jul-2013,5.33,5.46,5.32,5.42,1900
GRO,19-Jul-2013,1.14,1.19,1.14,1.19,68400
GROW,19-Jul-2013,2.38,2.43,2.38,2.4,18600
GRP.U,19-Jul-2013,34.6,35.14,34.6,34.88,17500
GRPN,19-Jul-2013,8.72,8.9,8.6,8.84,8219000
GRR,19-Jul-2013,11.66,11.7,11.61,11.66,2600
GRT,19-Jul-2013,12.03,12.2,11.74,11.95,1571700
GRT-G,19-Jul-2013,25.22,25.22,25.2,25.2,9500
GRT-H,19-Jul-2013,25.21,25.33,25.13,25.33,24000
GRT-I,19-Jul-2013,24.66,24.79,24.54,24.73,10200
GRU,19-Jul-2013,6.51,6.53,6.51,6.52,3300
GRVY,19-Jul-2013,1.14,1.17,1.13,1.14,4000
GRX,19-Jul-2013,10.18,10.18,9.98,10.14,220100
GRX-A,19-Jul-2013,25.97,25.97,25.65,25.9,3800
GS,19-Jul-2013,163.75,164.85,162.58,164.36,3331300
GS-A,19-Jul-2013,21.99,22.1,21.85,22,61500
GSAX,19-Jul-2013,22.73,22.73,22.73,22.73,100
GSB,19-Jul-2013,1.68,1.7,1.68,1.69,4600
GS-B,19-Jul-2013,25.11,25.13,25.01,25.13,36800
GSBC,19-Jul-2013,29.96,30.25,29.84,30.2,17800
GSC,19-Jul-2013,48.32,48.33,47.95,47.95,1700
GS-C,19-Jul-2013,23.23,23.23,23,23.09,11600
GS-D,19-Jul-2013,22.13,22.24,21.9,22.24,83900
GSE,19-Jul-2013,5.12,5.15,5.07,5.12,23900
GSF,19-Jul-2013,25.44,25.63,25.44,25.63,141800
GSG,19-Jul-2013,33.31,33.32,32.94,33.21,54000
GSGO,19-Jul-2013,20.87,20.87,20.87,20.87,100
GSH,19-Jul-2013,21.18,21.18,20.67,20.83,14600
GSI,19-Jul-2013,0.98,0.98,0.94,0.96,113500
GS-I,19-Jul-2013,24.77,24.88,24.77,24.85,50200
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
GSJ,19-Jul-2013,26.06,26.21,26.06,26.2,35300
GS-J,19-Jul-2013,24.75,25.16,24.65,25.02,1436700
GSJK,19-Jul-2013,21.52,21.75,21.02,21.42,21700
GSK,19-Jul-2013,51.87,52.27,51.76,52.15,1454800
GSL,19-Jul-2013,4.54,4.64,4.5,4.62,38200
GSM,19-Jul-2013,11.25,11.28,11.1,11.2,244000
GSMA,19-Jul-2013,25.17,25.17,25.17,25.17,100
GSOL,19-Jul-2013,7.18,7.25,7.03,7.22,25400
GSP,19-Jul-2013,33.59,33.72,33.35,33.55,5000
GSRA,19-Jul-2013,29.86,29.86,29.86,29.86,100
GSS,19-Jul-2013,0.47,0.48,0.46,0.48,1715100
GST,19-Jul-2013,3.67,3.69,3.4,3.45,1113400
GST-A,19-Jul-2013,24.01,24.16,24.01,24.05,7500
GSV,19-Jul-2013,0.59,0.64,0.58,0.64,57600
GSVC,19-Jul-2013,8.14,8.17,8.1,8.17,55200
GSY,19-Jul-2013,50.15,50.15,50.12,50.14,13500
GT,19-Jul-2013,17.37,17.37,17.09,17.23,2132500
GTAA,19-Jul-2013,24.19,24.25,24.15,24.25,3100
GTAT,19-Jul-2013,5.08,5.08,4.89,4.96,2769000
GTE,19-Jul-2013,6.26,6.3,6.23,6.3,515800
GTI,19-Jul-2013,7.35,7.48,7.34,7.42,711200
GTIM,19-Jul-2013,2.87,2.98,2.87,2.98,900
GTIP,19-Jul-2013,49.62,49.62,49.44,49.44,300
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
GTN,19-Jul-2013,9.17,9.17,8.61,8.78,882000
GTN.A,19-Jul-2013,8.85,8.85,8.11,8.28,2900
GTPPP,19-Jul-2013,52.18,52.93,49.05,52.93,31800
GTS,19-Jul-2013,22.06,22.27,21.81,22.09,103000
GTT,19-Jul-2013,4.2,4.35,4.2,4.3,23800
GTU,19-Jul-2013,45.95,46.34,45.9,46.32,64100
GTXI,19-Jul-2013,5.63,5.63,5.05,5.19,1153500
GTY,19-Jul-2013,21.71,22.03,21.65,21.88,63300
GUA,19-Jul-2013,25.24,25.25,25,25.03,14100
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
GUNR,19-Jul-2013,33.05,33.3,33.04,33.29,134900
GUR,19-Jul-2013,39.26,39.32,39.09,39.27,4900
GURE,19-Jul-2013,1.18,1.21,1.18,1.19,14100
GURU,19-Jul-2013,21.95,21.95,21.83,21.88,144500
GUT,19-Jul-2013,6.71,6.71,6.64,6.64,59600
GUT-A,19-Jul-2013,25.3,25.3,25.25,25.3,1200
GV,19-Jul-2013,2.25,2.3,2.25,2.3,42900
GVA,19-Jul-2013,32.06,32.24,31.83,32.18,91200
GVI,19-Jul-2013,110.09,110.33,110.09,110.15,72600
GVP,19-Jul-2013,1.62,1.62,1.48,1.6,11400
GVT,19-Jul-2013,38.73,38.97,38.73,38.9,1300
GWAY,19-Jul-2013,11.77,12.17,11.73,11.99,105000
GWL,19-Jul-2013,26.53,26.67,26.53,26.63,46500
GWPH,19-Jul-2013,8.92,8.92,8.8,8.85,2200
GWR,19-Jul-2013,93.1,93.99,92.83,93.5,294500
GWRE,19-Jul-2013,44.6,44.76,44.22,44.58,241200
GWRU,19-Jul-2013,128.5,129.02,128.24,128.24,2800
GWW,19-Jul-2013,263.64,264.21,261.88,262.52,347900
GWX,19-Jul-2013,30.64,30.87,30.64,30.8,116800
GXC,19-Jul-2013,66.06,66.5,65.95,66.32,57900
GXF,19-Jul-2013,21.48,21.66,21.48,21.66,1100
GXG,19-Jul-2013,19.74,19.84,19.47,19.75,238100
GXP,19-Jul-2013,24.52,24.54,24.36,24.5,429000
GXP-A,19-Jul-2013,92,92.05,92,92.05,200
GXP-D,19-Jul-2013,91.76,91.76,91.76,91.76,200
GY,19-Jul-2013,17.18,17.18,16.9,17.01,272700
GYB,19-Jul-2013,19.95,20.3,19.7,19.89,9500
GYC,19-Jul-2013,23,23.29,23,23.29,4000
GYLD,19-Jul-2013,26.14,26.31,25.82,26.08,119100
GYRO,19-Jul-2013,71,71.02,70.15,70.61,1400
GZT,19-Jul-2013,13.58,13.76,13.57,13.74,2600
H,19-Jul-2013,42.85,42.89,42.34,42.52,139700
HA,19-Jul-2013,6.75,6.82,6.61,6.66,513700
HAE,19-Jul-2013,45.02,45.48,44.76,45.24,180700
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
HAL,19-Jul-2013,45.1,45.99,44.93,45.83,15154100
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
HAO,19-Jul-2013,22.6,22.7,22.54,22.66,54200
HAP,19-Jul-2013,35.5,35.76,35.5,35.76,3400
HAR,19-Jul-2013,55.75,56.09,55.18,56.06,543600
HAS,19-Jul-2013,46.27,46.46,45.35,45.38,2423900
HASI,19-Jul-2013,11.8,11.8,11.47,11.5,190300
HAST,19-Jul-2013,4,4,3.95,3.99,900
HAUP,19-Jul-2013,0.66,0.69,0.66,0.68,8700
HAV,19-Jul-2013,8.36,8.36,8.23,8.28,21100
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
HBA-D,19-Jul-2013,25.19,25.21,25.17,25.2,2200
HBA-F,19-Jul-2013,21.8,22.2,21.49,21.49,88700
HBA-G,19-Jul-2013,24.37,24.71,23.72,24.26,24200
HBA-H,19-Jul-2013,25.1,25.19,25.01,25.01,34000
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
HBC,19-Jul-2013,56.09,56.41,55.78,56.37,1069800
HBC-A,19-Jul-2013,25.05,25.05,24.78,24.78,109700
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
HBI,19-Jul-2013,52.35,52.55,51.9,52.27,431600
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
HBM,19-Jul-2013,6.95,6.99,6.75,6.84,48800
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
HCA,19-Jul-2013,38.69,39.2,38.28,38.63,4880300
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
HCC,19-Jul-2013,45.89,45.92,45.55,45.82,160300
HCCI,19-Jul-2013,14.08,14.17,14.06,14.08,19000
HCI,19-Jul-2013,34.82,35.22,34.82,35.21,101100
HCJ,19-Jul-2013,26,26.69,25.54,26.38,6200
HCKT,19-Jul-2013,5.58,5.58,5.42,5.44,39300
HCLP,19-Jul-2013,22.94,23.12,22.77,23.03,108700
HCN,19-Jul-2013,68.71,68.75,67.65,67.77,1580500
HCN-I,19-Jul-2013,62.23,62.24,61.72,61.73,197000
HCN-J,19-Jul-2013,25.26,25.53,25.22,25.53,15700
HCOM,19-Jul-2013,26.66,27.02,26.12,26.97,18400
HCP,19-Jul-2013,46.91,47.07,46.34,46.49,5116500
HCS,19-Jul-2013,25.64,25.64,25.48,25.48,295300
HCS-B,19-Jul-2013,27.12,27.12,26.86,26.86,398300
HCSG,19-Jul-2013,24.8,25.12,24.59,24.79,369200
HD,19-Jul-2013,79.95,80.12,79.42,79.89,5886200
HDB,19-Jul-2013,37.68,38.12,37.07,37.81,690100
HDGE,19-Jul-2013,15.24,15.26,15.2,15.23,132800
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
HDV,19-Jul-2013,68.4,68.55,68.26,68.55,550700
HDY,19-Jul-2013,4.15,4.59,4.15,4.46,197500
HE,19-Jul-2013,26.79,26.98,26.7,26.87,378000
HEB,19-Jul-2013,0.23,0.24,0.23,0.23,253400
HECO,19-Jul-2013,31.41,31.41,31.36,31.36,500
HEDJ,19-Jul-2013,50.16,50.41,50.16,50.3,13100
HEES,19-Jul-2013,23.5,23.88,23.16,23.81,90300
HEI,19-Jul-2013,55.04,55.42,54.49,55.41,203900
HEI.A,19-Jul-2013,38.53,39.2,38.38,39.2,29900
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
HEP,19-Jul-2013,38.04,38.38,37.75,38.11,44800
HEQ,19-Jul-2013,16.95,17.09,16.93,17.05,41800
HERO,19-Jul-2013,7.88,7.93,7.76,7.85,1584400
HES,19-Jul-2013,72.51,74,72.23,73.94,3730900
HE-U,19-Jul-2013,25.39,25.39,25.37,25.37,300
HF,19-Jul-2013,19.55,19.99,19.48,19.87,267000
HFBC,19-Jul-2013,10.85,10.85,10.85,10.85,500
HFC,19-Jul-2013,40.91,42.55,40.61,42.42,3026300
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
HGEM,19-Jul-2013,23.65,23.68,23.65,23.68,200
HGG,19-Jul-2013,14.98,15,14.75,14.95,82500
HGH,19-Jul-2013,29.09,29.34,28.6,29.1,51700
HGI,19-Jul-2013,16.88,16.98,16.88,16.96,4300
HGR,19-Jul-2013,35.68,36.34,35.51,35.76,121400
HGSH,19-Jul-2013,6.98,8.44,6.76,8.32,162400
HGT,19-Jul-2013,8.94,9.4,8.87,9.32,202700
HH,19-Jul-2013,0.41,0.41,0.39,0.4,50800
HHC,19-Jul-2013,115.31,115.62,113.76,114.39,98400
HHS,19-Jul-2013,9.89,9.89,9.39,9.54,436300
HHY,19-Jul-2013,9.5,9.52,9.46,9.48,11900
HI,19-Jul-2013,25,25.24,24.81,25.02,280200
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
HIG,19-Jul-2013,32,32,31.36,31.74,4655000
HIG.W,19-Jul-2013,22.76,22.76,22.39,22.75,7000
HIH,19-Jul-2013,8.01,8.05,8.01,8.04,7600
HIHO,19-Jul-2013,1.85,1.88,1.85,1.88,1200
HII,19-Jul-2013,61.76,62.9,61.76,62.79,267400
HIIQ,19-Jul-2013,10.74,10.95,10.17,10.31,81900
HIL,19-Jul-2013,2.82,2.82,2.7,2.7,24300
HILL,19-Jul-2013,2.69,2.75,2.48,2.72,499000
HILO,19-Jul-2013,18.5,18.6,18.48,18.6,20400
HIMX,19-Jul-2013,5.29,5.3,5.1,5.17,3711000
HIO,19-Jul-2013,5.95,5.97,5.89,5.9,307800
HIS,19-Jul-2013,2.08,2.1,2.08,2.09,83700
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
HIW,19-Jul-2013,37.56,37.91,37.28,37.33,825800
HIX,19-Jul-2013,8.98,9,8.95,8.99,182100
HJJ,19-Jul-2013,24.93,24.93,24.86,24.86,300
HJN,19-Jul-2013,24.9,24.9,24.9,24.9,800
HJR,19-Jul-2013,25.32,25.32,25.22,25.24,400
HJV,19-Jul-2013,18.6,18.6,18.6,18.6,900
HK,19-Jul-2013,5.89,6.04,5.72,5.76,4508400
HKTV,19-Jul-2013,6.02,6.05,5.89,5.97,6400
HL,19-Jul-2013,2.99,3.05,2.96,3.05,4464300
HL-B,19-Jul-2013,53,53,53,53,100
HLF,19-Jul-2013,54.46,56.26,54.3,55.8,2758400
HLIT,19-Jul-2013,7.01,7.09,6.96,6.99,624400
HLM.P,19-Jul-2013,29.02,29.18,28.8,29.11,5200
HLS,19-Jul-2013,31.48,31.53,31.23,31.4,302500
HLSS,19-Jul-2013,24.8,25.11,24.56,24.86,598600
HLX,19-Jul-2013,25.93,26.11,25.79,26.06,463500
HMA,19-Jul-2013,15.4,15.93,15.22,15.65,9297800
HMC,19-Jul-2013,38.9,39,38.81,38.96,559500
HME,19-Jul-2013,66.69,66.69,66.12,66.28,685100
HMG,19-Jul-2013,18.1,18.1,18.1,18.1,1000
HMH,19-Jul-2013,5.67,5.7,5.66,5.69,24000
HMIN,19-Jul-2013,26.01,26.07,25.32,25.78,56000
HMN,19-Jul-2013,27,27.31,26.95,27.31,122900
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
HMY,19-Jul-2013,3.49,3.68,3.48,3.66,2243700
HNH,19-Jul-2013,18.03,18.44,17.96,18.26,33500
HNI,19-Jul-2013,38.79,39.16,38.41,38.85,212900
HNP,19-Jul-2013,42.24,42.29,41.97,42.19,33900
HNR,19-Jul-2013,4.8,5.13,4.69,4.92,603600
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
HNT,19-Jul-2013,33.23,33.54,32.65,33.28,460900
HNW,19-Jul-2013,20.45,20.57,20.21,20.25,15800
HOFT,19-Jul-2013,16.91,17.13,16.7,16.86,32100
HOG,19-Jul-2013,56.25,56.37,55.43,55.87,887900
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
HON,19-Jul-2013,84.38,84.85,82.9,83.57,3182800
HOS,19-Jul-2013,56.6,56.9,56.15,56.8,283300
HOT,19-Jul-2013,66.85,66.85,66.07,66.15,1284700
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
HOV,19-Jul-2013,5.72,5.82,5.7,5.77,1937900
HOVNP,19-Jul-2013,17.29,17.35,17.21,17.34,1800
HP,19-Jul-2013,66.47,67.46,65.69,67.39,974500
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
HPF,19-Jul-2013,19.99,20.11,19.93,20.11,52000
HPI,19-Jul-2013,19.96,20.07,19.92,19.99,73900
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
HPP,19-Jul-2013,22.24,22.39,22.04,22.26,83500
HPP-B,19-Jul-2013,26.46,26.8,26.46,26.8,128600
HPQ,19-Jul-2013,26.03,26.11,25.06,25.14,24892100
HPS,19-Jul-2013,18.01,18.14,17.98,18.01,73300
HPT,19-Jul-2013,29,29.14,28.71,29,1143200
HPT-D,19-Jul-2013,25.35,25.53,25.3,25.47,16400
HPTX,19-Jul-2013,25.95,27,25.78,26.5,35000
HPY,19-Jul-2013,39.36,39.36,38.75,39,275300
HQH,19-Jul-2013,24.8,25.13,24.59,24.99,151500
HQL,19-Jul-2013,19.59,19.72,19.43,19.57,51600
HR,19-Jul-2013,26.76,26.76,26.54,26.54,465500
HRB,19-Jul-2013,30.73,31.2,30.73,31.02,1571600
HRC,19-Jul-2013,35.17,35.5,35.03,35.48,348400
HRG,19-Jul-2013,7.99,8.07,7.9,8,230100
HRL,19-Jul-2013,41.13,41.44,40.84,41.37,1322000
HRS,19-Jul-2013,52.46,52.86,52.03,52.7,509500
HRT,19-Jul-2013,2.34,2.45,2.34,2.45,500
HRZN,19-Jul-2013,14.33,14.44,14.21,14.38,56600
HSA,19-Jul-2013,6.2,6.2,6.15,6.16,6600
HSB-B,19-Jul-2013,24.98,25.05,24.93,24.93,23400
HSC,19-Jul-2013,25.38,25.47,25.18,25.25,451000
HSH,19-Jul-2013,34.69,34.84,34.61,34.74,656600
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
HSP,19-Jul-2013,39.39,39.82,39.31,39.78,947000
HSPX,19-Jul-2013,42.42,42.42,41.88,41.98,32800
HST,19-Jul-2013,18.32,18.55,18.29,18.55,5418900
HSTM,19-Jul-2013,29.88,29.99,28.89,29.03,127600
HSY,19-Jul-2013,92.33,92.69,91.68,92.67,774400
HT,19-Jul-2013,6.04,6.06,5.99,6.04,1348700
HTA,19-Jul-2013,11.24,11.29,11.18,11.23,795000
HT-B,19-Jul-2013,25.56,25.61,25.54,25.61,500
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
HT-C,19-Jul-2013,24.68,24.7,24.26,24.7,2200
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
HTD,19-Jul-2013,19.01,19.18,19.01,19.06,115300
HTF,19-Jul-2013,25.7,25.7,25.31,25.64,700
HTGC,19-Jul-2013,14.06,14.1,13.91,14.1,260200
HTGY,19-Jul-2013,25.79,26.45,25.65,26.35,5100
HTGZ,19-Jul-2013,25.15,25.47,25.15,25.38,9400
HTH,19-Jul-2013,17.28,17.34,17.15,17.23,690100
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
HTM,19-Jul-2013,0.46,0.47,0.45,0.46,221800
HTR,19-Jul-2013,23.19,23.45,23.19,23.3,11800
HTS,19-Jul-2013,23.25,23.32,23,23.14,988900
HTS-A,19-Jul-2013,24,24,23.94,24,22200
HTSI,19-Jul-2013,49.51,49.52,49.35,49.41,461700
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
HTY,19-Jul-2013,12.68,12.68,12.49,12.49,18600
HTZ,19-Jul-2013,27.68,27.69,27.25,27.33,1773500
HUB.A,19-Jul-2013,94.63,94.63,94.63,94.63,100
HUB.B,19-Jul-2013,106.21,106.46,104.35,106.39,137000
HUBG,19-Jul-2013,37,39,37,38.51,458900
HUM,19-Jul-2013,87.34,89.09,87.09,89.08,1384600
HUN,19-Jul-2013,17.22,17.57,17.11,17.53,2478500
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
HUSA,19-Jul-2013,0.3,0.34,0.3,0.34,967900
HUSE,19-Jul-2013,31.8,31.8,31.67,31.67,700
HVB,19-Jul-2013,18.88,18.92,18.57,18.86,17800
HVPW,19-Jul-2013,25.72,26.49,25.71,25.77,35700
HVT,19-Jul-2013,26.82,27.22,26.6,26.92,129600
HVT.A,19-Jul-2013,27,27,27,27,100
HW,19-Jul-2013,9.45,9.55,9.36,9.55,398500
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
HXL,19-Jul-2013,34.94,35.15,34.58,34.84,843700
HXM,19-Jul-2013,3.35,3.45,3.33,3.35,240800
HY,19-Jul-2013,68.97,70.26,68.68,69.22,32900
HYB,19-Jul-2013,9.76,9.76,9.72,9.72,20900
HYD,19-Jul-2013,30.07,30.15,29.45,29.6,413200
HYEM,19-Jul-2013,25.24,25.45,25.24,25.34,29000
HYF,19-Jul-2013,2.04,2.04,2.01,2.02,194800
HYG,19-Jul-2013,93.95,93.97,93.77,93.9,2603000
HYGS,19-Jul-2013,13.63,14.04,13.37,13.63,47500
HYHG,19-Jul-2013,81.99,81.99,80.43,80.8,2400
HYI,19-Jul-2013,17.72,17.72,17.51,17.51,76300
HYL,19-Jul-2013,24.96,25.15,24.75,25.15,9200
HYLD,19-Jul-2013,51.55,51.67,51.45,51.53,66100
HYLS,19-Jul-2013,51.02,51.02,50.96,51.01,25500
HYMB,19-Jul-2013,52.73,52.8,51.84,51.92,73000
HYS,19-Jul-2013,105,105.44,105,105.28,190800
HYT,19-Jul-2013,12.08,12.08,11.81,11.82,258300
HYV,19-Jul-2013,12.18,12.25,12.06,12.1,149600
HYXU,19-Jul-2013,53.78,53.88,53.78,53.88,2400
HZNP,19-Jul-2013,2.7,2.81,2.68,2.7,519000
HZO,19-Jul-2013,12.29,12.29,11.55,11.6,393900
I,19-Jul-2013,21.97,23.37,21.68,22.73,818300
I-A,19-Jul-2013,59.22,61.41,59.13,60.75,338600
IACI,19-Jul-2013,52.4,52.54,51.82,52.2,1092000
IAE,19-Jul-2013,13.21,13.25,13.18,13.18,21100
IAF,19-Jul-2013,10.15,10.28,10.15,10.23,35100
IAG,19-Jul-2013,4.51,4.7,4.46,4.69,4134200
IAI,19-Jul-2013,32.25,32.25,31.97,32.14,51900
IAK,19-Jul-2013,43.21,43.24,42.9,43.24,53000
IART,19-Jul-2013,37.65,37.94,36.93,37.87,135400
IAT,19-Jul-2013,30.94,31.13,30.79,31.13,96300
IAU,19-Jul-2013,12.55,12.61,12.54,12.57,2547600
IBA,19-Jul-2013,41.35,41.95,41.15,41.48,28400
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
IBCB,19-Jul-2013,99.72,99.72,99.37,99.37,700
IBCC,19-Jul-2013,98.04,98.04,97.74,97.74,1000
IBCD,19-Jul-2013,95.57,95.9,95.57,95.9,500
IBCE,19-Jul-2013,93.7,94.09,93.47,93.97,900
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
IBDA,19-Jul-2013,100.42,100.42,100.37,100.37,500
IBDC,19-Jul-2013,101.77,101.77,101.77,101.77,500
IBIO,19-Jul-2013,0.52,0.54,0.51,0.53,267400
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
IBM,19-Jul-2013,197.91,197.99,193.24,193.54,6998500
IBN,19-Jul-2013,35.75,35.83,35.31,35.77,1357500
IBND,19-Jul-2013,34.73,34.88,34.73,34.86,29100
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
ICA,19-Jul-2013,7.68,7.81,7.41,7.47,274500
ICAD,19-Jul-2013,6.12,6.18,6.09,6.18,23100
ICB,19-Jul-2013,16.74,16.84,16.74,16.78,11400
ICCC,19-Jul-2013,3.62,3.62,3.33,3.45,24100
ICE,19-Jul-2013,180.62,180.62,177.46,178.99,568300
ICF,19-Jul-2013,84.82,84.9,84.3,84.56,180300
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
ICH,19-Jul-2013,5,5.13,4.98,4.99,4500
ICI,19-Jul-2013,43.43,43.59,43.43,43.59,500
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
ICN,19-Jul-2013,20.07,20.26,20.01,20.12,3300
ICOL,19-Jul-2013,26.5,26.5,26.5,26.5,200
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
IDA,19-Jul-2013,52.2,52.78,52.11,52.57,177800
IDCC,19-Jul-2013,39.55,39.91,39.55,39.79,227800
IDE,19-Jul-2013,17.15,17.28,17.11,17.24,29200
IDG,19-Jul-2013,25.15,25.21,25.05,25.05,213300
IDHQ,19-Jul-2013,18.57,18.6,18.5,18.57,5500
IDI,19-Jul-2013,0.86,0.9,0.85,0.9,41700
IDIX,19-Jul-2013,3.48,3.67,3.48,3.6,620600
IDLV,19-Jul-2013,29.84,30.1,29.84,30.05,28700
IDN,19-Jul-2013,0.35,0.36,0.33,0.35,10000
IDOG,19-Jul-2013,26.2,26.51,26.18,26.27,15000
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
IDT,19-Jul-2013,20.08,20.19,19.68,19.88,141900
IDTI,19-Jul-2013,8.97,9.01,8.9,8.97,498300
IDU,19-Jul-2013,98.94,99.27,98.76,99.08,156900
IDV,19-Jul-2013,33.3,33.4,33.23,33.35,297600
IDX,19-Jul-2013,28.44,28.44,27.92,28.1,169000
IDXJ,19-Jul-2013,16.46,16.6,16.15,16.35,52700
IDXX,19-Jul-2013,95.38,96.5,95.2,96.02,245100
IEC,19-Jul-2013,3.42,3.43,3.36,3.36,20300
IEF,19-Jul-2013,102.45,102.76,102.44,102.75,459400
IEFA,19-Jul-2013,54.5,54.7,54.38,54.63,31800
IEI,19-Jul-2013,121.1,121.25,121.09,121.23,215500
IELG,19-Jul-2013,26.75,26.87,26.75,26.86,2000
IEMG,19-Jul-2013,46.98,46.98,46.77,46.92,287500
IEO,19-Jul-2013,74.85,75.69,74.66,75.66,118100
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
IESM,19-Jul-2013,27.8,27.8,27.8,27.8,100
IEV,19-Jul-2013,41.1,41.33,41.03,41.29,289500
IEX,19-Jul-2013,58.8,58.9,58.47,58.6,443100
IEZ,19-Jul-2013,61.09,61.76,60.98,61.76,113900
IF,19-Jul-2013,11.45,11.46,11.42,11.45,29000
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
IFF,19-Jul-2013,79.5,79.91,79,79.9,297500
IFGL,19-Jul-2013,32.48,32.62,32.48,32.61,61800
IFMI,19-Jul-2013,2.46,2.47,2.4,2.46,3500
IFN,19-Jul-2013,20.37,20.58,20.37,20.55,73500
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
IFT,19-Jul-2013,6.98,6.99,6.97,6.97,18200
IG,19-Jul-2013,1.44,1.47,1.41,1.41,15100
IGA,19-Jul-2013,12.35,12.35,12.26,12.29,32500
IGC,19-Jul-2013,1.47,1.49,1.41,1.47,5800
IGD,19-Jul-2013,9.49,9.49,9.46,9.46,142900
IGE,19-Jul-2013,40.67,41.12,40.62,41.12,250600
IGF,19-Jul-2013,36.52,36.6,36.44,36.53,60100
IGI,19-Jul-2013,20.84,20.87,20.6,20.83,47200
IGK,19-Jul-2013,25.63,25.67,25.45,25.45,283800
IGLD,19-Jul-2013,4.93,5.23,4.9,4.9,12000
IGM,19-Jul-2013,77.52,77.52,76.73,76.87,31700
IGN,19-Jul-2013,30.23,30.33,30.21,30.27,14900
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
IGR,19-Jul-2013,8.91,8.96,8.79,8.84,436900
IGT,19-Jul-2013,19.76,19.79,18.66,18.69,8429100
IGTE,19-Jul-2013,20.07,20.79,19.95,20.79,339500
IGU,19-Jul-2013,51.61,51.61,51.61,51.61,100
IGV,19-Jul-2013,71.69,71.93,71.48,71.72,40300
IHC,19-Jul-2013,13.91,14.45,13.71,14.25,17900
IHD,19-Jul-2013,13,13.15,12.89,12.9,37600
IHE,19-Jul-2013,104.29,105.09,103.59,104.87,17800
IHF,19-Jul-2013,87.74,87.96,87.08,87.93,57700
IHG,19-Jul-2013,30.33,30.33,30.07,30.17,90400
IHI,19-Jul-2013,81.29,82.25,81.08,82.25,10800
IHS,19-Jul-2013,108.85,109.06,106.95,106.99,330800
IHY,19-Jul-2013,26.2,26.46,26.2,26.43,90100
IID,19-Jul-2013,9.4,9.46,9.4,9.44,6100
IIF,19-Jul-2013,16.23,16.33,16.01,16.21,33800
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
IIM,19-Jul-2013,14.08,14.11,13.92,13.92,192900
IIVI,19-Jul-2013,17.65,17.73,17.53,17.61,128800
IJH,19-Jul-2013,122.78,123.26,122.62,123.2,469000
IJJ,19-Jul-2013,107.76,108.12,107.58,108.06,94000
IJK,19-Jul-2013,136.42,137.09,136.42,137,109300
IJR,19-Jul-2013,96.83,97.02,96.63,97,1090300
IJS,19-Jul-2013,100.56,100.8,100.39,100.76,61900
IJT,19-Jul-2013,103.66,103.74,103.35,103.67,123500
IKAN,19-Jul-2013,1.31,1.38,1.31,1.38,53300
IL,19-Jul-2013,9.61,9.74,9.6,9.67,277300
ILB,19-Jul-2013,49.2,49.43,49.2,49.42,12200
ILF,19-Jul-2013,36.6,36.6,36.31,36.35,258400
ILMN,19-Jul-2013,74.63,75.17,74.12,74.31,1250500
ILTB,19-Jul-2013,56.81,57.19,56.81,57.01,5600
IM,19-Jul-2013,20.12,20.27,20.08,20.23,940900
IMAX,19-Jul-2013,25.13,25.3,25,25.11,458900
IMF,19-Jul-2013,16.56,16.63,16.52,16.61,11100
IMGN,19-Jul-2013,18.98,19.35,18.71,18.88,957100
IMH,19-Jul-2013,10,10,9.81,9.97,27700
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
IMLP,19-Jul-2013,28.69,28.96,28.69,28.96,3500
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
IMN,19-Jul-2013,4.78,4.8,4.75,4.78,130300
IMO,19-Jul-2013,42.76,42.93,42.35,42.42,140600
IMOS,19-Jul-2013,18.1,18.1,16.31,16.79,1154900
IMPV,19-Jul-2013,48.25,48.69,48.1,48.32,114500
IMRS,19-Jul-2013,2.71,2.71,2.58,2.65,23000
IMUC,19-Jul-2013,2.38,2.41,2.3,2.34,836800
IN,19-Jul-2013,9.9,9.93,9.89,9.91,1089200
INAP,19-Jul-2013,8.75,8.85,8.47,8.77,93600
INB,19-Jul-2013,10.88,10.93,10.84,10.89,61000
INBK,19-Jul-2013,24.25,24.97,24.23,24.97,9800
INCO,19-Jul-2013,23,23.15,22.99,23,1600
INCY,19-Jul-2013,22.55,23.11,22.46,23.11,1699700
IND,19-Jul-2013,24.9,24.99,24.77,24.83,76900
INDA,19-Jul-2013,24.34,24.36,24.21,24.29,80000
INDB,19-Jul-2013,37.37,37.74,37.31,37.5,52900
INDL,19-Jul-2013,15.78,15.78,15.37,15.41,32000
INDY,19-Jul-2013,23.28,23.28,23.13,23.17,78200
INF,19-Jul-2013,22.27,22.88,22.27,22.82,30700
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
INFL,19-Jul-2013,48.33,48.33,48.33,48.33,100
INFN,19-Jul-2013,11.89,12,11.84,11.97,550100
INFU,19-Jul-2013,1.85,1.85,1.67,1.7,427200
INFY,19-Jul-2013,47.4,47.98,47.4,47.74,1317600
ING,19-Jul-2013,9.75,9.84,9.74,9.79,1414100
INGR,19-Jul-2013,63.16,63.17,61.63,61.7,900300
ININ,19-Jul-2013,55.69,55.96,55.23,55.83,30100
INKM,19-Jul-2013,30.49,30.65,30.49,30.63,12600
INN,19-Jul-2013,10.06,10.32,10.06,10.31,297900
INN-A,19-Jul-2013,27.42,27.42,27.42,27.42,200
INN-B,19-Jul-2013,25.69,25.69,25.44,25.45,1900
INN-C,19-Jul-2013,24.11,24.18,24.1,24.14,5900
INO,19-Jul-2013,1.26,1.26,1.2,1.24,2469800
INOD,19-Jul-2013,3.05,3.14,3.05,3.13,33500
INP,19-Jul-2013,56.02,56.41,55.94,55.99,37700
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
INT,19-Jul-2013,41.36,41.78,40.77,40.82,619700
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
INUV,19-Jul-2013,0.88,0.9,0.85,0.88,76600
INVE,19-Jul-2013,0.84,0.84,0.78,0.81,146400
INVN,19-Jul-2013,15.67,15.85,15.4,15.53,1784000
INWK,19-Jul-2013,11,11.14,10.9,11.14,190600
INXN,19-Jul-2013,27,27.2,26.89,27.15,186200
INXX,19-Jul-2013,11.43,11.48,11.42,11.43,9100
INY,19-Jul-2013,22.18,22.25,21.87,21.94,3600
INZ,19-Jul-2013,25.1,25.17,25.01,25.03,83500
IO,19-Jul-2013,6.14,6.16,6.08,6.15,677900
IOC,19-Jul-2013,78,78.76,77,77.9,435000
IOO,19-Jul-2013,70.75,71.01,70.6,70.96,21000
IOSP,19-Jul-2013,42.99,43.49,42.99,43.33,41100
IOT,19-Jul-2013,4.15,4.15,4.15,4.15,100
IP,19-Jul-2013,48.01,48.12,47.32,47.72,3358300
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
IPB,19-Jul-2013,25.14,25.16,25.12,25.16,500
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
IPD,19-Jul-2013,36.28,36.28,36.28,36.28,100
IPE,19-Jul-2013,56.14,56.41,56.14,56.38,49300
IPF,19-Jul-2013,20.87,20.95,20.87,20.95,800
IPFF,19-Jul-2013,24.16,24.76,24.16,24.43,37500
IPG,19-Jul-2013,15.5,15.71,15.17,15.58,11117700
IPGP,19-Jul-2013,58.57,59.74,58.3,59.6,269800
IPHI,19-Jul-2013,11.39,11.49,11.25,11.28,108800
IPHS,19-Jul-2013,50.63,50.9,50.43,50.59,44200
IPI,19-Jul-2013,19.16,19.16,18.69,18.9,810200
IPK,19-Jul-2013,27.54,27.85,27.54,27.85,1400
IPL-D,19-Jul-2013,23.51,23.63,23.43,23.63,1100
IPN,19-Jul-2013,28.7,28.7,28.7,28.7,2700
IPS,19-Jul-2013,38.12,38.18,38.07,38.18,1700
IPU,19-Jul-2013,16.99,17,16.99,17,1300
IPW,19-Jul-2013,24.51,24.51,24.51,24.51,100
IPXL,19-Jul-2013,20.25,20.63,20.1,20.61,696000
IQDE,19-Jul-2013,25.49,25.49,25.49,25.49,1300
IQDF,19-Jul-2013,26,26,24.99,24.99,900
IQI,19-Jul-2013,11.73,11.75,11.58,11.65,196000
IQNT,19-Jul-2013,8.28,8.38,8.01,8.11,507100
IR,19-Jul-2013,61.92,63.33,60.64,62.95,3690500
IRBT,19-Jul-2013,37.99,38.25,37.3,37.91,287000
IRC,19-Jul-2013,10.64,10.68,10.57,10.61,328700
IRC-A,19-Jul-2013,25.76,25.76,25.75,25.76,1100
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
IRE,19-Jul-2013,8.95,8.97,8.85,8.9,176500
IRE-B,19-Jul-2013,25.7,25.88,25.65,25.83,2100
IRET,19-Jul-2013,9.21,9.26,9.19,9.23,246600
IRF,19-Jul-2013,23.94,24.21,23.85,24.13,761600
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
IRL,19-Jul-2013,10.95,10.95,10.84,10.9,13500
IRM,19-Jul-2013,28.95,29.01,28.43,28.76,1289500
IROQ,19-Jul-2013,15.18,15.22,15.18,15.22,200
IRR,19-Jul-2013,10.4,10.55,10.4,10.52,54300
IRS,19-Jul-2013,7.8,7.8,7.67,7.78,29200
IRV,19-Jul-2013,21.66,21.66,21.66,21.66,1000
IRWD,19-Jul-2013,11.28,11.36,11.13,11.23,480500
IRY,19-Jul-2013,40.7,40.92,40.57,40.8,6300
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
ISD,19-Jul-2013,18.34,18.4,18.1,18.33,85300
ISF,19-Jul-2013,24.05,24.18,23.86,23.87,113200
ISG,19-Jul-2013,23.83,23.83,23.51,23.51,101400
ISH,19-Jul-2013,27,27.85,26.98,27.69,48200
ISH-A,19-Jul-2013,108.3,108.35,108.29,108.35,1200
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
ISL,19-Jul-2013,14.61,15.2,14.61,14.88,1300
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
ISP,19-Jul-2013,24.02,24.08,23.85,23.86,40600
ISR,19-Jul-2013,0.53,0.56,0.52,0.55,26700
ISRA,19-Jul-2013,27.03,27.04,26.87,27.04,8200
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
ISS,19-Jul-2013,5.19,5.25,5.19,5.24,30100
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
IST,19-Jul-2013,23.95,24.03,23.95,24.02,4800
ISTB,19-Jul-2013,99.86,100.2,99.86,100.2,800
IT,19-Jul-2013,59.9,60.23,59.69,60.07,240200
ITA,19-Jul-2013,87.47,88.35,87.06,87.65,22900
ITB,19-Jul-2013,22.96,23.32,22.95,23.23,3093000
ITC,19-Jul-2013,95.25,95.3,93.67,94.61,310600
ITE,19-Jul-2013,59.67,59.75,59.67,59.73,34800
ITF,19-Jul-2013,51.15,51.45,51.15,51.41,8400
ITG,19-Jul-2013,15.27,15.47,15.16,15.45,213700
ITI,19-Jul-2013,1.78,1.8,1.77,1.78,10100
ITIC,19-Jul-2013,74.58,75.6,74.2,75,9900
ITIP,19-Jul-2013,46.35,46.56,46.27,46.42,7900
ITLY,19-Jul-2013,24.4,24.4,24.4,24.4,100
ITM,19-Jul-2013,22.09,22.09,21.87,21.88,190200
ITMN,19-Jul-2013,13.17,13.46,12.75,12.79,3278800
ITOT,19-Jul-2013,77.15,77.47,77.04,77.47,117500
ITR,19-Jul-2013,33.81,33.85,33.75,33.84,38900
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
ITT,19-Jul-2013,31.55,31.64,31.43,31.48,515600
ITUB,19-Jul-2013,12.65,12.69,12.52,12.57,6716700
ITW,19-Jul-2013,72.93,73.43,72.3,73.29,3091800
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
IVC,19-Jul-2013,16.12,16.31,16.01,16.06,158600
IVE,19-Jul-2013,79.91,80.23,79.75,80.23,440900
IVH,19-Jul-2013,19.09,19.59,18.77,19.35,24200
IVOG,19-Jul-2013,83.93,84.26,83.9,84.14,8000
IVOO,19-Jul-2013,82.75,83.06,82.65,83.06,5100
IVOP,19-Jul-2013,37.49,37.49,37.42,37.42,3000
IVOV,19-Jul-2013,81.05,81.28,81.05,81.28,2500
IVR,19-Jul-2013,16.6,16.76,16.52,16.75,1027200
IVR-A,19-Jul-2013,24.02,24.2,23.83,23.93,18900
IVV,19-Jul-2013,169.43,170.15,169.2,170.15,4173800
IVW,19-Jul-2013,88.28,88.51,88.1,88.5,282400
IVZ,19-Jul-2013,32.32,32.59,31.91,32.49,4356100
IWB,19-Jul-2013,93.71,94.08,93.62,94.05,246600
IWC,19-Jul-2013,66.5,66.75,66.3,66.64,63900
IWD,19-Jul-2013,87.82,88.26,87.71,88.25,813800
IWF,19-Jul-2013,76.12,76.29,75.99,76.29,1344800
IWL,19-Jul-2013,38.22,38.34,38.19,38.33,4600
IWM,19-Jul-2013,104.06,104.31,103.74,104.31,22807600
IWN,19-Jul-2013,91.69,92.03,91.55,91.98,372500
IWO,19-Jul-2013,119.86,120.03,119.39,119.89,622400
IWP,19-Jul-2013,75.89,76.09,75.77,76.06,278700
IWR,19-Jul-2013,136.99,137.26,136.62,137.21,265200
IWS,19-Jul-2013,60.86,61.02,60.74,61.02,238200
IWV,19-Jul-2013,100.57,100.9,100.46,100.9,270400
IWW,19-Jul-2013,115.09,115.64,114.95,115.63,19200
IWX,19-Jul-2013,37.67,37.85,37.62,37.83,18200
IWY,19-Jul-2013,39.72,39.75,39.65,39.75,35800
IWZ,19-Jul-2013,62.48,62.6,62.42,62.6,12000
IX,19-Jul-2013,77.6,78.41,77.55,78.2,13200
IXC,19-Jul-2013,40.61,40.87,40.51,40.85,73200
IXG,19-Jul-2013,51.6,51.73,51.45,51.7,39500
IXJ,19-Jul-2013,77.69,78.46,77.45,78.39,72500
IXN,19-Jul-2013,72.41,72.41,71.76,71.88,29100
IXP,19-Jul-2013,60.9,61.03,60.82,61.01,25000
IXUS,19-Jul-2013,52.35,52.51,52.21,52.46,16400
IXYS,19-Jul-2013,11.97,12.02,11.88,11.9,46000
IYC,19-Jul-2013,108.78,108.82,108.29,108.49,9700
IYE,19-Jul-2013,47.25,47.71,47.14,47.71,257600
IYF,19-Jul-2013,75.9,76.09,75.63,76.02,158300
IYG,19-Jul-2013,76.59,76.61,76.19,76.57,57300
IYH,19-Jul-2013,105.18,106.66,105.02,106.63,40700
IYJ,19-Jul-2013,87.65,88.33,87.65,88.28,63800
IYK,19-Jul-2013,90.76,90.98,90.58,90.96,15900
IYLD,19-Jul-2013,25.43,25.47,25.38,25.42,26700
IYM,19-Jul-2013,70.51,70.8,70.35,70.8,70400
IYR,19-Jul-2013,69.23,69.42,68.95,69.22,7702000
IYT,19-Jul-2013,117.58,117.96,116.65,117.49,682200
IYW,19-Jul-2013,76.51,76.55,75.86,76.02,130000
IYY,19-Jul-2013,85.03,85.38,84.95,85.38,17200
IYZ,19-Jul-2013,28.29,28.46,28.29,28.41,190400
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
JAH,19-Jul-2013,45.18,45.34,44.79,45.07,735500
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
JBI,19-Jul-2013,26.02,26.02,26.02,26.02,1000
JBJ,19-Jul-2013,25.04,25.04,25,25.03,2200
JBK,19-Jul-2013,24.38,24.38,24.38,24.38,700
JBL,19-Jul-2013,22.09,22.29,22,22.25,1254300
JBLU,19-Jul-2013,6.81,6.9,6.73,6.78,1941000
JBN,19-Jul-2013,18.99,19.55,18.85,18.85,8500
JBR,19-Jul-2013,19.07,19.07,19.07,19.07,100
JBSS,19-Jul-2013,20.86,20.96,20.51,20.83,57000
JBT,19-Jul-2013,23.88,24.83,23.75,24.76,133600
JCE,19-Jul-2013,15.7,15.92,15.62,15.87,42100
JCI,19-Jul-2013,40.42,41.11,40.03,40.95,5863200
JCOM,19-Jul-2013,45.96,46.46,45.71,46.32,209300
JCP,19-Jul-2013,16.4,16.55,16.16,16.35,4690200
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
JDD,19-Jul-2013,12.26,12.28,12.2,12.28,25400
JDSU,19-Jul-2013,15.1,15.19,14.98,15.18,1930600
JE,19-Jul-2013,7.16,7.34,7.13,7.34,546500
JEC,19-Jul-2013,59.25,59.55,58.99,59.52,661700
JEQ,19-Jul-2013,6.81,6.83,6.77,6.83,32200
JFC,19-Jul-2013,13.46,13.55,13.46,13.55,3300
JFR,19-Jul-2013,12.66,12.66,12.47,12.53,170200
JGBD,19-Jul-2013,18.32,18.33,18.28,18.29,17200
JGBS,19-Jul-2013,19.38,19.39,19.38,19.38,2300
JGG,19-Jul-2013,12.48,12.58,12.4,12.56,37900
JGT,19-Jul-2013,11.06,11.16,11.06,11.14,113900
JGV,19-Jul-2013,12.76,12.97,12.35,12.84,106100
JHI,19-Jul-2013,21.23,21.23,21.13,21.14,16000
JHP,19-Jul-2013,8.2,8.26,8.2,8.25,64200
JHS,19-Jul-2013,14.71,14.8,14.62,14.75,32700
JHX,19-Jul-2013,44.17,44.37,44.17,44.34,3100
JIVE,19-Jul-2013,17.5,17.7,17.3,17.51,411600
JJA,19-Jul-2013,50.87,51.12,50.83,50.93,7300
JJC,19-Jul-2013,38.61,38.65,38.46,38.63,9800
JJG,19-Jul-2013,48.68,49.17,48.68,49.02,9400
JJN,19-Jul-2013,19.3,19.3,18.98,19,600
JJSF,19-Jul-2013,83.52,84.25,83.12,84.18,42100
JJT,19-Jul-2013,42.62,43.5,42.62,43.5,1500
JKD,19-Jul-2013,100.53,100.81,100.41,100.81,14200
JKE,19-Jul-2013,86.81,87.03,86.68,86.98,28600
JKF,19-Jul-2013,76.45,76.78,76.36,76.78,13600
JKG,19-Jul-2013,117.46,117.68,117.28,117.65,12700
JKH,19-Jul-2013,128.08,128.45,127.93,128.45,6300
JKHY,19-Jul-2013,48.62,48.8,48.44,48.5,301800
JKI,19-Jul-2013,103.54,103.76,103.32,103.76,2800
JKJ,19-Jul-2013,117.73,117.98,117.48,117.94,3400
JKK,19-Jul-2013,115.78,116.08,115.78,116.08,1000
JKL,19-Jul-2013,110.36,110.48,110.21,110.4,9900
JKS,19-Jul-2013,12,12.4,11.65,12.31,345900
JLA,19-Jul-2013,12.52,12.52,12.42,12.48,114600
JLL,19-Jul-2013,95.4,95.5,94.79,94.95,246400
JLS,19-Jul-2013,24.5,24.73,24.5,24.73,27800
JMBA,19-Jul-2013,15.88,15.95,15.27,15.36,163500
JMF,19-Jul-2013,20.67,20.84,20.56,20.83,71500
JMI,19-Jul-2013,13.07,13.43,13.06,13.35,224000
JMP,19-Jul-2013,6.88,7.15,6.8,7.1,37300
JMPB,19-Jul-2013,25.14,25.15,25.14,25.15,1000
JMT,19-Jul-2013,24.65,24.87,24.65,24.85,6400
JNJ,19-Jul-2013,90.24,92.27,90.05,92.23,12506500
JNK,19-Jul-2013,40.75,40.75,40.64,40.71,2773300
JNPR,19-Jul-2013,20.96,21.24,20.89,21.04,3360100
JNS,19-Jul-2013,9.64,9.75,9.57,9.65,1517500
JNY,19-Jul-2013,15.53,15.68,15.32,15.37,574300
JO,19-Jul-2013,27.15,27.33,25.52,25.75,157900
JOBS,19-Jul-2013,65.11,67.37,64.5,66.93,44000
JOE,19-Jul-2013,22.46,22.67,22.36,22.51,247000
JOEZ,19-Jul-2013,1.31,1.37,1.28,1.32,2250100
JOF,19-Jul-2013,9.14,9.21,9.07,9.21,82500
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
JOY,19-Jul-2013,50.27,50.61,49.9,50.26,1416200
JPC,19-Jul-2013,9.37,9.43,9.31,9.34,219100
JPG,19-Jul-2013,14.15,14.17,14.06,14.09,19900
JPI,19-Jul-2013,23.25,23.35,23.25,23.29,73700
JPM,19-Jul-2013,56.51,56.55,55.91,56.16,17764800
JPM.W,19-Jul-2013,17.27,17.27,16.98,17.27,50900
JPM-A,19-Jul-2013,23.86,23.88,23.75,23.75,147800
JPM-C,19-Jul-2013,25.74,25.74,25.61,25.7,68600
JPM-D,19-Jul-2013,24,24.06,23.88,23.88,138100
JPM-I,19-Jul-2013,25.52,25.53,25.48,25.48,147000
JPNL,19-Jul-2013,51.85,52.35,51.49,52.29,7500
JPNS,19-Jul-2013,30.18,30.28,29.78,29.8,1100
JPP,19-Jul-2013,45.19,45.78,45.19,45.74,178800
JPS,19-Jul-2013,8.63,8.63,8.56,8.58,223900
JPW,19-Jul-2013,19.84,19.9,19.84,19.88,1500
JPZ,19-Jul-2013,12.78,12.79,12.67,12.69,85800
JQC,19-Jul-2013,9.97,9.98,9.85,9.93,251000
JRCC,19-Jul-2013,2.07,2.15,1.92,2.02,1660300
JRI,19-Jul-2013,18.52,18.67,18.5,18.61,36500
JRJC,19-Jul-2013,1.31,1.37,1.31,1.34,13400
JRN,19-Jul-2013,9.26,9.38,9.25,9.31,133800
JRO,19-Jul-2013,12.71,12.71,12.55,12.62,125800
JRS,19-Jul-2013,12.07,12.17,12,12.13,20000
JSC,19-Jul-2013,49.52,49.72,49.44,49.69,6400
JSD,19-Jul-2013,19.49,19.61,19.46,19.53,29000
JSM,19-Jul-2013,22.04,22.9,22.04,22.42,21400
JSN,19-Jul-2013,12.47,12.52,12.44,12.52,81400
JST,19-Jul-2013,5.21,5.25,5.2,5.25,20900
JTA,19-Jul-2013,12.73,12.84,12.65,12.65,26800
JTD,19-Jul-2013,15.18,15.26,15.16,15.19,33000
JTP,19-Jul-2013,8.04,8.06,8,8.05,152200
JUNR,19-Jul-2013,16.76,16.83,16.72,16.78,5200
JVA,19-Jul-2013,6.33,6.7,6.33,6.61,194900
JW.A,19-Jul-2013,44.07,44.16,43.45,43.55,145000
JW.B,19-Jul-2013,43.75,43.75,43.75,43.75,200
JWN,19-Jul-2013,61.93,61.94,61.01,61.56,1802300
JXI,19-Jul-2013,43.55,43.77,43.55,43.75,16400
JXSB,19-Jul-2013,19.13,19.35,19.13,19.35,11100
JZC,19-Jul-2013,24.9,24.9,24.67,24.7,3600
JZK,19-Jul-2013,25.94,25.94,24.9,25,5100
JZL,19-Jul-2013,26.65,26.65,26.65,26.65,100
JZT,19-Jul-2013,25.77,25.95,25.77,25.95,600
JZV,19-Jul-2013,25.54,25.54,25.4,25.54,3300
K,19-Jul-2013,66.9,67.34,66.68,67.32,1445500
KAI,19-Jul-2013,33.25,33.54,33.05,33.25,33700
KALU,19-Jul-2013,65.15,65.27,64.45,64.97,183900
KAMN,19-Jul-2013,38.39,38.79,37.88,38.03,130400
KAP,19-Jul-2013,25.28,25.48,25.16,25.3,21400
KAR,19-Jul-2013,24.82,24.87,24.56,24.8,763200
KB,19-Jul-2013,30.84,31.07,30.78,31.07,75600
KBALB,19-Jul-2013,11.22,11.45,11.08,11.37,44900
KBE,19-Jul-2013,30.74,30.92,30.6,30.89,883100
KBH,19-Jul-2013,19.23,19.48,19.07,19.1,3306700
KBIO,19-Jul-2013,5.87,5.96,5.72,5.83,27700
KBR,19-Jul-2013,33.16,33.62,33,33.52,1075100
KBWB,19-Jul-2013,33.84,33.97,33.75,33.92,106900
KBWC,19-Jul-2013,43.61,43.61,43.35,43.35,300
KBWD,19-Jul-2013,25.51,25.69,25.5,25.68,32100
KBWI,19-Jul-2013,59.66,59.66,57.95,58.14,2500
KBWP,19-Jul-2013,36.82,36.85,36.63,36.85,6200
KBWR,19-Jul-2013,35.45,35.58,35.3,35.58,19800
KBWY,19-Jul-2013,33.2,33.28,33.15,33.18,19800
KBX,19-Jul-2013,0.15,0.16,0.13,0.16,76800
KCAP,19-Jul-2013,11.01,11.15,10.88,11.02,238200
KCC,19-Jul-2013,29.19,29.19,29.02,29.1,600
KCE,19-Jul-2013,42.83,42.83,42.73,42.78,39800
KCG,19-Jul-2013,10.84,10.91,10.28,10.34,931500
KCLI,19-Jul-2013,41.84,42.08,41.69,41.91,9200
KDN,19-Jul-2013,28.92,29.14,28.83,29.08,100000
KED,19-Jul-2013,25.84,25.97,25.64,25.94,13600
KEF,19-Jul-2013,7.96,8.04,7.95,7.98,17600
KEG,19-Jul-2013,6.68,6.8,6.55,6.74,1853400
KELYA,19-Jul-2013,18.99,19.55,18.33,19.5,162600
KEM,19-Jul-2013,4.92,4.95,4.85,4.9,83900
KEP,19-Jul-2013,12.86,12.86,12.71,12.78,232700
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
KEX,19-Jul-2013,83.28,84.65,82.98,83.07,164000
KEY,19-Jul-2013,11.86,12.08,11.84,12.04,13278800
KEY-G,19-Jul-2013,127,127,126,126.38,600
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
KF,19-Jul-2013,36.29,36.5,36.26,36.26,18900
KFFB,19-Jul-2013,8.44,8.44,8.44,8.44,300
KFH,19-Jul-2013,27.76,28.05,27.76,27.86,12100
KFI,19-Jul-2013,26.31,26.44,26.24,26.31,14700
KFN,19-Jul-2013,11.14,11.22,11.05,11.17,613500
KFN.P,19-Jul-2013,25.38,25.38,25.15,25.23,38600
KFRC,19-Jul-2013,15.6,15.64,15.4,15.57,165800
KFS,19-Jul-2013,3.78,3.78,3.72,3.75,3300
KFY,19-Jul-2013,19.96,20.66,19.94,20.37,311200
KGC,19-Jul-2013,4.97,5.18,4.91,5.14,7470300
KGJI,19-Jul-2013,1.25,1.26,1.25,1.26,29700
KHI,19-Jul-2013,9.32,9.34,9.25,9.31,54700
KID,19-Jul-2013,1.57,1.58,1.57,1.58,1600
KIE,19-Jul-2013,57.05,57.12,56.73,56.99,61500
KIM,19-Jul-2013,22.98,23.07,22.9,22.97,2675700
KIM-H,19-Jul-2013,25.36,25.48,25.25,25.25,60600
KIM-I,19-Jul-2013,24.01,24.1,23.85,23.88,41200
KIM-J,19-Jul-2013,23.06,23.13,22.88,22.97,23700
KIM-K,19-Jul-2013,23.56,23.56,23.21,23.42,26100
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
KKD,19-Jul-2013,19.66,19.66,19.26,19.33,668800
KKR,19-Jul-2013,20.45,20.95,20.3,20.91,2021200
KLAC,19-Jul-2013,60.42,60.74,60.01,60.63,1827600
KLD,19-Jul-2013,70.91,71.04,70.87,71.04,5200
KLIC,19-Jul-2013,11.2,11.23,11.13,11.13,240400
KMB,19-Jul-2013,98.94,99.49,98.16,99.49,2922000
KMDA,19-Jul-2013,13.07,13.49,12.95,13.05,29900
KMF,19-Jul-2013,34.7,35.42,34.53,35.3,99100
KMG,19-Jul-2013,22.56,22.91,22.31,22.76,11700
KMI,19-Jul-2013,39.57,39.74,39.32,39.55,2754900
KMI.W,19-Jul-2013,5.37,5.43,5.31,5.4,1027200
KMM,19-Jul-2013,10.09,10.2,10.02,10.16,64200
KMP,19-Jul-2013,85.9,86.43,85.51,86.31,1183300
KMPR,19-Jul-2013,35.81,35.81,35.44,35.71,66900
KMR,19-Jul-2013,83.41,84.16,83.21,84.16,364500
KMT,19-Jul-2013,40.69,41.04,40.4,40.87,318000
KMX,19-Jul-2013,48.04,48.11,47.81,47.84,730300
KND,19-Jul-2013,15.42,15.48,15.13,15.39,486300
KNDI,19-Jul-2013,4.59,4.63,4.48,4.54,655900
KNL,19-Jul-2013,15.6,15.98,15.6,15.96,162500
KNM,19-Jul-2013,22.58,22.66,22.41,22.59,9200
KNOP,19-Jul-2013,23.6,24.54,23.31,23.6,7900
KNX,19-Jul-2013,17.33,17.46,17.27,17.33,294600
KO,19-Jul-2013,40.88,41.1,40.79,41.09,11408600
KOF,19-Jul-2013,139.92,139.92,136.2,137,63600
KOG,19-Jul-2013,9.13,9.24,9.01,9.2,6775700
KOL,19-Jul-2013,18.36,18.36,18.19,18.2,287800
KOLD,19-Jul-2013,76.63,77.96,76.63,76.98,4400
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
KOP,19-Jul-2013,37.63,37.83,36.81,37.25,217600
KOPN,19-Jul-2013,3.8,3.93,3.78,3.93,101300
KORS,19-Jul-2013,61.82,62.42,61.46,62.12,2573400
KORU,19-Jul-2013,35.27,35.27,35.25,35.25,800
KORZ,19-Jul-2013,44.47,44.47,44.47,44.47,200
KOS,19-Jul-2013,10.9,10.97,10.73,10.81,4103100
KOSS,19-Jul-2013,5.31,5.33,5.29,5.33,5000
KR,19-Jul-2013,38.73,38.85,38.52,38.81,4156700
KRA,19-Jul-2013,21.58,21.66,20.8,20.85,318900
KRC,19-Jul-2013,55.79,55.97,55.28,55.39,318900
KRC-G,19-Jul-2013,25.22,25.5,25.05,25.05,490300
KRC-H,19-Jul-2013,24.39,24.58,24.39,24.58,6400
KRE,19-Jul-2013,36.23,36.63,36.23,36.63,1790000
KRFT,19-Jul-2013,57.54,57.97,56.7,57.66,2290200
KRG,19-Jul-2013,5.99,6.03,5.98,6.02,266500
KRG-A,19-Jul-2013,25.81,25.95,25.81,25.94,300
KRNY,19-Jul-2013,10.7,10.88,10.69,10.83,36900
KRO,19-Jul-2013,15.81,16.03,15.72,15.99,103500
KROO,19-Jul-2013,17.98,17.98,17.94,17.94,500
KRS,19-Jul-2013,33.44,33.44,33.44,33.44,100
KRU,19-Jul-2013,74.97,74.97,73.01,74.7,10600
KS,19-Jul-2013,43.43,43.63,43.2,43.5,293600
KSM,19-Jul-2013,12.92,12.94,12.77,12.84,31200
KSS,19-Jul-2013,52.61,52.91,52.32,52.86,1633700
KST,19-Jul-2013,13.25,13.39,13.25,13.35,53000
KSU,19-Jul-2013,117.45,118.3,114.95,118.3,1111800
KT,19-Jul-2013,15.62,15.93,15.62,15.92,588100
KTCC,19-Jul-2013,11.34,11.49,11.2,11.25,18600
KTEC,19-Jul-2013,15,15.29,15,15.18,3200
KTF,19-Jul-2013,12.26,12.28,12.11,12.12,142800
KTH,19-Jul-2013,30.1,30.25,30.1,30.13,2300
KTN,19-Jul-2013,30.48,30.48,30.47,30.48,3500
KTOS,19-Jul-2013,7.18,7.2,6.99,7.04,341800
KTP,19-Jul-2013,19.69,19.95,19.69,19.87,6000
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
KW,19-Jul-2013,17.9,17.97,17.71,17.89,130800
KWK,19-Jul-2013,1.75,1.75,1.66,1.68,3534500
KWN,19-Jul-2013,25.59,25.64,25.52,25.64,3400
KWR,19-Jul-2013,66,66,65.39,65.74,53900
KWT,19-Jul-2013,53.6,53.9,53.6,53.9,1100
KXI,19-Jul-2013,82.88,83.3,82.88,83.3,23200
KYE,19-Jul-2013,29.7,30.29,29.62,30.21,98600
KYN,19-Jul-2013,35.5,35.93,35.5,35.74,297000
KYN-E,19-Jul-2013,25.06,25.18,24.96,24.96,237200
KYN-F,19-Jul-2013,24.52,24.52,24.29,24.33,6200
KYO,19-Jul-2013,111.19,111.21,110.29,111.01,9600
KYTH,19-Jul-2013,26.89,28.5,26.83,28.45,80300
L,19-Jul-2013,46.37,46.53,46.2,46.51,884600
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
LAD,19-Jul-2013,59.23,59.41,58.57,59.04,150200
LAG,19-Jul-2013,56.79,56.86,56.77,56.81,57500
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
LAQ,19-Jul-2013,31.81,31.81,31.08,31.4,3100
LARK,19-Jul-2013,20.47,20.65,20.4,20.65,900
LAS,19-Jul-2013,5.2,5.46,5.13,5.44,58200
LATM,19-Jul-2013,19.73,19.83,19.72,19.83,4000
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
LAZ,19-Jul-2013,33.36,33.64,32.93,33,680300
LBAI,19-Jul-2013,11.28,11.3,10.81,11.25,64100
LBF,19-Jul-2013,8.12,8.13,8.09,8.09,15000
LBIX,19-Jul-2013,5.63,5.77,5.38,5.4,65600
LBJ,19-Jul-2013,21.34,21.34,20.8,20.81,16500
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
LBY,19-Jul-2013,24.53,24.88,24.52,24.79,108800
LCAV,19-Jul-2013,3.1,3.19,3.03,3.15,22200
LCC,19-Jul-2013,18.26,18.37,18,18.23,4123600
LCI,19-Jul-2013,13.5,13.8,13.22,13.43,107800
LCM,19-Jul-2013,10.08,10.08,10.02,10.05,28000
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
LDF,19-Jul-2013,14.01,14.01,13.32,13.33,11800
LDK,19-Jul-2013,1.73,1.81,1.68,1.69,1676100
LDL,19-Jul-2013,15.97,16.03,15.79,16,38900
LDP,19-Jul-2013,24.41,24.6,24.17,24.28,82100
LDR,19-Jul-2013,48.34,48.77,47.82,47.99,38200
LEA,19-Jul-2013,65.76,66.1,65.17,66.02,491600
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
LEE,19-Jul-2013,2.24,2.67,2.24,2.66,2200600
LEG,19-Jul-2013,31.94,32.05,31.62,31.94,2086800
LEI,19-Jul-2013,1.36,1.38,1.32,1.33,296500
LEMB,19-Jul-2013,49.83,50.22,49.83,50.1,146800
LEN,19-Jul-2013,35,35.74,34.99,35.53,3141000
LEN.B,19-Jul-2013,27.76,28.3,27.76,28.19,9600
LEO,19-Jul-2013,8.11,8.13,8.03,8.04,172500
LF,19-Jul-2013,11,11.22,10.98,11.19,902200
LFC,19-Jul-2013,35.54,36.07,35.38,35.88,186700
LFL,19-Jul-2013,15.1,15.18,14.74,14.74,605900
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
LG,19-Jul-2013,47.41,47.84,47.04,47.08,197600
LGCY,19-Jul-2013,27.01,27.5,27.01,27.46,102800
LGF,19-Jul-2013,32,32.69,31.85,32.63,897800
LGI,19-Jul-2013,16.83,16.87,16.71,16.74,11700
LGL,19-Jul-2013,6.32,6.32,6.16,6.21,1300
LGLV,19-Jul-2013,65.83,65.93,65.82,65.92,1300
LGND,19-Jul-2013,47.71,47.85,46.93,47.41,258500
LGP,19-Jul-2013,25.75,26.3,25.54,26.3,34900
LH,19-Jul-2013,99.96,99.96,96.23,96.88,1276700
LHCG,19-Jul-2013,22.49,22.75,22.29,22.65,73600
LHO,19-Jul-2013,26.46,26.94,26.45,26.92,1111600
LHO-H,19-Jul-2013,25.72,25.72,25.5,25.5,1200
LHO-I,19-Jul-2013,23.25,23.33,23.13,23.33,5300
LIFE,19-Jul-2013,74.62,74.7,74.46,74.5,1951400
LII,19-Jul-2013,69.52,70.5,69.23,70,598000
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
LIT,19-Jul-2013,12.13,12.17,12.05,12.14,36200
LITB,19-Jul-2013,16.93,17.83,16.29,17.39,669700
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
LL,19-Jul-2013,86.9,88.26,86.13,88.11,572500
LLEN,19-Jul-2013,3.42,3.45,3.23,3.35,658600
LLL,19-Jul-2013,91.87,92.42,91.68,92.37,523300
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
LLY,19-Jul-2013,49.93,50.61,49.46,50.6,7814600
LM,19-Jul-2013,33.76,34.27,33.4,34.18,1385200
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
LMT,19-Jul-2013,114.98,115.63,114.69,115.55,1713800
LNBB,19-Jul-2013,9.06,9.06,9.06,9.06,100
LNC,19-Jul-2013,41.38,41.47,40.55,40.89,2057700
LNC.W,19-Jul-2013,31.2,31.2,30.87,31.2,4500
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
LNG,19-Jul-2013,30.12,30.34,29.76,30.02,3337600
LNKD,19-Jul-2013,200.93,202.4,198.3,199.29,2089900
LNN,19-Jul-2013,78.49,78.98,77.96,78.51,56800
LNT,19-Jul-2013,53.84,54.13,53.74,53.94,175700
LO,19-Jul-2013,46.63,46.68,46.25,46.5,2037000
LOAN,19-Jul-2013,1.58,1.6,1.56,1.6,4600
LOCK,19-Jul-2013,11.18,11.39,11.17,11.35,359500
LOCM,19-Jul-2013,1.55,1.64,1.55,1.6,49000
LODE,19-Jul-2013,1.99,2,1.94,1.98,119000
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
LON,19-Jul-2013,0.15,0.15,0.15,0.15,700
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
LOR,19-Jul-2013,13.19,13.46,13.17,13.29,16700
LORL,19-Jul-2013,62.88,63.09,61.61,62.37,28100
LOV,19-Jul-2013,8.8,8.84,8.62,8.67,40400
LOW,19-Jul-2013,44.32,44.37,43.9,44.27,4335400
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
LPI,19-Jul-2013,21.83,22.21,21.67,22.1,639200
LPL,19-Jul-2013,11.74,11.99,11.71,11.95,1007600
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
LPR,19-Jul-2013,0.52,0.55,0.51,0.53,323600
LPS,19-Jul-2013,32.43,32.67,32.06,32.52,363500
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
LPX,19-Jul-2013,17.43,17.89,17.37,17.8,2795200
LQD,19-Jul-2013,114.77,115.21,114.73,115.19,2734800
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
LRE,19-Jul-2013,15.3,15.44,15.05,15.32,173600
LRN,19-Jul-2013,29.87,30.06,29.74,30.04,126100
LRY,19-Jul-2013,39.66,39.8,39.37,39.38,448600
LSBI,19-Jul-2013,24.5,24.5,24.5,24.5,800
LSC,19-Jul-2013,6.21,6.21,6.21,6.21,800
LSCC,19-Jul-2013,5.21,5.28,5.16,5.21,695500
LSE,19-Jul-2013,8.46,8.47,8.46,8.46,1039900
LSE-B,19-Jul-2013,25.1,25.29,25.1,25.25,12200
LSE-C,19-Jul-2013,25.25,25.25,25.25,25.25,700
LSG,19-Jul-2013,0.32,0.33,0.31,0.31,135600
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
LTC,19-Jul-2013,41.25,41.3,40.73,40.96,119800
LTD,19-Jul-2013,52.51,52.72,52.12,52.49,1326900
LTL,19-Jul-2013,81.64,81.74,81.64,81.74,1100
LTM,19-Jul-2013,56.01,56.81,55.97,56.45,487000
LTON,19-Jul-2013,2.54,2.7,2.54,2.64,21300
LTPZ,19-Jul-2013,60.96,61.59,60.96,61.59,24400
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
LTS,19-Jul-2013,1.95,2,1.92,1.99,183900
LTS-A,19-Jul-2013,25,25.36,24.81,25.36,495800
LTXC,19-Jul-2013,5.7,5.79,5.64,5.75,446700
LUB,19-Jul-2013,9.01,9.15,8.87,9.09,17100
LUK,19-Jul-2013,27.94,27.94,27.42,27.68,985300
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
LUV,19-Jul-2013,13.82,13.9,13.72,13.81,4415700
LUX,19-Jul-2013,52.91,53.15,52.69,52.77,41500
LVB,19-Jul-2013,35.92,36.23,35.79,36.16,44600
LVL,19-Jul-2013,12.54,12.56,12.49,12.54,27600
LVLT,19-Jul-2013,21.78,21.93,21.56,21.58,730500
LVNTA,19-Jul-2013,89.02,90.32,87.12,87.83,148300
LVS,19-Jul-2013,56.08,56.15,55.55,55.96,3903000
LWAY,19-Jul-2013,18.83,19.7,18.74,19.59,34100
LWC,19-Jul-2013,37.94,37.98,37.81,37.9,13000
LXFR,19-Jul-2013,16.93,16.95,16.69,16.86,47600
LXFT,19-Jul-2013,22.05,22.05,21.35,21.67,55700
LXK,19-Jul-2013,33.46,33.74,32.97,33.27,755600
LXP,19-Jul-2013,12.77,12.89,12.63,12.82,1990600
LXP-C,19-Jul-2013,49.01,49.84,49.01,49.8,900
LXRX,19-Jul-2013,2.64,2.7,2.61,2.67,646400
LXU,19-Jul-2013,32.92,33.95,32.87,33.69,132900
LYB,19-Jul-2013,67.52,68.88,67.2,68.41,3750000
LYG,19-Jul-2013,4.23,4.25,4.2,4.23,2038000
LYG-A,19-Jul-2013,26.59,26.64,26.38,26.38,145600
LYTS,19-Jul-2013,8.37,8.4,8.27,8.4,27500
LYV,19-Jul-2013,16.42,16.51,16.33,16.47,564700
LZB,19-Jul-2013,21.53,21.68,21.27,21.47,336000
M,19-Jul-2013,49.25,49.25,48.23,49.03,5933100
MA,19-Jul-2013,598.78,600.95,592.66,593.33,823800
MAA,19-Jul-2013,69.02,69.45,68.77,69.19,703000
MAB,19-Jul-2013,12.99,12.99,12.63,12.72,2500
MAC,19-Jul-2013,65.33,65.47,64.82,65.35,427400
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
MAIN,19-Jul-2013,30.45,30.61,30.34,30.59,198900
MAKO,19-Jul-2013,12.85,13.04,12.7,13,782900
MAN,19-Jul-2013,63.71,66.2,62.69,65.69,1709400
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
MANU,19-Jul-2013,17.73,17.73,17.17,17.65,10400
MAR,19-Jul-2013,41.95,42,41.08,41.62,1703100
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
MAS,19-Jul-2013,20.61,20.91,20.43,20.89,2938300
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
MATH,19-Jul-2013,28.52,28.52,28.52,28.52,200
MATL,19-Jul-2013,35.79,36.05,35.7,36.05,400
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
MATX,19-Jul-2013,28.39,28.94,28.18,28.44,180800
MAV,19-Jul-2013,14.2,14.2,14.02,14.07,64600
MAXY,19-Jul-2013,2.49,2.51,2.49,2.51,73000
MBB,19-Jul-2013,104.83,105.08,104.8,105.04,324100
MBFI,19-Jul-2013,29.04,29.15,28.65,29.08,234200
MBG,19-Jul-2013,26.51,26.58,26.51,26.58,4600
MBI,19-Jul-2013,13.57,13.66,13.32,13.36,3424000
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
MBT,19-Jul-2013,20.06,20.26,19.97,20.09,1369600
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
MCA,19-Jul-2013,13.89,13.9,13.72,13.86,195500
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
MCC,19-Jul-2013,14.47,14.61,14.44,14.47,145400
MCD,19-Jul-2013,100.2,100.41,99.53,100.27,4509500
MCEP,19-Jul-2013,23.99,24.5,23.99,24.45,35500
MCF,19-Jul-2013,39.2,39.68,38.85,39.22,70900
MCGC,19-Jul-2013,5.39,5.41,5.32,5.4,184000
MCHI,19-Jul-2013,41.9,42.14,41.81,42,245000
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
MCI,19-Jul-2013,16.15,16.17,16.05,16.17,2600
MCK,19-Jul-2013,118.13,118.94,117.53,118.65,686700
MCN,19-Jul-2013,8.18,8.18,8.13,8.17,26100
MCO,19-Jul-2013,61.75,61.83,61.16,61.76,767500
MCOX,19-Jul-2013,2.26,2.33,2.21,2.25,9900
MCP,19-Jul-2013,7.01,7.09,6.83,6.97,4039600
MCP-A,19-Jul-2013,22.81,22.85,22.37,22.72,7800
MCQ,19-Jul-2013,25.17,25.65,25.17,25.47,5800
MCR,19-Jul-2013,9.04,9.08,9.03,9.08,149400
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
MCRO,19-Jul-2013,26.08,26.16,26.08,26.12,2800
MCRS,19-Jul-2013,46.49,46.89,46.35,46.63,229100
MCS,19-Jul-2013,12.81,12.97,12.45,12.91,96600
MCV,19-Jul-2013,24.28,24.3,24.2,24.2,3100
MCY,19-Jul-2013,45.9,46.2,45.62,46.18,67100
MCZ,19-Jul-2013,0.56,0.59,0.56,0.58,500800
MD,19-Jul-2013,95.7,95.7,95,95.29,196700
MDAS,19-Jul-2013,20.44,20.94,20.31,20.74,398000
MDC,19-Jul-2013,33.79,34.69,33.65,34,1024100
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
MDD,19-Jul-2013,31.75,31.79,31.71,31.79,1400
MDG.W,19-Jul-2013,1.5,1.76,1.5,1.76,1100
MDGN,19-Jul-2013,4.44,4.82,4.42,4.74,107900
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
MDM,19-Jul-2013,4.82,4.93,4.81,4.91,9900
MDP,19-Jul-2013,47.48,47.5,46.71,46.76,248700
MDR,19-Jul-2013,8.91,8.92,8.77,8.88,4422000
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
MDT,19-Jul-2013,54.65,55.12,54.42,55.02,7319300
MDU,19-Jul-2013,28.1,28.42,28.03,28.22,1263200
MDVN,19-Jul-2013,54.38,56.7,54.13,56.37,855600
MDW,19-Jul-2013,0.94,0.97,0.94,0.96,192100
MDXG,19-Jul-2013,5.8,5.98,5.8,5.97,252500
MDY,19-Jul-2013,223.71,224.71,223.5,224.56,1930000
MDYG,19-Jul-2013,101.52,101.94,101.52,101.94,3000
MDYV,19-Jul-2013,73.47,73.62,73.34,73.58,3900
MEA,19-Jul-2013,1.38,1.44,1.38,1.39,123100
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
MED,19-Jul-2013,27.41,27.59,27.01,27.39,91900
MEET,19-Jul-2013,1.75,1.77,1.63,1.71,522400
MEG,19-Jul-2013,10.7,10.81,10.6,10.74,98900
MEI,19-Jul-2013,19.2,19.3,19.02,19.29,320500
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
MEN,19-Jul-2013,10.63,10.68,10.51,10.58,94700
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
MER-D,19-Jul-2013,25.26,25.26,25.16,25.18,46800
MER-E,19-Jul-2013,25.26,25.26,25.16,25.17,47700
MER-F,19-Jul-2013,25.3,25.3,25.19,25.19,45500
MER-K,19-Jul-2013,24.83,25.08,24.83,25.08,80700
MER-M,19-Jul-2013,24.92,25.1,24.88,25.1,47700
MER-P,19-Jul-2013,25.31,25.41,25.26,25.41,20600
MERU,19-Jul-2013,5.3,5.33,5,5.29,305100
MES,19-Jul-2013,25.65,25.65,25.54,25.55,800
MET,19-Jul-2013,48.75,48.83,47.94,48.64,6199500
MET-A,19-Jul-2013,24.88,24.9,24.56,24.57,35300
MET-B,19-Jul-2013,25.15,25.32,25.04,25.04,213400
METR,19-Jul-2013,22.35,22.35,22.2,22.28,13900
MFA,19-Jul-2013,8.09,8.09,8.03,8.06,1398400
MFA-B,19-Jul-2013,23.94,24.22,23.84,24.15,350500
MFB,19-Jul-2013,18.92,18.98,18.85,18.92,45200
MFC,19-Jul-2013,17.58,17.67,17.47,17.59,1247000
MFD,19-Jul-2013,15.87,16.04,15.82,15.86,13300
MFG,19-Jul-2013,4.42,4.45,4.42,4.45,522400
MFI,19-Jul-2013,8.6,8.71,8.5,8.68,45700
MFL,19-Jul-2013,13.36,13.36,13.2,13.25,119200
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
MFM,19-Jul-2013,6.55,6.55,6.45,6.5,167500
MFO,19-Jul-2013,25.2,25.4,25.17,25.4,11000
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
MFT,19-Jul-2013,12.66,12.71,12.56,12.63,62200
MFV,19-Jul-2013,7.03,7.1,7,7.05,12600
MG,19-Jul-2013,17.22,17.24,17,17.07,131500
MGA,19-Jul-2013,74.75,75.02,73.97,74.49,423800
MGAM,19-Jul-2013,31.82,32.47,31.71,32.37,317200
MGC,19-Jul-2013,57.57,57.75,57.54,57.75,43400
MGEE,19-Jul-2013,60.12,60.5,60.12,60.3,36900
MGF,19-Jul-2013,5.8,5.83,5.77,5.78,111300
MGH,19-Jul-2013,0.22,0.23,0.22,0.23,37500
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
MGJ,19-Jul-2013,15.56,15.56,15.56,15.56,500
MGK,19-Jul-2013,63.62,63.73,63.45,63.73,64400
MGLN,19-Jul-2013,58.58,59.35,58,59,120800
MGM,19-Jul-2013,16.16,16.25,15.98,16.18,5955000
MGN,19-Jul-2013,0.55,0.58,0.55,0.57,9300
MGPI,19-Jul-2013,5.7,5.7,5.6,5.65,5700
MGR,19-Jul-2013,25.33,25.34,25.15,25.34,16000
MGRC,19-Jul-2013,34.92,35.25,33.96,35.06,189800
MGT,19-Jul-2013,4.4,4.4,4.26,4.39,50200
MGU,19-Jul-2013,21.29,21.61,21.29,21.55,12700
MGV,19-Jul-2013,51.57,51.81,51.51,51.81,38200
MH-A,19-Jul-2013,26.07,26.49,26.06,26.49,16300
MHD,19-Jul-2013,16.53,16.53,16.26,16.32,21500
MHE,19-Jul-2013,12.05,12.2,12.05,12.17,4200
MHF,19-Jul-2013,6.98,6.99,6.89,6.9,64900
MHFI,19-Jul-2013,57.78,58.64,57.78,58.49,1145900
MHGC,19-Jul-2013,7.56,7.61,7.43,7.46,186500
MHH,19-Jul-2013,7.82,7.82,7.82,7.82,100
MHI,19-Jul-2013,14.46,14.49,14.24,14.36,76300
MHK,19-Jul-2013,117.51,119,116.82,117.76,678700
MHLD,19-Jul-2013,12.12,12.26,12.08,12.15,186500
MHM,19-Jul-2013,12.89,12.97,12.89,12.97,37400
MHN,19-Jul-2013,13.29,13.33,13.18,13.2,103800
MHNA,19-Jul-2013,26.3,26.45,26.28,26.4,2600
MHNB,19-Jul-2013,25.9,26.2,25.9,26.19,5000
MHO,19-Jul-2013,23.72,24.04,23.61,24,203000
MHO-A,19-Jul-2013,25.55,25.55,25.55,25.55,400
MHR,19-Jul-2013,3.93,3.98,3.92,3.96,1637000
MHR-C,19-Jul-2013,25.67,25.77,25.67,25.67,10300
MHR-D,19-Jul-2013,46.83,47.38,46.82,47.38,28000
MHR-E,19-Jul-2013,23.5,24.38,23.5,24.24,3800
MHY,19-Jul-2013,5.62,5.67,5.62,5.65,69000
MIC,19-Jul-2013,57.36,57.36,56.76,56.82,122600
MIDD,19-Jul-2013,187.95,188.45,186.43,186.89,73000
MIDU,19-Jul-2013,64.95,65.7,64.65,65.54,56600
MIDZ,19-Jul-2013,25.44,25.5,25.15,25.2,20600
MIE,19-Jul-2013,19.87,19.95,19.67,19.67,62900
MIG,19-Jul-2013,8.7,8.72,8.66,8.71,182700
MIL,19-Jul-2013,9.01,9.01,8.65,8.66,89400
MILL,19-Jul-2013,4.37,4.46,4.3,4.42,249000
MIN,19-Jul-2013,5.42,5.45,5.41,5.45,261500
MINC,19-Jul-2013,49.29,49.4,49.29,49.38,11200
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
MINT,19-Jul-2013,101.38,101.4,101.34,101.37,400600
MIT-A,19-Jul-2013,24.65,24.71,24.63,24.71,1700
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
MITT,19-Jul-2013,17.91,18.14,17.82,18.13,200500
MIW,19-Jul-2013,11.83,11.84,11.71,11.79,15400
MIY,19-Jul-2013,12.91,12.92,12.75,12.81,146800
MJC,19-Jul-2013,10.45,10.45,10.45,10.45,1300
MJI,19-Jul-2013,13.7,13.75,13.65,13.7,25800
MJN,19-Jul-2013,71.87,73.48,71.87,73.3,1324800
MKC,19-Jul-2013,72.24,73.08,71.85,73.07,715800
MKC.V,19-Jul-2013,71.85,72.7,71.85,72.7,2100
MKL,19-Jul-2013,542.85,548.07,540.86,547.02,41100
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
MLA,19-Jul-2013,14.38,14.39,14.38,14.39,13900
MLAB,19-Jul-2013,61.77,63.25,61.77,62.6,26700
MLG,19-Jul-2013,25.31,25.31,25.07,25.12,6600
MLHR,19-Jul-2013,28.61,28.95,28.36,28.82,187100
MLI,19-Jul-2013,54.51,54.83,54.31,54.61,61800
MLM,19-Jul-2013,105.79,106.84,105.71,106.43,148100
MLN,19-Jul-2013,18.06,18.1,17.73,17.75,66500
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
MLP,19-Jul-2013,4.31,4.38,4.31,4.34,700
MLPA,19-Jul-2013,16.44,16.44,16.38,16.44,87300
MLPG,19-Jul-2013,36.25,36.38,36.25,36.37,2000
MLPI,19-Jul-2013,39.2,39.42,39.16,39.42,86800
MLPJ,19-Jul-2013,15.95,15.95,15.95,15.95,200
MLPL,19-Jul-2013,54.68,55.29,54.68,55.11,35400
MLPN,19-Jul-2013,30.05,30.08,29.77,30.01,113600
MLPW,19-Jul-2013,32.99,32.99,32.99,32.99,200
MLPY,19-Jul-2013,18.14,18.18,18.11,18.14,9600
MLR,19-Jul-2013,16.93,17,16.93,17,23600
MLU,19-Jul-2013,57.41,57.41,56.55,57.14,36600
MLVF,19-Jul-2013,12,12.1,12,12.1,2500
MM,19-Jul-2013,9.29,9.55,9.2,9.49,827800
MMC,19-Jul-2013,41.83,41.89,41.62,41.8,1177200
MMD,19-Jul-2013,17.06,17.07,16.71,16.91,120900
MMF,19-Jul-2013,13.9,13.92,13.9,13.91,9000
MMLP,19-Jul-2013,45.5,46.25,45.5,46.2,34200
MMM,19-Jul-2013,115.34,116.47,115.34,116.19,3093800
MMP,19-Jul-2013,54.79,55.33,54.79,55.29,486500
MMS,19-Jul-2013,36.97,37.61,36.73,37.45,617600
MMSI,19-Jul-2013,12.83,13.07,12.78,13,211300
MMT,19-Jul-2013,6.63,6.66,6.61,6.64,241900
MMTM,19-Jul-2013,71.59,71.59,71.59,71.59,100
MMU,19-Jul-2013,12.47,12.47,12.33,12.37,100400
MMV,19-Jul-2013,12.95,12.97,12.7,12.86,17100
MMYT,19-Jul-2013,13.69,13.8,13.5,13.5,14100
MN,19-Jul-2013,17.08,17.6,16.89,17.38,65000
MNA,19-Jul-2013,26.25,26.36,26.13,26.35,28100
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
MNE,19-Jul-2013,13.51,13.58,13.26,13.43,16700
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
MNI,19-Jul-2013,2.94,2.94,2.88,2.92,97100
MNK,19-Jul-2013,43.39,44.32,42.85,43.48,1329800
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
MNP,19-Jul-2013,14.36,14.36,14.05,14.05,45200
MNR,19-Jul-2013,10.33,10.37,10.17,10.25,78800
MNR-B,19-Jul-2013,26.2,26.2,26.2,26.2,400
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
MO,19-Jul-2013,37.03,37.35,36.91,37.15,8950300
MOAT,19-Jul-2013,25.64,25.8,25.64,25.78,32000
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
MOD,19-Jul-2013,11.95,12.02,11.83,11.99,140900
MODN,19-Jul-2013,22.66,22.87,22.2,22.74,125600
MOFG,19-Jul-2013,27.17,27.47,27.1,27.25,10500
MOG.A,19-Jul-2013,57.61,57.63,56.89,57.25,89300
MOH,19-Jul-2013,39.45,40.23,39.2,39.9,839900
MOL,19-Jul-2013,10.1,10.1,10,10.03,1400
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
MON,19-Jul-2013,103,104.18,102.64,104.16,2145800
MONY,19-Jul-2013,50.57,50.62,50.57,50.62,900
MOO,19-Jul-2013,53,53.38,52.85,53.32,406100
MORL,19-Jul-2013,20.38,20.6,20.16,20.25,122100
MORN,19-Jul-2013,75.04,75.19,74.63,75.16,52300
MORT,19-Jul-2013,24.16,24.25,24.06,24.21,90500
MOS,19-Jul-2013,53.85,54.15,53.72,54,7130500
MOSY,19-Jul-2013,4,4.17,3.8,4.12,425000
MOV,19-Jul-2013,37.52,38.49,37.52,38.24,154700
MOVE,19-Jul-2013,13.67,13.83,13.59,13.7,232800
MPA,19-Jul-2013,13.55,13.62,13.5,13.52,39200
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
MPC,19-Jul-2013,68.86,69.65,67.89,69.6,3333500
MP-D,19-Jul-2013,25.46,25.46,25.22,25.22,1100
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
MPG,19-Jul-2013,3.11,3.12,3.11,3.11,223700
MPG-A,19-Jul-2013,25.83,26.15,25.71,25.96,271600
MPLX,19-Jul-2013,37,37.5,36.67,36.97,110400
MPO,19-Jul-2013,6.32,6.41,6.18,6.19,261400
MPR,19-Jul-2013,13.72,13.74,13.7,13.74,40600
MPV,19-Jul-2013,14.25,14.37,14.2,14.37,2500
MPW,19-Jul-2013,15.37,15.46,15.3,15.39,790600
MPWR,19-Jul-2013,26,26.1,25.74,25.98,273500
MPX,19-Jul-2013,9.3,9.35,9.13,9.22,27800
MQT,19-Jul-2013,12.25,12.29,12.13,12.18,60700
MQY,19-Jul-2013,14.47,14.5,14.29,14.36,96900
MR,19-Jul-2013,38.3,38.69,38,38.63,456800
MRC,19-Jul-2013,28.55,28.83,28.19,28.33,799400
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
MRF,19-Jul-2013,7.55,7.61,7.55,7.61,12100
MRGE,19-Jul-2013,4.43,4.47,4.25,4.42,351300
MRH,19-Jul-2013,26.76,27.07,26.58,26.88,250100
MRH-A,19-Jul-2013,26.47,26.5,26.21,26.44,11900
MRIN,19-Jul-2013,11.91,12.06,11.55,11.87,75300
MRK,19-Jul-2013,47.47,47.92,47.2,47.79,14235500
MRLN,19-Jul-2013,23.3,23.88,23.01,23.73,24100
MRO,19-Jul-2013,36.94,37.5,36.8,37.48,4283200
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
MS,19-Jul-2013,27.67,27.86,27.32,27.6,17541700
MSA,19-Jul-2013,51.47,52.07,51.13,51.61,85900
MS-A,19-Jul-2013,21.91,22,21.7,21.85,51400
MSB,19-Jul-2013,18.5,18.5,18.07,18.11,63600
MSBF,19-Jul-2013,7.61,7.66,7.1,7.45,5100
MSC,19-Jul-2013,13.59,13.59,13.59,13.59,700
MSCA,19-Jul-2013,24.43,24.94,24,24.94,3100
MSCC,19-Jul-2013,24.46,24.64,23.29,24.6,415300
MSCI,19-Jul-2013,34.7,35,34.57,34.93,406800
MSD,19-Jul-2013,10.16,10.28,10.16,10.25,58600
MSEX,19-Jul-2013,21.6,21.6,20.05,21.2,88700
MSF,19-Jul-2013,14.85,15.23,14.66,14.67,31700
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
MSI,19-Jul-2013,59.46,60.08,59.24,59.85,2248700
MSJ,19-Jul-2013,24.98,25.11,24.97,25.11,67600
MSK,19-Jul-2013,24.95,25.05,24.91,25.05,37900
MSL,19-Jul-2013,15.99,16.21,15.76,15.83,16500
MSLI,19-Jul-2013,0.98,1.04,0.98,1.03,17000
MSM,19-Jul-2013,79.59,79.97,78.77,79.07,213900
MSN,19-Jul-2013,1.58,1.71,1.58,1.71,56800
MSO,19-Jul-2013,2.49,2.49,2.45,2.45,73400
MSON,19-Jul-2013,5.18,5.36,5.05,5.35,3900
MSP,19-Jul-2013,11.84,11.84,11.81,11.82,9600
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
MSTX,19-Jul-2013,0.49,0.51,0.49,0.5,4476800
MSXX,19-Jul-2013,14,14.3,13.89,14.16,2200
MSZ,19-Jul-2013,25,25.12,24.97,25.12,97000
MT,19-Jul-2013,12.68,12.79,12.64,12.72,4713200
MTB,19-Jul-2013,118.97,119.1,117.81,118.23,1373400
MTB.W,19-Jul-2013,45.4,45.4,44.66,45,3400
MTB-A,19-Jul-2013,25.59,25.68,25.52,25.68,14800
MTB-C,19-Jul-2013,1005,1005,1005,1005,200
MTCN,19-Jul-2013,20.46,20.64,20.37,20.37,254100
MTD,19-Jul-2013,214.55,217.85,214.55,216.96,73900
MTDR,19-Jul-2013,12.4,12.71,12.34,12.53,229300
MTEX,19-Jul-2013,12.9,12.9,12.75,12.81,14300
MTG,19-Jul-2013,6.64,6.86,6.52,6.77,8217900
MTGE,19-Jul-2013,18.22,18.41,18.16,18.41,857500
MTH,19-Jul-2013,45.34,46.47,45.02,46.02,369000
MTK,19-Jul-2013,77.54,77.54,77.26,77.31,3200
MTL,19-Jul-2013,3.01,3.05,2.93,2.98,687200
MTL.P,19-Jul-2013,0.79,0.81,0.79,0.8,217700
MTN,19-Jul-2013,65.86,66.18,65.61,65.83,111900
MTOR,19-Jul-2013,7.67,7.96,7.55,7.96,1213500
MTR,19-Jul-2013,22,22.25,21.76,21.93,1300
MTRN,19-Jul-2013,30.07,30.36,29.71,30.27,54400
MTRX,19-Jul-2013,17.15,17.25,16.88,17.17,80200
MTS,19-Jul-2013,16,16.09,15.97,16.05,7900
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
MTT,19-Jul-2013,21.23,21.23,20.8,20.93,63600
MTU,19-Jul-2013,6.72,6.81,6.71,6.81,1466900
MTUM,19-Jul-2013,54.28,54.39,54.28,54.35,1600
MTW,19-Jul-2013,20.34,20.52,20.24,20.41,875600
MTX,19-Jul-2013,45.26,45.47,44.84,45.23,152200
MTZ,19-Jul-2013,33.92,34.86,33.92,34.57,1516200
MU,19-Jul-2013,13.67,13.73,13.44,13.73,27734300
MUA,19-Jul-2013,12.39,12.39,12.17,12.21,104700
MUAB,19-Jul-2013,50.46,50.46,50.46,50.46,100
MUAC,19-Jul-2013,51.64,51.64,51.64,51.64,200
MUAD,19-Jul-2013,53.24,53.24,53.03,53.14,2800
MUAE,19-Jul-2013,53.65,53.65,53.13,53.36,17800
MUAF,19-Jul-2013,54.73,54.84,54.58,54.69,8000
MUAG,19-Jul-2013,24.93,24.99,24.76,24.98,9100
MUB,19-Jul-2013,105,105.14,104.29,104.46,242000
MUC,19-Jul-2013,13.63,13.68,13.48,13.5,188900
MUE,19-Jul-2013,12.82,12.87,12.71,12.72,59300
MUH,19-Jul-2013,14.18,14.22,14.12,14.14,33500
MUI,19-Jul-2013,14.25,14.25,14.03,14.04,130600
MUJ,19-Jul-2013,13.84,13.84,13.61,13.69,64800
MUNI,19-Jul-2013,51.81,51.94,51.59,51.6,22600
MUR,19-Jul-2013,65.98,66.9,65.49,66.9,1113000
MUS,19-Jul-2013,12.28,12.29,12.2,12.26,95600
MUX,19-Jul-2013,1.87,1.91,1.82,1.89,1945200
MVC,19-Jul-2013,12.95,12.97,12.89,12.96,46300
MVF,19-Jul-2013,9.67,9.68,9.57,9.57,113400
MVG,19-Jul-2013,5.46,5.71,5.46,5.65,41000
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
MVO,19-Jul-2013,28.08,28.3,27.59,27.95,57000
MVT,19-Jul-2013,14.96,14.96,14.77,14.81,56400
MVV,19-Jul-2013,106.98,107.79,106.73,107.58,37100
MW,19-Jul-2013,39.14,39.7,38.69,38.89,405900
MWA,19-Jul-2013,7.82,7.92,7.79,7.82,636100
MWE,19-Jul-2013,67.15,68.53,67.06,68.17,412600
MWG,19-Jul-2013,25.05,25.05,24.8,24.98,35700
MWIV,19-Jul-2013,130.81,130.81,128.39,129.99,34100
MWO,19-Jul-2013,24.78,24.8,24.51,24.8,31500
MWR,19-Jul-2013,24.87,25.1,24.87,25.1,54700
MWRX,19-Jul-2013,8,8.01,7.99,8.01,128600
MWV,19-Jul-2013,36.61,36.71,36.22,36.64,619400
MWW,19-Jul-2013,5.74,5.78,5.61,5.71,1211300
MX,19-Jul-2013,18.8,19.06,18.6,19.05,199100
MXA,19-Jul-2013,15,15.18,14.93,15.11,54900
MXC,19-Jul-2013,5.77,5.78,5.44,5.77,1800
MXE,19-Jul-2013,15.49,15.61,15.49,15.56,6400
MXF,19-Jul-2013,30.25,30.85,30.22,30.7,49700
MXI,19-Jul-2013,56.22,56.61,56.22,56.61,36600
MXIM,19-Jul-2013,27.36,27.8,27.09,27.6,3450200
MXL,19-Jul-2013,7.08,7.12,7.01,7.07,28100
MXN,19-Jul-2013,14.13,14.19,14.03,14.1,2400
MXT,19-Jul-2013,2.55,2.55,2.45,2.49,6300
MXWL,19-Jul-2013,7.9,7.94,7.81,7.86,133500
MY,19-Jul-2013,1.65,1.68,1.61,1.61,187900
MYC,19-Jul-2013,14.37,14.37,14.18,14.23,101600
MYD,19-Jul-2013,14.12,14.12,13.92,14,145400
MYE,19-Jul-2013,17.48,18.12,17.47,17.85,475000
MYF,19-Jul-2013,13.9,13.95,13.84,13.88,39400
MYGN,19-Jul-2013,30.71,31.31,30.31,31,2146900
MYI,19-Jul-2013,13.48,13.48,13.27,13.33,256500
MYJ,19-Jul-2013,14.34,14.34,14.19,14.22,30500
MYL,19-Jul-2013,32.42,32.7,32,32.67,2839700
MYM,19-Jul-2013,12.2,12.2,12.07,12.09,54800
MYN,19-Jul-2013,12.71,12.75,12.54,12.56,81500
MYP,19-Jul-2013,10.5,10.5,10.5,10.5,1500
MYRG,19-Jul-2013,20.33,21.61,20.33,21.57,332300
MYY,19-Jul-2013,20.51,20.51,20.43,20.43,55900
MZA,19-Jul-2013,13.28,13.39,13.19,13.39,12400
MZF,19-Jul-2013,13.04,13.04,12.81,12.81,25700
MZOR,19-Jul-2013,12.17,12.45,12.05,12.1,43200
MZZ,19-Jul-2013,16.54,16.55,16.39,16.43,12700
N,19-Jul-2013,93.04,93.66,92.69,93.4,307100
NAC,19-Jul-2013,12.9,12.9,12.79,12.79,81900
NAD,19-Jul-2013,13.21,13.29,13.13,13.15,148400
NAD-C,19-Jul-2013,10.07,10.09,10.06,10.09,16800
NAFC,19-Jul-2013,25.06,25.59,25,25.43,17100
NAI,19-Jul-2013,9.64,9.65,9.59,9.59,30400
NAII,19-Jul-2013,4.76,4.8,4.76,4.79,600
NAK,19-Jul-2013,2.29,2.45,2.25,2.45,110800
NAN,19-Jul-2013,13.34,13.34,13.25,13.25,16800
NAN-C,19-Jul-2013,10.03,10.03,10.03,10.03,1800
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
NAT,19-Jul-2013,8.59,8.97,8.59,8.85,1003500
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
NAV,19-Jul-2013,34,34.51,33.66,34,960200
NAVB,19-Jul-2013,3.1,3.1,3.02,3.06,726000
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
NAZ,19-Jul-2013,12.72,12.75,12.7,12.71,12500
NAZ-C,19-Jul-2013,10,10,10,10,1600
NBB,19-Jul-2013,19.1,19.21,18.96,19.21,133000
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
NBD,19-Jul-2013,20.01,20.01,19.84,19.84,24500
NBG,19-Jul-2013,3.56,3.67,3.46,3.5,3290900
NBG-A,19-Jul-2013,14,14.05,13.98,13.98,11300
NBH,19-Jul-2013,13.93,14,13.76,13.76,43100
NBHC,19-Jul-2013,19.42,19.67,19.33,19.59,151600
NBIX,19-Jul-2013,14.45,14.72,14.36,14.55,326100
NBL,19-Jul-2013,65.77,66.09,65.08,66.07,1476500
NBN,19-Jul-2013,9.7,9.94,9.7,9.93,2400
NBO,19-Jul-2013,13.52,13.57,13.28,13.28,16500
NBR,19-Jul-2013,15.62,15.76,15.38,15.62,2517500
NBS,19-Jul-2013,6.25,6.67,6.2,6.65,371800
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
NBW,19-Jul-2013,14.58,14.61,14.41,14.41,10400
NBY,19-Jul-2013,1.28,1.32,1.28,1.32,64300
NC,19-Jul-2013,61.15,62.3,60.91,62.02,12100
NCA,19-Jul-2013,9.23,9.3,9.22,9.29,55000
NCB,19-Jul-2013,14.92,15.01,14.86,15,7800
NCBC,19-Jul-2013,6.88,7.12,6.79,6.79,4400
NCI,19-Jul-2013,13.48,13.55,13.31,13.41,149300
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
NCO,19-Jul-2013,13.85,13.94,13.74,13.82,37100
NCP,19-Jul-2013,13.56,13.58,13.42,13.52,39900
NCQ,19-Jul-2013,1.96,2,1.93,1.99,34100
NCR,19-Jul-2013,35.38,35.54,35.01,35.12,1135000
NCS,19-Jul-2013,14.45,14.59,14.37,14.59,151200
NCT,19-Jul-2013,5.88,5.94,5.79,5.92,2409700
NCT-B,19-Jul-2013,26.03,26.03,26.01,26.01,500
NCT-C,19-Jul-2013,25.29,25.29,25.29,25.29,200
NCT-D,19-Jul-2013,25.25,25.25,25.25,25.25,100
NCTY,19-Jul-2013,3.59,3.6,3.42,3.56,78600
NCU,19-Jul-2013,13.29,13.4,13.2,13.21,12000
NCU-C,19-Jul-2013,10.02,10.02,10.02,10.02,100
NCV,19-Jul-2013,9.37,9.42,9.36,9.38,112700
NCZ,19-Jul-2013,8.6,8.65,8.6,8.65,123500
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
NDP,19-Jul-2013,24.24,24.43,24.13,24.43,48600
NDRO,19-Jul-2013,15.07,15.13,14.96,15.02,35300
NDSN,19-Jul-2013,73.68,73.92,73.21,73.73,408600
NDZ,19-Jul-2013,7.45,7.5,7.35,7.49,65900
NE,19-Jul-2013,40.6,41.17,40.45,41.14,2760400
NEA,19-Jul-2013,12.49,12.54,12.4,12.41,199000
NEA-C,19-Jul-2013,10.06,10.06,10.06,10.06,7200
NECB,19-Jul-2013,6.54,6.54,6.54,6.54,300
NED,19-Jul-2013,1.38,1.42,1.38,1.4,6300
NEE,19-Jul-2013,85.53,85.82,84.88,84.96,1818600
NEE-C,19-Jul-2013,24.97,25.01,24.84,25.01,15600
NEE-F,19-Jul-2013,26.16,26.32,26.15,26.16,39300
NEE-G,19-Jul-2013,24.25,24.33,24.08,24.08,72100
NEE-H,19-Jul-2013,23.5,23.64,23.49,23.49,43800
NEE-I,19-Jul-2013,21.94,22.15,21.78,21.89,69400
NEE-J,19-Jul-2013,21.2,21.43,21.2,21.27,48600
NEE-O,19-Jul-2013,57.42,57.42,57.01,57.17,52900
NEM,19-Jul-2013,28.44,28.95,28.2,28.69,8716600
NEN,19-Jul-2013,41.45,41.45,41.45,41.45,200
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
NES,19-Jul-2013,3.4,3.44,3.39,3.42,1001400
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
NEU,19-Jul-2013,278.64,280.36,274.47,275,37900
NEV,19-Jul-2013,13.76,13.82,13.63,13.66,106300
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
NFG,19-Jul-2013,62.79,63.53,62.51,62.92,698300
NFJ,19-Jul-2013,16.87,16.9,16.76,16.82,140300
NFLX,19-Jul-2013,267.43,267.95,263.18,264.58,2589800
NFO,19-Jul-2013,42.56,42.74,42.53,42.73,12500
NFSB,19-Jul-2013,17.03,17.03,16.85,16.98,7800
NFX,19-Jul-2013,27.16,27.76,26.7,27.69,2442300
NG,19-Jul-2013,2.25,2.3,2.21,2.26,1115000
NGD,19-Jul-2013,6.84,7.07,6.8,7.03,2919900
NGE,19-Jul-2013,15.45,15.49,15.45,15.49,1700
NGG,19-Jul-2013,58.78,59.17,58.71,59.06,342600
NGL,19-Jul-2013,28.92,29.07,28.69,28.95,270200
NGLS,19-Jul-2013,52.7,53.4,51.95,52.04,221800
NGPC,19-Jul-2013,6.6,6.7,6.57,6.64,35200
NGS,19-Jul-2013,25.2,25.43,25.06,25.26,48500
NGVC,19-Jul-2013,35.88,37.35,35.56,37.18,81200
NGX,19-Jul-2013,12.73,13,12.72,12.9,19600
NGZ,19-Jul-2013,14.28,14.31,14.27,14.27,17800
NHC,19-Jul-2013,48.4,48.4,47.81,48.08,14400
NHC-A,19-Jul-2013,14.95,14.95,14.85,14.85,1800
NHF,19-Jul-2013,7.88,7.89,7.71,7.72,243800
NHI,19-Jul-2013,64.53,65.38,64.53,65.14,53000
NHS,19-Jul-2013,13.01,13.08,12.97,13.07,63000
NHTB,19-Jul-2013,14.81,14.9,14,14.73,30200
NI,19-Jul-2013,31.03,31.2,30.93,30.99,1054700
NIB,19-Jul-2013,31.7,31.82,31.49,31.51,11100
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
NID,19-Jul-2013,12.16,12.28,11.94,11.99,129100
NIE,19-Jul-2013,18.88,18.92,18.81,18.88,38700
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
NIM,19-Jul-2013,9.62,9.65,9.59,9.6,22200
NINE,19-Jul-2013,1.69,1.73,1.68,1.73,800
NIO,19-Jul-2013,13.53,13.61,13.4,13.43,177500
NIQ,19-Jul-2013,11.81,11.86,11.7,11.8,38400
NJ,19-Jul-2013,17.99,18.02,17.87,17.95,25600
NJR,19-Jul-2013,45.7,45.99,45.48,45.72,246800
NJV,19-Jul-2013,14.76,14.76,14.36,14.48,8900
NKA,19-Jul-2013,15.05,15.4,14.88,15.21,48400
NKE,19-Jul-2013,63.25,63.59,63.08,63.35,2959600
NKG,19-Jul-2013,12.22,12.25,12.2,12.2,12800
NKG-C,19-Jul-2013,10.08,10.08,10.08,10.08,100
NKG-D,19-Jul-2013,10.05,10.05,10.05,10.05,2900
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
NKX,19-Jul-2013,12.55,12.55,12.45,12.52,117000
NKY,19-Jul-2013,17.41,17.5,17.38,17.47,665300
NL,19-Jul-2013,10.85,10.99,10.71,10.96,17900
NLNK,19-Jul-2013,18.41,18.89,18.29,18.32,151400
NLP,19-Jul-2013,7.21,7.21,7.2,7.2,7000
NLR,19-Jul-2013,46.04,46.28,46.04,46.28,2400
NLS,19-Jul-2013,9.21,9.23,9.11,9.2,201800
NLSN,19-Jul-2013,33.31,33.42,32.89,33.2,2319800
NLST,19-Jul-2013,1.08,1.08,0.98,1.04,298100
NLY,19-Jul-2013,11.97,12.05,11.95,12.03,6411900
NLY-A,19-Jul-2013,25.06,25.22,25.02,25.22,6400
NLY-C,19-Jul-2013,24.72,24.92,24.72,24.92,19200
NLY-D,19-Jul-2013,24.14,24.26,24.14,24.26,27600
NM,19-Jul-2013,5.63,5.78,5.55,5.74,437500
NMA,19-Jul-2013,12.85,12.93,12.73,12.76,199800
NMB,19-Jul-2013,14.27,14.28,13.98,14.28,9200
NMFC,19-Jul-2013,14.61,14.69,14.53,14.67,301000
NMI,19-Jul-2013,10.35,10.35,10.25,10.27,23800
NML,19-Jul-2013,19.97,20,19.78,19.99,141500
NMM,19-Jul-2013,14.93,15.07,14.85,14.91,164300
NMO,19-Jul-2013,12.45,12.51,12.34,12.34,161100
NMR,19-Jul-2013,8.21,8.22,8.15,8.21,747800
NMRX,19-Jul-2013,11.28,11.4,11.24,11.31,15100
NMT,19-Jul-2013,13.49,13.76,13.41,13.75,37900
NMY,19-Jul-2013,12.97,12.97,12.82,12.9,51300
NMY-E,19-Jul-2013,10.07,10.07,10.06,10.06,2100
NMZ,19-Jul-2013,12.12,12.15,11.87,11.93,287800
NNA,19-Jul-2013,3.85,3.92,3.81,3.82,167300
NNBR,19-Jul-2013,12.08,12.28,12.03,12.22,30700
NNC,19-Jul-2013,12.7,12.7,12.57,12.57,7000
NNC-D,19-Jul-2013,10.04,10.04,10.04,10.04,4800
NNC-G,19-Jul-2013,10.05,10.05,10.03,10.03,300
NNI,19-Jul-2013,40.3,40.34,39.65,40.13,48000
NNJ,19-Jul-2013,13.82,13.82,13.68,13.74,27300
NNN,19-Jul-2013,37.47,37.53,37.01,37.04,6234000
NNN-D,19-Jul-2013,25.08,25.35,25.08,25.35,9800
NNN-E,19-Jul-2013,23.56,23.9,23.42,23.9,724600
NNP,19-Jul-2013,14.02,14.02,13.9,13.94,28500
NNY,19-Jul-2013,9.38,9.38,9.25,9.26,9800
NOA,19-Jul-2013,4.99,5.08,4.93,5.07,29300
NOAH,19-Jul-2013,11.29,11.29,10.85,11.05,97400
NOC,19-Jul-2013,87.8,88.41,87.8,88.36,1400700
NOG,19-Jul-2013,13.55,13.55,13.14,13.36,1020000
NOK,19-Jul-2013,3.99,4.06,3.98,4.02,31491700
NOM,19-Jul-2013,15,15,15,15,100
NOM-C,19-Jul-2013,10.01,10.02,10,10.01,14800
NOR,19-Jul-2013,3.42,3.44,3.36,3.4,272700
NORW,19-Jul-2013,15.49,15.59,15.49,15.57,23700
NOV,19-Jul-2013,73.1,74.08,72.78,74.05,4836200
NOVB,19-Jul-2013,17.08,17.17,17.06,17.17,20100
NOW,19-Jul-2013,44.55,44.55,43.84,43.89,718100
NP,19-Jul-2013,37.3,37.83,37.13,37.78,85500
NPBC,19-Jul-2013,10.95,11.09,10.9,11.03,300800
NPD,19-Jul-2013,1.56,1.58,1.52,1.53,34500
NPF,19-Jul-2013,12.82,12.86,12.7,12.8,90400
NPI,19-Jul-2013,12.82,12.92,12.66,12.66,169900
NPK,19-Jul-2013,76.83,76.99,76.3,76.99,9600
NPM,19-Jul-2013,13.09,13.13,12.95,12.96,279400
NPO,19-Jul-2013,58.53,59.08,58.05,59,166200
NPP,19-Jul-2013,13.79,13.85,13.59,13.66,250500
NPSP,19-Jul-2013,18.18,18.49,18.05,18.26,655700
NPT,19-Jul-2013,12.05,12.06,11.95,12,128800
NPTN,19-Jul-2013,8.82,8.95,8.78,8.86,78600
NPV,19-Jul-2013,13.09,13.09,12.99,13,41500
NPV-C,19-Jul-2013,10.06,10.06,10.06,10.06,100
NPV-E,19-Jul-2013,10.05,10.05,10.04,10.04,700
NPY,19-Jul-2013,12.69,12.69,12.52,12.59,35700
NQ,19-Jul-2013,10.35,11.23,10.27,10.98,1443100
NQC,19-Jul-2013,13.26,13.26,13.06,13.21,73900
NQI,19-Jul-2013,12.42,12.47,12.33,12.39,74700
NQJ,19-Jul-2013,13.27,13.27,13.11,13.14,41000
NQM,19-Jul-2013,13.79,13.79,13.67,13.73,84800
NQP,19-Jul-2013,13.2,13.2,13.07,13.14,28300
NQS,19-Jul-2013,13.25,13.25,13.06,13.08,116500
NQU,19-Jul-2013,13.03,13.13,12.98,13.06,239200
NR,19-Jul-2013,12.43,12.88,12.43,12.52,394400
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
NRF,19-Jul-2013,9.72,9.82,9.72,9.81,1149900
NRF-A,19-Jul-2013,25.26,25.45,25.26,25.45,7100
NRF-B,19-Jul-2013,24.71,24.85,24.7,24.77,39900
NRF-C,19-Jul-2013,25.4,25.49,25.37,25.45,12600
NRF-D,19-Jul-2013,25.12,25.37,25.07,25.37,453300
NRG,19-Jul-2013,28.57,28.61,28.23,28.46,2745300
NRGM,19-Jul-2013,25,25.1,24.38,25.05,180000
NRGY,19-Jul-2013,15.84,16,15.56,15.77,354800
NRIM,19-Jul-2013,26.56,26.91,26.1,26.91,56000
NRK,19-Jul-2013,12.7,12.79,12.62,12.62,141900
NRK-C,19-Jul-2013,10.05,10.07,10.05,10.07,1000
NRO,19-Jul-2013,4.94,4.97,4.94,4.95,99500
NRP,19-Jul-2013,21.55,21.76,20.82,21.06,246000
NRT,19-Jul-2013,25.74,25.75,25.59,25.72,4400
NRZ,19-Jul-2013,6.71,6.79,6.61,6.63,1711900
NS,19-Jul-2013,44.5,44.72,44.16,44.26,214200
NSC,19-Jul-2013,77.67,78.18,77.48,78.08,1670100
NSEC,19-Jul-2013,6.62,6.62,6.62,6.62,200
NSH,19-Jul-2013,26.68,26.92,26.22,26.32,123900
NSIT,19-Jul-2013,20.41,20.59,20.28,20.53,71500
NSL,19-Jul-2013,7.43,7.44,7.31,7.32,99200
NSLP,19-Jul-2013,20.5,20.6,20.25,20.6,33800
NSM,19-Jul-2013,45.4,46.16,44.68,45.88,1025500
NSP,19-Jul-2013,32.88,33.27,32.58,33.25,36300
NSPH,19-Jul-2013,3.23,3.26,3.16,3.2,362000
NSPR,19-Jul-2013,2.16,2.18,2.08,2.16,196600
NSR,19-Jul-2013,52.42,52.84,52.28,52.63,227700
NSS,19-Jul-2013,26.2,26.29,26.05,26.16,20000
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
NSU,19-Jul-2013,3.11,3.29,3.08,3.25,629900
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
NTC,19-Jul-2013,12.64,12.68,12.52,12.64,23800
NTC-F,19-Jul-2013,10.03,10.03,10.03,10.03,1000
NTC-G,19-Jul-2013,10.06,10.06,10.02,10.02,3000
NTCT,19-Jul-2013,26.75,27.04,26.25,26.73,622700
NTE,19-Jul-2013,6.59,6.67,6.56,6.58,146200
NTES,19-Jul-2013,66.35,67.11,66.13,66.79,597400
NTG,19-Jul-2013,28.72,29.24,28.56,29.17,84300
NTGR,19-Jul-2013,33.22,33.56,33.04,33.39,106000
NTI,19-Jul-2013,24.2,24.5,23.96,24.1,665300
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
NTL,19-Jul-2013,15.21,15.35,14.82,15.14,3100
NTLS,19-Jul-2013,19,19.29,18.7,19.19,168800
NTN,19-Jul-2013,0.39,0.4,0.39,0.4,5600
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
NTS,19-Jul-2013,1.48,1.58,1.48,1.58,65500
NTSC,19-Jul-2013,16.58,16.63,15.55,15.64,58200
NTT,19-Jul-2013,26.2,26.39,26.12,26.36,353400
NTWK,19-Jul-2013,10.75,10.77,10.44,10.51,101400
NTX,19-Jul-2013,13.44,13.51,13.42,13.47,18400
NTX-C,19-Jul-2013,10.04,10.06,10.03,10.04,15000
NTZ,19-Jul-2013,2.09,2.13,2.06,2.06,2700
NU,19-Jul-2013,44.73,44.85,44.46,44.83,1115400
NUAN,19-Jul-2013,19.1,19.14,18.77,18.82,3796300
NUC,19-Jul-2013,14.61,14.66,14.5,14.52,54900
NUCL,19-Jul-2013,35,35,35,35,300
NUE,19-Jul-2013,45.77,45.87,44.84,45.64,3222500
NUGT,19-Jul-2013,6.11,6.63,6,6.59,20455300
NUJ,19-Jul-2013,13.08,13.08,12.84,12.85,94500
NUJ-C,19-Jul-2013,10,10,10,10,100
NUM,19-Jul-2013,13.01,13.08,12.91,13.03,136600
NUO,19-Jul-2013,14.62,14.66,14.55,14.58,27400
NUO-A,19-Jul-2013,10,10,10,10,2400
NUO-D,19-Jul-2013,10.05,10.05,10.05,10.05,200
NURO,19-Jul-2013,1.85,1.85,1.81,1.85,7800
NUS,19-Jul-2013,82.19,82.2,81.11,81.74,679700
NUTR,19-Jul-2013,22.99,23.71,22.99,23.63,14400
NUV,19-Jul-2013,9.41,9.41,9.29,9.35,692300
NUVA,19-Jul-2013,26.5,27.14,26.5,26.77,399200
NUW,19-Jul-2013,15.82,15.82,15.62,15.7,39900
NVAX,19-Jul-2013,2.53,2.64,2.5,2.54,1311500
NVC,19-Jul-2013,14.25,14.3,14.16,14.25,52000
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
NVE,19-Jul-2013,23.69,23.71,23.67,23.69,3250300
NVEC,19-Jul-2013,49.05,49.55,49.05,49.44,24200
NVG,19-Jul-2013,12.9,12.98,12.84,12.84,84200
NVG-C,19-Jul-2013,10.06,10.06,10.05,10.06,8400
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
NVO,19-Jul-2013,163.11,163.86,162.2,163.54,230900
NVR,19-Jul-2013,940,946,934.99,940.65,45300
NVS,19-Jul-2013,72.11,72.81,72.07,72.57,917900
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
NVX,19-Jul-2013,13.13,13.15,13.05,13.11,43500
NVX-A,19-Jul-2013,10.02,10.02,10,10.01,3100
NVX-C,19-Jul-2013,10.03,10.03,10.01,10.01,1000
NVY,19-Jul-2013,12.52,12.6,12.5,12.6,3800
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
NW-C,19-Jul-2013,24.96,25.13,24.89,25.13,12300
NWE,19-Jul-2013,43.09,43.39,43.08,43.25,142900
NWFL,19-Jul-2013,28.95,29,28.03,29,900
NWL,19-Jul-2013,27.02,27.22,27,27.15,1295700
NWLI,19-Jul-2013,218.91,220.05,217.22,217.71,13500
NWN,19-Jul-2013,44.6,44.86,44.42,44.8,65700
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
NWY,19-Jul-2013,6.7,6.72,6.45,6.56,187300
NX,19-Jul-2013,17.08,17.49,17.07,17.34,255400
NXC,19-Jul-2013,13.93,14.01,13.9,13.91,9800
NXJ,19-Jul-2013,13.05,13.1,12.96,13.01,19600
NXK,19-Jul-2013,13.08,13.18,13.03,13.03,32800
NXK-C,19-Jul-2013,10.06,10.06,10.06,10.06,2000
NXM,19-Jul-2013,12.72,12.77,12.67,12.68,11300
NXN,19-Jul-2013,13.15,13.15,12.99,13.06,3300
NXP,19-Jul-2013,13.27,13.27,13.04,13.23,81000
NXPI,19-Jul-2013,32.95,32.98,32.52,32.69,2970800
NXQ,19-Jul-2013,12.57,12.7,12.55,12.7,58500
NXR,19-Jul-2013,13.02,13.08,13,13.04,49000
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
NXZ,19-Jul-2013,13.27,13.28,13.19,13.19,79900
NYC,19-Jul-2013,87.43,87.78,87.37,87.78,15500
NYCB,19-Jul-2013,14.89,14.92,14.77,14.91,2313700
NYF,19-Jul-2013,104.32,104.7,103.93,103.93,4400
NYH,19-Jul-2013,11.4,11.59,11.4,11.53,2600
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
NYT,19-Jul-2013,12.07,12.19,11.86,12.06,1915600
NYV,19-Jul-2013,14.1,14.1,14.01,14.01,1000
NYX,19-Jul-2013,41.87,41.89,41.31,41.54,816900
NZF,19-Jul-2013,12.77,12.77,12.62,12.62,156300
NZF-C,19-Jul-2013,10.07,10.07,10.07,10.07,3900
NZH,19-Jul-2013,11.76,11.77,11.66,11.68,50800
NZH-A,19-Jul-2013,10.03,10.03,10.02,10.02,6200
NZH-C,19-Jul-2013,10.05,10.06,10.05,10.06,400
O,19-Jul-2013,45.9,45.93,45.31,45.33,1598300
OABC,19-Jul-2013,23.82,24.38,23.82,24.1,17500
OAK,19-Jul-2013,53.77,54.5,53.66,54.25,372900
OAKS,19-Jul-2013,12.65,12.67,12.53,12.65,19900
OAS,19-Jul-2013,41.77,42.65,40.94,42.54,1145000
OB,19-Jul-2013,14.77,14.85,14.71,14.77,64100
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
OBT,19-Jul-2013,2.68,2.68,2.57,2.57,2700
OC,19-Jul-2013,40.14,40.23,39.27,39.81,2342900
OC.B,19-Jul-2013,0.9,0.9,0.7,0.75,52500
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
OCN,19-Jul-2013,45.36,46.03,44.77,45.8,989900
OCR,19-Jul-2013,49.96,50.21,49.65,50.11,697100
OCR-B,19-Jul-2013,61.25,61.95,61.25,61.95,2500
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
ODC,19-Jul-2013,29.7,30,29.7,29.87,8200
ODFL,19-Jul-2013,44.01,44.22,43.54,43.88,198400
ODP,19-Jul-2013,4.27,4.36,4.23,4.33,3527300
O-E,19-Jul-2013,25.58,25.63,25.58,25.59,1500
OEF,19-Jul-2013,75.62,75.89,75.55,75.83,581300
OEH,19-Jul-2013,12.69,12.8,12.56,12.79,532100
OESX,19-Jul-2013,2.43,2.45,2.43,2.44,16300
O-F,19-Jul-2013,25.5,25.67,25.42,25.67,17600
OFC,19-Jul-2013,28.52,28.69,28.22,28.44,431000
OFC-H,19-Jul-2013,25.35,25.35,25.35,25.35,500
OFC-L,19-Jul-2013,25.79,25.88,25.51,25.88,4900
OFF,19-Jul-2013,19.11,19.12,19.11,19.12,1700
OFG,19-Jul-2013,18.52,18.7,18.4,18.6,92700
OFG-A,19-Jul-2013,25.15,25.18,25.06,25.06,800
OFG-B,19-Jul-2013,25.06,25.09,25.06,25.08,5400
OFI,19-Jul-2013,4.98,4.98,4.97,4.98,10000
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
OGE,19-Jul-2013,36.19,36.51,36.18,36.5,572200
OGEM,19-Jul-2013,21.55,21.58,21.55,21.58,900
OGEN,19-Jul-2013,3.35,3.35,3.13,3.21,8000
OGXI,19-Jul-2013,10.05,10.05,9.95,9.98,61200
OHI,19-Jul-2013,33.95,34.18,33.67,34.08,952700
OHRP,19-Jul-2013,6.89,7.13,6.11,6.45,37000
OI,19-Jul-2013,29.04,29.43,28.91,29.31,1034400
OIA,19-Jul-2013,6.43,6.46,6.29,6.4,197700
OIB.C,19-Jul-2013,1.74,1.89,1.72,1.87,154200
OIBR,19-Jul-2013,1.58,1.87,1.58,1.81,14426800
OIH,19-Jul-2013,45.9,46.49,45.86,46.46,5069400
OII,19-Jul-2013,79.21,80.26,78.7,80.25,623700
OIIM,19-Jul-2013,3.39,3.47,3.3,3.44,18300
OIL,19-Jul-2013,25.5,25.51,25.08,25.41,400400
OILT,19-Jul-2013,49.29,49.69,46.68,47.5,31800
OILZ,19-Jul-2013,24.67,24.68,24.67,24.68,9000
OINK,19-Jul-2013,0.57,0.6,0.57,0.57,4100
OIS,19-Jul-2013,97.22,97.77,96.22,97.42,663000
OKE,19-Jul-2013,43.43,43.68,43.3,43.55,864800
OKS,19-Jul-2013,50.6,50.93,50.2,50.75,253500
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
OLN,19-Jul-2013,24.58,24.67,24.45,24.54,630200
OLO,19-Jul-2013,13.47,13.49,13.35,13.38,3500
OLP,19-Jul-2013,24.3,24.38,24.03,24.1,30800
OMAB,19-Jul-2013,26.37,26.5,25.79,26,45300
OMC,19-Jul-2013,66.06,66.12,64.15,65.4,2864500
OMCL,19-Jul-2013,20.72,21.36,20.72,21.29,232300
OME,19-Jul-2013,9.77,9.82,9.71,9.82,90400
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
OMG,19-Jul-2013,33.2,33.2,32.38,32.69,137700
OMI,19-Jul-2013,35.92,36.16,35.69,35.96,316300
OMN,19-Jul-2013,8.41,8.52,8.24,8.48,312600
OMX,19-Jul-2013,11.33,11.5,11.17,11.47,721600
ONB,19-Jul-2013,14.64,14.75,14.61,14.69,278600
ONCY,19-Jul-2013,2.73,2.79,2.7,2.73,97100
ONE,19-Jul-2013,10.95,11,10.89,10.9,169600
ONEK,19-Jul-2013,79.21,79.44,79.21,79.44,800
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
ONP,19-Jul-2013,1.67,1.7,1.65,1.67,46400
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
ONVO,19-Jul-2013,7.5,7.5,6.54,6.72,4573200
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
OPK,19-Jul-2013,7.72,7.77,7.6,7.72,1273500
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
OPY,19-Jul-2013,19.55,19.55,19.16,19.46,19400
ORA,19-Jul-2013,24.32,24.63,23.68,23.86,94900
ORAN,19-Jul-2013,9.74,9.85,9.7,9.78,313500
ORB,19-Jul-2013,19,19.05,18.84,18.97,382600
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
ORC,19-Jul-2013,12.55,12.6,12.25,12.38,10600
ORCL,19-Jul-2013,32.03,32.03,31.51,31.86,28512000
OREX,19-Jul-2013,6.31,6.58,6.3,6.58,1205400
ORI,19-Jul-2013,14.16,14.21,14.08,14.17,1084400
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
ORM,19-Jul-2013,9.1,9.69,9.1,9.64,53300
ORMP,19-Jul-2013,7,7.07,7,7.05,26300
ORN,19-Jul-2013,13.06,13.41,12.9,13.29,168400
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
OSK,19-Jul-2013,40.18,40.63,40.05,40.63,299000
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
OWW,19-Jul-2013,10.19,10.25,10.04,10.23,429600
OXBT,19-Jul-2013,2.72,2.72,2.6,2.6,9500
OXF,19-Jul-2013,2.24,2.29,2.18,2.22,23300
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
OXM,19-Jul-2013,65.51,66.27,64.95,65.57,72900
OXY,19-Jul-2013,91.64,92.41,90.92,92.09,4019900
OZM,19-Jul-2013,11.13,11.25,11.04,11.16,976700
OZRK,19-Jul-2013,46.74,46.75,46.28,46.65,116600
P,19-Jul-2013,17.78,18.48,17.75,18.3,4519500
PAA,19-Jul-2013,56.26,56.5,56.05,56.39,585900
PAAS,19-Jul-2013,12.04,12.41,12.03,12.4,1629900
PAC,19-Jul-2013,51.58,51.59,50.12,50.49,30700
PACB,19-Jul-2013,2.64,2.79,2.64,2.75,114500
PACD,19-Jul-2013,9.72,9.79,9.71,9.76,179500
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
PAG,19-Jul-2013,33.25,33.46,32.96,33.05,397900
PAGG,19-Jul-2013,29.7,30,29.7,29.98,14700
PAI,19-Jul-2013,12.79,12.87,12.79,12.87,22500
PAL,19-Jul-2013,1.16,1.18,1.1,1.1,2015400
PALL,19-Jul-2013,72.71,73.37,72.69,73.05,29100
PAM,19-Jul-2013,3.27,3.35,3.23,3.31,20100
PAMT,19-Jul-2013,15.75,16.55,15.75,16.31,100100
PANW,19-Jul-2013,49,50,48.65,49.81,1421500
PAR,19-Jul-2013,4.3,4.33,4.3,4.3,3100
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
PAY,19-Jul-2013,18.6,18.99,18.1,18.13,2461000
PAYX,19-Jul-2013,39.44,39.51,39.23,39.35,1688000
PB,19-Jul-2013,58.48,59.07,58.12,58.88,304000
PBA,19-Jul-2013,31.11,31.8,31.1,31.43,138200
PBCT,19-Jul-2013,15.53,15.56,15.21,15.48,4793000
PBD,19-Jul-2013,10.4,10.47,10.39,10.45,17100
PBE,19-Jul-2013,32.32,32.87,32.26,32.78,21500
PBF,19-Jul-2013,21.75,21.98,21.37,21.68,1039500
PBH,19-Jul-2013,35.22,35.5,34.86,35.14,272800
PBI,19-Jul-2013,14.19,14.51,13.9,14.06,39771000
PBI-A,19-Jul-2013,25.48,25.5,25.3,25.5,7500
PBIB,19-Jul-2013,0.89,0.9,0.89,0.9,20600
PBI-B,19-Jul-2013,25.13,25.25,24.97,24.97,185500
PBIP,19-Jul-2013,9.95,9.95,9.94,9.94,300
PBJ,19-Jul-2013,26.1,26.1,25.88,26.01,34700
PBM,19-Jul-2013,3.45,3.79,3.27,3.6,14500
PBMD,19-Jul-2013,2.52,2.54,2.49,2.5,7400
PBNY,19-Jul-2013,10.31,10.48,10.27,10.46,55900
PBP,19-Jul-2013,20.41,20.45,20.34,20.42,93300
PBR,19-Jul-2013,14.05,14.23,13.91,13.96,16517300
PBR.A,19-Jul-2013,14.45,14.47,14.23,14.27,9692300
PBS,19-Jul-2013,22.59,22.65,22.36,22.46,122700
PBT,19-Jul-2013,13.71,13.8,13.6,13.65,104700
PBTH,19-Jul-2013,6.87,6.95,6.82,6.9,268800
PBW,19-Jul-2013,5.89,5.91,5.83,5.86,285800
PBY,19-Jul-2013,12.36,12.36,12.05,12.14,173200
PBYI,19-Jul-2013,53.42,54.46,53.12,54.05,160000
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
PCC,19-Jul-2013,9.48,9.55,9.42,9.54,24500
PCCC,19-Jul-2013,17.12,17.46,17.08,17.37,18000
PCEF,19-Jul-2013,24.57,24.59,24.48,24.51,122400
PCF,19-Jul-2013,7.91,8.02,7.91,8.01,31000
PCG,19-Jul-2013,45.59,45.68,44.99,45,2964600
PCG-A,19-Jul-2013,28.12,29.15,28.12,29.15,2400
PCG-B,19-Jul-2013,26.57,27.23,26.41,27.15,900
PCG-C,19-Jul-2013,24.98,24.98,24.98,24.98,100
PCG-D,19-Jul-2013,24.96,24.96,24.77,24.77,700
PCG-H,19-Jul-2013,23.28,23.7,23,23.7,1600
PCG-I,19-Jul-2013,23.43,23.43,23.25,23.25,400
PCH,19-Jul-2013,42.56,42.82,41.87,42.68,260900
PCI,19-Jul-2013,22.45,22.74,22.23,22.74,400900
PCK,19-Jul-2013,9.51,9.54,9.5,9.51,58000
PCL,19-Jul-2013,49.78,49.78,49.26,49.7,404000
PCLN,19-Jul-2013,900.52,900.52,889,896.29,718400
PCM,19-Jul-2013,11.32,11.42,11.27,11.31,21700
PCMI,19-Jul-2013,10.26,10.5,10.26,10.34,21400
PCN,19-Jul-2013,16.73,16.9,16.66,16.82,152000
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
PCP,19-Jul-2013,233.26,234.6,231.6,234.47,668000
PCQ,19-Jul-2013,13.53,13.55,13.27,13.35,66000
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
PCY,19-Jul-2013,27.93,27.96,27.87,27.94,545400
PCYC,19-Jul-2013,105.42,109.49,105.27,108.13,628000
PCYG,19-Jul-2013,8.15,8.25,7.85,7.9,58000
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
PDH,19-Jul-2013,13.27,13.35,13.17,13.28,99300
PDI,19-Jul-2013,28.42,28.48,28.08,28.41,117800
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
PDM,19-Jul-2013,18.77,18.87,18.72,18.78,671000
PDN,19-Jul-2013,25.3,25.34,25.3,25.34,1000
PDO,19-Jul-2013,4.28,4.29,4.25,4.25,2200
PDP,19-Jul-2013,32.95,33.05,32.89,33.04,209000
PDS,19-Jul-2013,9.29,9.3,9.13,9.28,1250100
PDT,19-Jul-2013,13.17,13.25,13.15,13.25,65300
PEB,19-Jul-2013,27.9,28.15,27.76,28.12,233900
PEB-A,19-Jul-2013,26.09,26.27,26.09,26.27,1900
PEB-B,19-Jul-2013,26.2,26.29,26.2,26.29,700
PEB-C,19-Jul-2013,23.64,23.7,23.28,23.34,14700
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
PEG,19-Jul-2013,34.31,34.37,33.99,34.22,1985700
PEGA,19-Jul-2013,34.86,35.2,34.13,34.51,72400
PEI,19-Jul-2013,20.62,20.95,20.5,20.82,452700
PEI-A,19-Jul-2013,26.25,26.31,26.23,26.31,8900
PEI-B,19-Jul-2013,25.4,25.45,25.1,25.43,8000
PEIX,19-Jul-2013,3.81,3.91,3.69,3.81,164600
PEJ,19-Jul-2013,30.26,30.26,29.81,29.93,99000
PEK,19-Jul-2013,30.2,30.3,30.2,30.3,5100
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
PEO,19-Jul-2013,26.69,26.93,26.64,26.88,59400
PEOP,19-Jul-2013,18.25,18.52,18.25,18.33,9000
PEP,19-Jul-2013,86.34,86.84,85.87,86.41,6147200
PER,19-Jul-2013,15.98,16.04,15.88,15.97,137700
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
PERM,19-Jul-2013,23.56,23.67,23.56,23.63,6000
PERY,19-Jul-2013,20.61,20.85,20.31,20.7,182200
PES,19-Jul-2013,7.26,7.4,7.13,7.4,315800
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
PEX,19-Jul-2013,44.07,44.07,44.07,44.07,500
PEY,19-Jul-2013,11.27,11.28,11.22,11.28,115500
PEZ,19-Jul-2013,38.06,38.11,38.06,38.11,300
PF,19-Jul-2013,25.35,25.69,25.1,25.67,375500
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
PFD,19-Jul-2013,13.49,13.51,13.36,13.5,42600
PFE,19-Jul-2013,28.51,29.24,28.36,29.09,49061100
PFEM,19-Jul-2013,22.75,22.75,22.75,22.75,100
PFF,19-Jul-2013,39.05,39.27,39.04,39.24,2535000
PFG,19-Jul-2013,39.92,39.92,39.44,39.68,958300
PFG-B,19-Jul-2013,25.82,26.17,25.82,25.94,2200
PFH,19-Jul-2013,19.98,20.23,19.98,20.2,4900
PFI,19-Jul-2013,26.21,26.21,25.68,26.19,6500
PFIG,19-Jul-2013,25.04,25.18,25.04,25.09,6300
PFIN,19-Jul-2013,8.13,8.18,8.03,8.13,5900
PFK,19-Jul-2013,27.31,27.31,27,27.3,2400
PFL,19-Jul-2013,11.8,11.93,11.72,11.92,123100
PFLT,19-Jul-2013,14,14.1,13.9,14.01,263100
PFM,19-Jul-2013,18.89,18.99,18.87,18.99,44500
PFMT,19-Jul-2013,10.45,10.7,10.4,10.69,115300
PFN,19-Jul-2013,10.36,10.55,10.32,10.51,237500
PFO,19-Jul-2013,10.76,10.83,10.74,10.79,30700
PFPT,19-Jul-2013,25.24,25.39,24.31,24.76,162100
PFS,19-Jul-2013,17.09,17.32,17.09,17.22,149300
PFSI,19-Jul-2013,19.9,20.06,19.9,19.97,36100
PFSW,19-Jul-2013,4.35,4.4,4.32,4.35,41900
PFX,19-Jul-2013,23.94,24.25,23.94,24.25,21100
PFXF,19-Jul-2013,19.96,19.99,19.9,19.99,17500
PG,19-Jul-2013,80.36,81.41,80.05,81.37,7863200
PGC,19-Jul-2013,18.9,19,18.01,19,14300
PGEM,19-Jul-2013,19.2,19.51,19.14,19.29,389100
PGF,19-Jul-2013,17.72,17.78,17.72,17.78,319300
PGH,19-Jul-2013,5.8,5.91,5.74,5.84,2018000
PGHY,19-Jul-2013,24.98,24.99,24.87,24.99,5200
PGI,19-Jul-2013,10.2,11.09,10,10.89,920400
PGJ,19-Jul-2013,22.93,23,22.82,22.97,75200
PGM,19-Jul-2013,31.93,31.94,31.93,31.94,500
PGNX,19-Jul-2013,6.24,6.47,6.1,6.16,507000
PGP,19-Jul-2013,21.99,22.01,21.8,22,26200
PGR,19-Jul-2013,26.06,26.35,25.87,26.3,2752200
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
PGX,19-Jul-2013,14.2,14.23,14.16,14.22,543400
PGZ,19-Jul-2013,20.01,20.01,20.01,20.01,2000
PH,19-Jul-2013,101.07,103.17,100.98,103.11,1544600
PHA,19-Jul-2013,25.33,25.62,25.25,25.26,5500
PHB,19-Jul-2013,19.15,19.21,19.12,19.17,341900
PHD,19-Jul-2013,13.01,13.09,12.97,12.98,65300
PHDG,19-Jul-2013,27.72,27.77,27.67,27.77,19000
PHF,19-Jul-2013,8.51,8.83,8.51,8.72,169100
PHG,19-Jul-2013,30.51,30.87,30.49,30.75,646300
PHH,19-Jul-2013,22.2,22.39,22.12,22.32,575600
PHI,19-Jul-2013,68.15,68.45,68.09,68.21,39200
PHII,19-Jul-2013,36,36,36,36,300
PHIIK,19-Jul-2013,36.12,36.81,35.66,36.64,43000
PHK,19-Jul-2013,11.69,11.75,11.6,11.68,257100
PHM,19-Jul-2013,19.08,19.5,18.98,19.36,5059000
PHMD,19-Jul-2013,15.72,15.91,15.72,15.74,36900
PHO,19-Jul-2013,23.2,23.48,23.2,23.45,58100
PHT,19-Jul-2013,16.53,16.68,16.5,16.66,40000
PHX,19-Jul-2013,32.21,32.49,31.9,32.43,5500
PHYS,19-Jul-2013,10.76,10.8,10.74,10.79,702300
PICB,19-Jul-2013,28.25,28.31,28.14,28.31,14600
PICK,19-Jul-2013,17.75,17.75,17.53,17.67,12400
PICO,19-Jul-2013,23.22,23.43,22.97,23.4,60300
PID,19-Jul-2013,17,17.06,16.97,17.06,146900
PIE,19-Jul-2013,18.68,18.68,18.55,18.6,303600
PII,19-Jul-2013,103,103.3,102.48,102.99,556600
PIKE,19-Jul-2013,13.17,13.29,13.1,13.24,200500
PIM,19-Jul-2013,4.96,5,4.96,4.98,177900
PIN,19-Jul-2013,17.47,17.47,17.33,17.34,357600
PIO,19-Jul-2013,20,20.09,19.98,20.09,15400
PIP,19-Jul-2013,1.7,1.75,1.7,1.7,63600
PIQ,19-Jul-2013,34.34,34.34,34.34,34.34,2500
PIR,19-Jul-2013,23.57,23.68,23.43,23.52,596900
PIZ,19-Jul-2013,22.7,22.75,22.62,22.74,302900
PJA,19-Jul-2013,25.92,26.01,25.8,25.91,1500
PJC,19-Jul-2013,30.89,31.2,30.87,30.99,201800
PJH,19-Jul-2013,24.11,24.15,23.86,23.89,103100
PJL,19-Jul-2013,25.99,26.23,25.77,25.8,3600
PJP,19-Jul-2013,45,45.32,44.76,45.3,245300
PJS,19-Jul-2013,25.66,25.77,25.6,25.73,2500
PKB,19-Jul-2013,20.07,20.18,20,20.17,13900
PKBK,19-Jul-2013,8.65,8.85,8.56,8.85,8500
PKD,19-Jul-2013,5.36,5.56,5.36,5.56,618000
PKE,19-Jul-2013,26.88,27.29,26.88,27.18,29300
PKG,19-Jul-2013,53.01,53.06,52.26,52.96,967100
PKH,19-Jul-2013,25.79,25.79,25.79,25.79,300
PKI,19-Jul-2013,33.66,34.14,33.65,34.08,585600
PKO,19-Jul-2013,27.77,27.9,27.74,27.76,30800
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
PKW,19-Jul-2013,37.79,37.95,37.74,37.91,863700
PKX,19-Jul-2013,69.67,69.7,69.21,69.7,58800
PKY,19-Jul-2013,19.28,19.31,19.04,19.05,184800
PL,19-Jul-2013,43.23,43.35,42.98,43.12,202200
PLAB,19-Jul-2013,8.38,8.38,8.23,8.35,174800
PL-B,19-Jul-2013,24.92,24.95,24.92,24.95,400
PLBC,19-Jul-2013,5.81,5.81,5.81,5.81,500
PL-C,19-Jul-2013,24.94,25.05,24.94,25.05,20800
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
PLD,19-Jul-2013,40.44,40.56,39.97,40.36,2099600
PL-E,19-Jul-2013,24.87,25.03,24.82,25.03,22500
PLG,19-Jul-2013,0.95,0.95,0.9,0.92,204100
PLL,19-Jul-2013,70.56,70.9,70.42,70.78,420000
PLM,19-Jul-2013,0.81,0.81,0.76,0.77,215400
PLMT,19-Jul-2013,13.47,13.84,12.86,13.84,4700
PLND,19-Jul-2013,20.46,20.72,20.46,20.71,6700
PLNR,19-Jul-2013,1.81,1.99,1.81,1.93,15100
PLOW,19-Jul-2013,14.48,14.52,14.11,14.5,33900
PLP,19-Jul-2013,21.27,21.27,21.2,21.2,5600
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
PLT,19-Jul-2013,47.7,48.08,47.64,47.81,265900
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
PLW,19-Jul-2013,30.38,30.55,30.38,30.52,9500
PLX,19-Jul-2013,5.55,5.66,5.53,5.64,149300
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
PM,19-Jul-2013,89.31,89.49,88.45,88.61,5246800
PMBC,19-Jul-2013,6,6.28,5.95,6.17,79300
PMC,19-Jul-2013,14.39,14.5,14.28,14.35,140200
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
PMF,19-Jul-2013,12.79,12.79,12.68,12.73,80900
PMFG,19-Jul-2013,7.37,7.43,7.23,7.37,29200
PML,19-Jul-2013,11.77,11.77,11.52,11.73,476100
PMM,19-Jul-2013,6.95,6.96,6.86,6.86,240000
PMNA,19-Jul-2013,11.48,11.5,11.41,11.41,800
PMO,19-Jul-2013,11.1,11.1,11.05,11.08,242800
PMR,19-Jul-2013,32.79,32.79,32.52,32.57,32000
PMT,19-Jul-2013,22.41,22.53,22.18,22.31,400500
PMTC,19-Jul-2013,27.33,27.52,27.24,27.32,481500
PMX,19-Jul-2013,10.77,10.78,10.62,10.69,107900
PNBK,19-Jul-2013,1.4,1.46,1.4,1.46,3200
PNC,19-Jul-2013,76.27,77.31,75.7,77.19,3854000
PNC.W,19-Jul-2013,16.98,17.6,16.98,17.44,64100
PNC-P,19-Jul-2013,26.15,26.23,25.92,25.92,162100
PNC-Q,19-Jul-2013,23.33,23.53,23.32,23.53,34200
PNF,19-Jul-2013,10.1,10.1,10.04,10.06,18500
PNFP,19-Jul-2013,28.79,28.95,28.47,28.7,159300
PNG,19-Jul-2013,22.04,22.47,22.04,22.32,49400
PNI,19-Jul-2013,11,11.07,11,11.02,43400
PNK,19-Jul-2013,20.39,20.85,20.39,20.78,628700
PNM,19-Jul-2013,23.51,24.02,23.51,23.96,391900
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
PNR,19-Jul-2013,60.52,60.98,60.14,60.74,1216300
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
PNTA,19-Jul-2013,24.87,24.87,24.5,24.75,2300
PNTR,19-Jul-2013,4.15,4.16,4.14,4.16,2100
PNW,19-Jul-2013,59.88,60.05,59.65,59.97,447400
PNX,19-Jul-2013,42.75,43.05,42.39,42.99,16400
PNY,19-Jul-2013,35.03,35.27,34.98,35.1,654700
PODD,19-Jul-2013,32.36,32.52,31.95,32.39,718400
POL,19-Jul-2013,28.14,28.73,28.12,28.59,502400
POM,19-Jul-2013,20.52,20.55,20.35,20.38,1375200
POOL,19-Jul-2013,53.33,53.87,52.4,52.69,230100
POR,19-Jul-2013,32.08,32.3,32.01,32.21,326600
POST,19-Jul-2013,48.26,48.86,48.03,48.76,185000
POT,19-Jul-2013,38.28,38.5,38.16,38.44,5822000
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
PPA,19-Jul-2013,26.32,26.39,26.22,26.39,17300
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
PPG,19-Jul-2013,160.07,160.94,159.02,159.16,878500
PPH,19-Jul-2013,46.94,47.23,46.7,47.18,47700
PPHM,19-Jul-2013,1.52,1.53,1.5,1.5,1196600
PPL,19-Jul-2013,31.59,31.68,31.38,31.55,3262100
PPLT,19-Jul-2013,139.2,140.4,139.1,139.56,69100
PPL-W,19-Jul-2013,54.76,54.76,53.79,53.79,28800
PPO,19-Jul-2013,41.67,41.85,40.44,40.73,455900
PPP,19-Jul-2013,4.41,4.54,4.3,4.49,113600
PPR,19-Jul-2013,6.24,6.26,6.16,6.18,329200
PPS,19-Jul-2013,49.89,49.9,49.42,49.47,332700
PPS-A,19-Jul-2013,64.3,64.5,64.3,64.5,12100
PPT,19-Jul-2013,5.32,5.34,5.3,5.32,337000
PPX,19-Jul-2013,24.3,24.51,24.14,24.51,33000
PQ,19-Jul-2013,4.64,4.7,4.57,4.7,306600
PRA,19-Jul-2013,55.08,55.19,54.78,54.96,154000
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
PRB,19-Jul-2013,24.44,24.59,24.35,24.35,6400
PRCP,19-Jul-2013,7.79,7.79,7.7,7.75,22000
PRE,19-Jul-2013,92.49,92.79,92.13,92.43,270900
PRE-D,19-Jul-2013,25.17,25.17,25.05,25.08,4900
PRE-E,19-Jul-2013,26.38,26.57,26.38,26.57,18200
PRE-F,19-Jul-2013,23.54,23.54,23.4,23.54,15400
PRF,19-Jul-2013,76.04,76.3,75.92,76.3,184700
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
PRGO,19-Jul-2013,128.32,133.49,128.24,129.37,481400
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
PRH,19-Jul-2013,24,24.04,23.8,23.87,193600
PRI,19-Jul-2013,40.32,40.53,40,40.22,230800
PRIM,19-Jul-2013,21.49,21.67,21.47,21.5,91700
PRIS,19-Jul-2013,0.98,1,0.95,0.95,6500
PRK,19-Jul-2013,76.72,77.8,76.53,77.76,26100
PRKR,19-Jul-2013,4.47,4.5,4.32,4.45,680400
PRLB,19-Jul-2013,63.86,64.7,61.61,64.13,234100
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
PRN,19-Jul-2013,40.9,41.13,40.89,41.12,28700
PRO,19-Jul-2013,32.15,32.23,31.77,31.96,63700
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
PRU,19-Jul-2013,78.07,78.51,77.3,78.19,1482900
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
PRY,19-Jul-2013,25.29,25.53,25.29,25.53,11100
PSA,19-Jul-2013,162.83,163.23,161.43,162.54,487700
PSA-O,19-Jul-2013,25.62,25.75,25.6,25.75,9200
PSA-P,19-Jul-2013,25.48,25.83,25.45,25.83,14800
PSA-Q,19-Jul-2013,25.52,25.7,25.48,25.48,44600
PSA-R,19-Jul-2013,25.35,25.38,25.26,25.26,44400
PSA-S,19-Jul-2013,24.6,24.79,24.56,24.63,81900
PSA-T,19-Jul-2013,23.96,24.19,23.95,24.04,36600
PSAU,19-Jul-2013,20.33,20.96,20.27,20.96,9800
PSA-U,19-Jul-2013,23.46,23.77,23.4,23.63,290700
PSA-V,19-Jul-2013,22.6,22.74,22.42,22.59,42800
PSA-W,19-Jul-2013,22.3,22.58,22.24,22.47,150400
PSA-X,19-Jul-2013,22.32,22.54,22.25,22.42,20300
PSB,19-Jul-2013,76.75,77.3,76.05,76.91,73400
PSB-R,19-Jul-2013,25.3,25.4,25.27,25.3,6900
PSB-S,19-Jul-2013,24.8,24.83,24.69,24.83,8500
PSB-T,19-Jul-2013,23.97,24.17,23.93,24.12,12900
PSB-U,19-Jul-2013,23.26,23.35,22.9,23.35,28200
PSB-V,19-Jul-2013,22.97,22.97,22.59,22.97,8800
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
PSE,19-Jul-2013,36.96,37.34,36.42,37.34,30100
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
PSF,19-Jul-2013,25.5,25.63,25.43,25.59,20800
PSI,19-Jul-2013,16.84,16.84,16.83,16.83,1800
PSIX,19-Jul-2013,46.22,46.36,45.61,45.93,147700
PSJ,19-Jul-2013,31.52,31.52,31.33,31.43,4100
PSK,19-Jul-2013,43.2,43.42,43.16,43.36,27100
PSL,19-Jul-2013,42.23,42.23,41.99,42.08,600
PSLV,19-Jul-2013,7.72,7.72,7.66,7.72,446500
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
PSO,19-Jul-2013,19.22,19.34,19.21,19.28,177000
PSP,19-Jul-2013,11.67,11.71,11.63,11.69,78000
PSQ,19-Jul-2013,21.83,21.92,21.83,21.85,320300
PSR,19-Jul-2013,62.34,62.43,62.16,62.43,1400
PST,19-Jul-2013,29.38,29.39,29.2,29.22,25400
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
PSX,19-Jul-2013,57.44,57.83,56.72,57.49,3960900
PT,19-Jul-2013,3.65,3.68,3.65,3.66,252300
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
PTF,19-Jul-2013,31.83,31.84,31.77,31.82,4900
PTGI,19-Jul-2013,12.09,12.13,11.95,12.06,44300
PTH,19-Jul-2013,43.01,43.01,42.5,42.93,8000
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
PTM,19-Jul-2013,16,16.17,16,16.1,26300
PTN,19-Jul-2013,0.61,0.64,0.61,0.62,210600
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
PTP,19-Jul-2013,58.78,58.88,58.46,58.58,186000
PTR,19-Jul-2013,119.4,119.68,118.51,118.65,138400
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
PTY,19-Jul-2013,18.47,18.73,18.47,18.61,209300
PUI,19-Jul-2013,20.21,20.25,20.18,20.23,8700
PUK,19-Jul-2013,35.27,35.42,35.16,35.34,110500
PUK.P,19-Jul-2013,24.95,25.28,24.95,25.17,37800
PUK-A,19-Jul-2013,25,25.15,25,25.15,11700
PULB,19-Jul-2013,10.3,10.35,10.25,10.28,7600
PULS,19-Jul-2013,3.91,4.05,3.9,3.95,20500
PUW,19-Jul-2013,28.55,28.63,28.55,28.63,800
PVA,19-Jul-2013,5.06,5.2,5.05,5.11,753600
PVD,19-Jul-2013,85.5,88.66,85.39,87.8,135000
PVFC,19-Jul-2013,4.29,4.34,4.29,4.32,21800
PVG,19-Jul-2013,7.49,7.85,7.34,7.8,350600
PVH,19-Jul-2013,129.38,129.92,128.1,129.65,431800
PVI,19-Jul-2013,24.99,25,24.99,25,33400
PVR,19-Jul-2013,28.78,29.1,28.61,28.93,360700
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
PVTD,19-Jul-2013,25.59,25.85,25.59,25.85,5700
PW,19-Jul-2013,8.33,8.65,8.33,8.55,1800
PWB,19-Jul-2013,22.79,22.85,22.73,22.82,17000
PWC,19-Jul-2013,59.63,59.73,59.55,59.73,1600
PWE,19-Jul-2013,11.65,12.55,11.61,12.47,5566400
PWER,19-Jul-2013,6.33,6.34,6.33,6.34,443700
PWO,19-Jul-2013,61.66,61.75,61.66,61.75,300
PWOD,19-Jul-2013,45.79,46.09,45.73,46.04,6700
PWR,19-Jul-2013,27.87,28.3,27.78,28.27,1131000
PWRD,19-Jul-2013,19.68,19.91,19.2,19.55,499400
PWV,19-Jul-2013,26.53,26.58,26.43,26.58,83600
PWX,19-Jul-2013,15.98,15.98,15.9,15.9,600
PWZ,19-Jul-2013,23.46,23.53,23.46,23.49,5100
PX,19-Jul-2013,116.81,117.34,116.14,117.14,1253500
PXD,19-Jul-2013,156.35,157.89,153.71,157.84,1144300
PXE,19-Jul-2013,30.5,30.72,30.25,30.69,19600
PXF,19-Jul-2013,39.25,39.4,39.18,39.34,29600
PXH,19-Jul-2013,19.57,19.58,19.5,19.57,28000
PXI,19-Jul-2013,49.93,50.28,49.85,50.28,17000
PXJ,19-Jul-2013,24.56,24.8,24.48,24.78,23100
PXLC,19-Jul-2013,33.46,33.49,33.45,33.48,2100
PXLG,19-Jul-2013,25.72,25.78,25.69,25.78,6800
PXLV,19-Jul-2013,26.88,26.91,26.88,26.89,1700
PXLW,19-Jul-2013,3.25,3.27,3.16,3.16,33600
PXMC,19-Jul-2013,32.25,32.43,32.23,32.43,1900
PXMG,19-Jul-2013,26.99,27.1,26.99,27.09,1600
PXMV,19-Jul-2013,22.36,22.5,22.36,22.44,2100
PXN,19-Jul-2013,7.11,7.11,7.06,7.07,4100
PXQ,19-Jul-2013,28.32,28.41,28.27,28.4,6300
PXR,19-Jul-2013,36.61,36.69,36.55,36.61,14600
PXSG,19-Jul-2013,21.53,21.55,21.48,21.55,3300
PXSV,19-Jul-2013,22.15,22.19,22.13,22.18,6300
PYB,19-Jul-2013,25,25,24.94,24.94,300
PYC,19-Jul-2013,24.81,24.89,24.75,24.75,3300
PYG,19-Jul-2013,24.96,24.97,24.93,24.93,1700
PYK,19-Jul-2013,25.19,25.19,24.99,24.99,300
PYN,19-Jul-2013,9.25,9.3,9.24,9.29,4100
PYS,19-Jul-2013,24.17,24.96,23.56,24.96,12800
PYT,19-Jul-2013,20.11,20.11,20.11,20.11,400
PYV,19-Jul-2013,25.23,25.23,25.23,25.23,100
PYZ,19-Jul-2013,44.73,44.85,44.67,44.85,5200
PZA,19-Jul-2013,23.5,23.5,23.1,23.27,455500
PZB,19-Jul-2013,24.95,24.97,24.95,24.97,1300
PZC,19-Jul-2013,9.8,9.8,9.69,9.69,47800
PZD,19-Jul-2013,26.95,27,26.87,27,1000
PZE,19-Jul-2013,4.4,4.46,4.35,4.37,206800
PZG,19-Jul-2013,1.31,1.39,1.29,1.39,449000
PZI,19-Jul-2013,15.43,15.48,15.33,15.4,78000
PZN,19-Jul-2013,7.15,7.2,7.01,7.12,18800
PZT,19-Jul-2013,22.7,22.71,22.42,22.52,18700
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
Q,19-Jul-2013,43.91,44.24,43.22,44.07,135100
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
QAI,19-Jul-2013,28.21,28.26,28.19,28.25,83000
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
QDEF,19-Jul-2013,30.63,30.63,30.54,30.54,7200
QDEL,19-Jul-2013,29.36,29.72,29.23,29.42,205300
QDF,19-Jul-2013,30.98,30.98,30.92,30.97,22700
QEP,19-Jul-2013,29.53,29.89,29.11,29.86,800600
QGEN,19-Jul-2013,20.28,20.75,20.22,20.67,1121200
QID,19-Jul-2013,21.5,21.69,21.49,21.57,2615100
QIHU,19-Jul-2013,57.57,59.75,55.9,58.34,3349100
QIWI,19-Jul-2013,26.06,26.99,26.06,26.41,118400
QLD,19-Jul-2013,71.8,71.82,71.11,71.56,1774400
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
QLTA,19-Jul-2013,50.07,50.15,50.05,50.13,10200
QLTB,19-Jul-2013,50.29,50.29,50.25,50.25,700
QLTC,19-Jul-2013,52.13,52.13,52.05,52.05,1100
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
QMM,19-Jul-2013,0.11,0.11,0.1,0.11,9300
QMN,19-Jul-2013,25.24,25.28,25.24,25.28,800
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
QQQE,19-Jul-2013,47.56,47.56,47.56,47.56,600
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
QRE,19-Jul-2013,17.05,17.22,16.95,17.17,227300
QRM,19-Jul-2013,0.55,0.56,0.53,0.53,58400
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
QTM,19-Jul-2013,1.73,1.74,1.66,1.68,1128100
QTWW,19-Jul-2013,0.54,0.54,0.51,0.52,675200
QUAD,19-Jul-2013,27.12,28.14,26.98,27.97,152100
QUIK,19-Jul-2013,2.3,2.31,2.26,2.28,125000
R,19-Jul-2013,62.5,62.84,61.84,62.67,667600
RAD,19-Jul-2013,2.99,3.03,2.98,3.01,15187600
RADA,19-Jul-2013,1.45,1.48,1.45,1.47,900
RAI,19-Jul-2013,52.64,52.93,52.37,52.8,1304100
RAIL,19-Jul-2013,16.8,16.86,16.62,16.83,64000
RALS,19-Jul-2013,42.16,42.16,41.62,41.94,12600
RALY,19-Jul-2013,26.56,26.97,26.04,26.33,55000
RAND,19-Jul-2013,2.97,2.97,2.97,2.97,500
RAS,19-Jul-2013,7.57,7.6,7.51,7.59,198800
RAS-A,19-Jul-2013,23.71,23.71,23.39,23.53,8000
RAS-B,19-Jul-2013,24.86,24.86,24.86,24.86,200
RAS-C,19-Jul-2013,25.28,25.28,25.28,25.28,400
RATE,19-Jul-2013,16.08,16.23,15.98,16.09,397400
RAVI,19-Jul-2013,75.11,75.13,75.11,75.13,46400
RAVN,19-Jul-2013,31.32,31.56,31.02,31.12,61800
RAX,19-Jul-2013,43.9,44.18,43.6,43.77,1533600
RBA,19-Jul-2013,19,19.28,18.93,19.21,449400
RBC,19-Jul-2013,67.84,68.55,67.84,68.16,192900
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
RBL,19-Jul-2013,26.35,26.36,26.19,26.28,10200
RBPAA,19-Jul-2013,1.62,1.77,1.51,1.75,6200
RBS,19-Jul-2013,10.17,10.29,10.12,10.22,924400
RBS-E,19-Jul-2013,20.32,20.5,20.22,20.23,130400
RBS-F,19-Jul-2013,24.67,24.68,24.53,24.53,13000
RBS-G,19-Jul-2013,20.66,20.67,20.44,20.44,321000
RBS-H,19-Jul-2013,24.04,24.63,23.94,24.07,36600
RBS-I,19-Jul-2013,21.74,22.06,21.68,22.02,269800
RBS-L,19-Jul-2013,20.39,20.41,20.02,20.2,52100
RBS-M,19-Jul-2013,20.76,20.89,20.59,20.75,113300
RBS-N,19-Jul-2013,20.73,20.8,20.63,20.63,60000
RBS-P,19-Jul-2013,20.47,20.54,20.33,20.33,42200
RBS-Q,19-Jul-2013,21.98,22.2,21.8,21.8,80200
RBS-R,19-Jul-2013,20.24,20.54,20.15,20.15,49600
RBS-S,19-Jul-2013,21.45,21.6,21.37,21.37,85000
RBS-T,19-Jul-2013,23.65,23.71,23.34,23.34,207800
RBY,19-Jul-2013,1.28,1.31,1.26,1.28,473100
RCAP,19-Jul-2013,15.55,15.57,15.41,15.41,12600
RCD,19-Jul-2013,71.98,72,71.71,71.92,5600
RCG,19-Jul-2013,1.5,1.54,1.49,1.53,9800
RCI,19-Jul-2013,40.58,40.72,40.41,40.6,433000
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
RCL,19-Jul-2013,36.74,36.78,36.32,36.35,747400
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
RCS,19-Jul-2013,10.46,10.47,10.32,10.41,95800
RDA,19-Jul-2013,11.2,11.48,10.59,11.02,919300
RDC,19-Jul-2013,35.54,35.75,35.34,35.48,2220200
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
RDN,19-Jul-2013,13.08,13.25,12.9,13.2,3927100
RDNT,19-Jul-2013,2.79,2.79,2.74,2.75,22900
RDS.A,19-Jul-2013,67.79,68.11,67.62,68.02,1340300
RDS.B,19-Jul-2013,70.65,70.93,70.54,70.79,564800
RDWR,19-Jul-2013,14.9,14.99,14.9,14.98,121500
RDY,19-Jul-2013,39.51,39.56,39.2,39.43,132300
RE,19-Jul-2013,129.66,130.24,129.17,129.8,248800
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
REE,19-Jul-2013,2.06,2.08,2,2.02,166400
REED,19-Jul-2013,5.85,5.97,5.75,5.8,33700
REFR,19-Jul-2013,4.08,4.17,4.08,4.08,11700
REG,19-Jul-2013,53.85,54.05,53.58,53.63,541900
REG-F,19-Jul-2013,25.12,25.23,25.05,25.23,9000
REG-G,19-Jul-2013,23.9,23.99,23.77,23.99,3700
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
REK,19-Jul-2013,25.09,25.2,25.04,25.12,9100
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
REM,19-Jul-2013,12.5,12.54,12.45,12.54,904200
REMX,19-Jul-2013,40.02,40.09,39.73,39.98,6000
REMY,19-Jul-2013,20.19,20.94,20,20.17,17500
REN,19-Jul-2013,8.05,8.11,7.96,8.11,465600
REN.W,19-Jul-2013,0.31,0.31,0.3,0.3,3500
RENN,19-Jul-2013,3.13,3.16,3.05,3.13,2384400
RENT,19-Jul-2013,21.32,21.56,21.32,21.41,13500
RES,19-Jul-2013,15.04,15.32,15,15.28,357600
RESI,19-Jul-2013,18.11,19.2,18.06,19,223000
RETL,19-Jul-2013,63.2,63.2,61.68,62.1,4400
REV,19-Jul-2013,24.35,24.89,24.03,24.87,86000
REW,19-Jul-2013,29.63,30.45,29.63,30.31,9500
REX,19-Jul-2013,39.73,41,39.09,39.46,40800
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
REZ,19-Jul-2013,53.35,53.4,52.96,53.1,37400
RF,19-Jul-2013,10.27,10.28,10.1,10.23,13354200
RF-A,19-Jul-2013,24.7,24.71,24.58,24.58,45600
RFG,19-Jul-2013,107.48,107.96,107.42,107.85,22600
RFI,19-Jul-2013,13.74,13.81,13.71,13.78,12100
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
RFP,19-Jul-2013,15.1,15.32,14.87,15.28,205500
RFV,19-Jul-2013,45.91,46.06,45.88,46.01,38200
RGA,19-Jul-2013,67.51,68.08,65.66,67.95,2523500
RGC,19-Jul-2013,18.6,18.99,18.51,18.64,334300
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
RGI,19-Jul-2013,70.19,70.66,70.19,70.65,1800
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
RGP,19-Jul-2013,27.97,28.42,27.58,27.76,496400
RGR,19-Jul-2013,49.04,49.23,48.91,49.07,213700
RGRA,19-Jul-2013,21.72,21.72,21.69,21.69,400
RGRC,19-Jul-2013,23.4,23.46,23.4,23.46,1800
RGRI,19-Jul-2013,23.07,23.07,23.07,23.07,300
RGRP,19-Jul-2013,19.45,19.46,19.45,19.46,800
RGS,19-Jul-2013,17.54,17.65,17.41,17.62,278700
RH,19-Jul-2013,68.1,68.28,67.24,67.67,1114700
RHI,19-Jul-2013,35.86,36.65,35.69,36.46,1703400
RHP,19-Jul-2013,37.13,37.41,37.05,37.32,584900
RHS,19-Jul-2013,86,86.23,85.81,86.22,4600
RHT,19-Jul-2013,50.92,50.92,49.35,49.38,1178300
RIC,19-Jul-2013,1.46,1.47,1.44,1.45,79200
RICK,19-Jul-2013,8.92,9,8.84,8.9,11500
RIF,19-Jul-2013,20.46,20.9,20.46,20.75,12800
RIG,19-Jul-2013,49.45,49.77,49.27,49.74,2287400
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
RINF,19-Jul-2013,36.84,36.84,36.84,36.84,100
RING,19-Jul-2013,10.26,10.55,10.25,10.55,58700
RIO,19-Jul-2013,44.4,44.57,44.08,44.35,2661100
RIOM,19-Jul-2013,2.23,2.29,2.17,2.29,103700
RIT,19-Jul-2013,12.11,12.11,11.95,11.98,18400
RITT,19-Jul-2013,3.02,3.08,3,3.07,5600
RJA,19-Jul-2013,8.44,8.49,8.44,8.46,186400
RJD,19-Jul-2013,26.08,26.35,25.95,26.34,16500
RJET,19-Jul-2013,12.83,12.92,12.55,12.81,545100
RJF,19-Jul-2013,43.7,43.7,43.15,43.44,766300
RJI,19-Jul-2013,8.43,8.43,8.38,8.4,315300
RJN,19-Jul-2013,7.13,7.14,7.05,7.1,11800
RJZ,19-Jul-2013,8.81,8.82,8.8,8.8,59000
RKH,19-Jul-2013,51.73,51.95,51.73,51.95,2900
RKT,19-Jul-2013,107.55,109.61,107.13,109.16,651600
RKUS,19-Jul-2013,14.15,14.32,13.57,14.18,2614500
RL,19-Jul-2013,179.88,179.88,178.24,179.22,595300
RLD,19-Jul-2013,11.97,12.07,11.94,12.03,209400
RLGT,19-Jul-2013,1.89,1.9,1.89,1.9,14500
RLGY,19-Jul-2013,50.94,51.11,49.7,50.13,1933900
RLH,19-Jul-2013,6.5,6.51,6.5,6.5,30400
RLH-A,19-Jul-2013,25.67,25.76,25.67,25.76,400
RLI,19-Jul-2013,85.51,86.4,84.79,85.78,111900
RLJ,19-Jul-2013,23.99,24.36,23.99,24.34,546200
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
RLY,19-Jul-2013,28.8,28.87,28.77,28.87,13500
RM,19-Jul-2013,26.75,27,26.32,26.5,138200
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
RMD,19-Jul-2013,44.7,45.65,44.6,45.48,1148300
RMGN,19-Jul-2013,11.1,11.1,11.07,11.07,400
RMT,19-Jul-2013,11.46,11.46,11.36,11.42,40500
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
RNDY,19-Jul-2013,9.12,9.25,9.12,9.2,282500
RNE,19-Jul-2013,17.1,17.14,17.01,17.09,5000
RNET,19-Jul-2013,28.69,29.05,27.37,28.64,49700
RNF,19-Jul-2013,31.63,31.98,31.08,31.38,132500
RNN,19-Jul-2013,0.64,0.64,0.6,0.61,1508500
RNO,19-Jul-2013,13.56,13.58,13.42,13.53,30000
RNP,19-Jul-2013,17.71,17.74,17.65,17.68,154800
RNR,19-Jul-2013,88.64,89.04,88.33,88.57,454300
RNR-C,19-Jul-2013,24.78,24.94,24.77,24.89,10300
RNR-E,19-Jul-2013,22.59,22.85,22.31,22.85,584500
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
ROC,19-Jul-2013,66.87,67.18,66.51,67.09,394800
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
ROG,19-Jul-2013,51.03,51.55,50.75,51.39,50300
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
ROK,19-Jul-2013,93.21,93.38,91.95,92.82,870100
ROL,19-Jul-2013,27.57,27.69,27.44,27.6,107200
ROLL,19-Jul-2013,55.91,56.79,55.25,56,58600
ROM,19-Jul-2013,81.57,82,80.51,81.04,30000
ROMA,19-Jul-2013,19.18,19.29,19.07,19.26,23500
ROOF,19-Jul-2013,25.45,25.49,25.32,25.32,8700
ROP,19-Jul-2013,130.56,131.76,130.56,131.7,269100
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
ROX,19-Jul-2013,0.35,0.35,0.33,0.34,16300
ROYL,19-Jul-2013,2.84,2.89,2.81,2.81,74300
ROYT,19-Jul-2013,17.58,17.63,17.32,17.35,63800
RP,19-Jul-2013,20.05,20.53,20,20.38,213600
RPAI,19-Jul-2013,14.68,14.97,14.64,14.91,497500
RPG,19-Jul-2013,61.33,61.65,61.27,61.64,45100
RPM,19-Jul-2013,33.83,34.17,33.61,34.12,2175900
RPRX,19-Jul-2013,20.17,21.09,19.81,20.74,337900
RPT,19-Jul-2013,16.03,16.16,15.8,15.87,214000
RPT-D,19-Jul-2013,60.43,60.43,60.43,60.43,300
RPTP,19-Jul-2013,10.43,10.6,10.4,10.49,212500
RPV,19-Jul-2013,43.25,43.36,43.11,43.36,142600
RPXC,19-Jul-2013,18.69,19.17,18.69,18.95,434200
RQI,19-Jul-2013,11.17,11.33,11.17,11.31,171400
RRC,19-Jul-2013,77.71,78.63,76.75,78.55,930800
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
RRMS,19-Jul-2013,36.79,36.8,35.9,35.9,29800
RRST,19-Jul-2013,8.05,8.2,8,8.2,600
RRTS,19-Jul-2013,29.8,30,29.71,29.97,87100
RS,19-Jul-2013,69,69.23,68.4,68.95,559900
RSCO,19-Jul-2013,80.71,80.77,80.7,80.7,65600
RSE,19-Jul-2013,20.5,21.02,20.4,20.91,133200
RSG,19-Jul-2013,35.46,35.5,35.01,35.3,928900
RSH,19-Jul-2013,3.15,3.15,2.99,3.07,2537100
RSO,19-Jul-2013,6.43,6.47,6.42,6.46,460800
RSO-A,19-Jul-2013,25.32,25.32,25.32,25.32,200
RSO-B,19-Jul-2013,24.3,24.3,24.25,24.29,11500
RSOL,19-Jul-2013,2.52,2.58,2.45,2.5,954600
RSP,19-Jul-2013,64.63,64.88,64.55,64.85,659500
RST,19-Jul-2013,15.88,15.97,15.63,15.73,101200
RSTI,19-Jul-2013,24.15,24.26,23.84,24.21,88600
RSX,19-Jul-2013,27.21,27.26,27.04,27.17,3106800
RSXJ,19-Jul-2013,40.81,40.81,40.53,40.62,8100
RSYS,19-Jul-2013,4.95,4.95,4.85,4.92,45800
RT,19-Jul-2013,9.77,9.82,9.7,9.72,427500
RTEC,19-Jul-2013,13.04,13.09,12.87,13.03,144500
RTH,19-Jul-2013,55.08,55.3,55.08,55.3,28800
RTI,19-Jul-2013,30.12,30.29,29.86,30.24,189900
RTIX,19-Jul-2013,4.15,4.25,4.15,4.19,63500
RTK,19-Jul-2013,2.35,2.36,2.24,2.28,2171000
RTL,19-Jul-2013,38.79,38.79,38.68,38.75,2500
RTLA,19-Jul-2013,119.76,119.76,119.76,119.76,100
RTM,19-Jul-2013,68.78,68.78,68.5,68.76,400
RTN,19-Jul-2013,69.74,69.84,69.49,69.8,2856300
RUE,19-Jul-2013,41.77,41.78,41.6,41.64,56200
RUK,19-Jul-2013,49.6,49.91,49.5,49.9,10000
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
RUSL,19-Jul-2013,25.11,25.29,24.74,25.03,54200
RUSS,19-Jul-2013,16.12,16.42,16.07,16.15,55700
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
RVM,19-Jul-2013,0.68,0.7,0.68,0.68,82300
RVP,19-Jul-2013,1.57,1.62,1.57,1.62,7600
RVSB,19-Jul-2013,2.79,2.79,2.71,2.72,20000
RVT,19-Jul-2013,15.78,15.83,15.73,15.78,129900
RWC,19-Jul-2013,3.41,3.42,3.23,3.42,50800
RWJ,19-Jul-2013,47.25,47.29,47.09,47.28,18400
RWK,19-Jul-2013,40.33,40.44,40.25,40.34,7500
RWL,19-Jul-2013,32.87,33.05,32.87,33.04,30700
RWM,19-Jul-2013,19.12,19.17,19.07,19.08,477400
RWO,19-Jul-2013,44,44.03,43.83,44,91500
RWR,19-Jul-2013,79.96,80.12,79.61,79.81,123600
RWT,19-Jul-2013,16.74,16.76,16.28,16.32,1838300
RWW,19-Jul-2013,42.19,42.19,41.98,42.15,7100
RWX,19-Jul-2013,41.26,41.35,41.18,41.3,274200
RXD,19-Jul-2013,33.09,33.09,33.05,33.05,400
RXI,19-Jul-2013,75.62,75.7,75.4,75.58,119300
RXL,19-Jul-2013,65.93,68.32,65.93,68.32,13800
RXN,19-Jul-2013,18.81,18.82,18.54,18.79,161800
RY,19-Jul-2013,62.07,62.93,61.99,62.8,928100
RYAAY,19-Jul-2013,54,54.08,53.39,53.79,161400
RYE,19-Jul-2013,75.12,75.53,75.12,75.53,1200
RYF,19-Jul-2013,37.24,37.24,37.02,37.17,21700
RYH,19-Jul-2013,98.25,99,98.25,99,2700
RYJ,19-Jul-2013,29.68,29.68,29.52,29.67,51100
RYL,19-Jul-2013,40.99,41.85,40.71,41.44,830800
RYN,19-Jul-2013,58.19,58.37,57.73,58.27,226600
RYT,19-Jul-2013,67.75,67.75,67.3,67.54,74900
RYU,19-Jul-2013,65.21,65.3,65.06,65.23,1400
RZA,19-Jul-2013,26.18,26.44,25.94,26.44,14000
RZG,19-Jul-2013,68.69,68.77,68.31,68.41,4600
RZV,19-Jul-2013,54.87,55.05,54.7,54.87,23100
S,19-Jul-2013,6.01,6.14,6,6.07,23542100
SA,19-Jul-2013,9.29,9.63,9.19,9.57,192000
SAA,19-Jul-2013,83.77,83.77,83.28,83.63,15200
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
SAGG,19-Jul-2013,36,36.09,36,36.09,500
SAH,19-Jul-2013,22.76,22.76,22.26,22.42,193500
SAI,19-Jul-2013,14.21,14.27,14.09,14.14,1643000
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
SAM,19-Jul-2013,178.27,179.85,178.27,179.72,29300
SAMG,19-Jul-2013,12.54,12.55,12.11,12.26,92600
SAN,19-Jul-2013,6.57,6.61,6.55,6.6,2356300
SAN-A,19-Jul-2013,25.09,25.4,25.09,25.4,10100
SAN-B,19-Jul-2013,19.17,19.34,18.86,19.2,34700
SAN-C,19-Jul-2013,24.61,25.25,24.61,25.25,22600
SAND,19-Jul-2013,6.04,6.08,5.9,5.96,457800
SAN-E,19-Jul-2013,26.54,26.74,26.52,26.61,70900
SAN-F,19-Jul-2013,1070,1070.7,1070,1070.7,400
SAN-I,19-Jul-2013,24.78,24.79,24.78,24.79,4800
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
SAP,19-Jul-2013,72.87,73.47,72.71,72.81,3308000
SAPE,19-Jul-2013,13.8,13.99,13.8,13.94,540500
SAQ,19-Jul-2013,25.27,25.32,25.27,25.32,800
SAR,19-Jul-2013,17.74,18,17.74,18,6600
SARA,19-Jul-2013,1.76,1.77,1.68,1.72,91900
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
SB,19-Jul-2013,5.23,5.34,5.17,5.21,653600
SBAC,19-Jul-2013,78.74,79.8,78.67,79.42,1391300
SBB,19-Jul-2013,16.61,16.61,16.55,16.55,8900
SB-B,19-Jul-2013,25.84,25.84,25.5,25.65,1100
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
SBGL,19-Jul-2013,3.42,3.49,3.36,3.46,137000
SBH,19-Jul-2013,30.84,30.88,30.4,30.57,942900
SBI,19-Jul-2013,9.19,9.24,9.17,9.23,25600
SBLK,19-Jul-2013,5.59,5.6,5.54,5.56,14900
SBND,19-Jul-2013,9.46,9.46,9.25,9.25,25800
SBNY,19-Jul-2013,90.72,91.15,90.38,90.56,117500
SBR,19-Jul-2013,51.04,51.4,50.84,51.14,13200
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
SBS,19-Jul-2013,10.74,10.78,10.54,10.63,1169900
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
SBV,19-Jul-2013,41.98,41.98,41.85,41.85,200
SBW,19-Jul-2013,12.78,12.98,12.77,12.86,38200
SBY,19-Jul-2013,16.38,16.6,16.11,16.23,304700
SCBT,19-Jul-2013,55.25,55.62,54.21,54.65,88800
SCC,19-Jul-2013,23.72,23.72,23.72,23.72,100
SCCO,19-Jul-2013,28.3,28.35,27.68,27.93,1620400
SCD,19-Jul-2013,15.54,15.62,15.5,15.51,25300
SCE-B,19-Jul-2013,21.51,22.49,21.51,22.49,700
SCE-C,19-Jul-2013,21.99,21.99,21.78,21.78,800
SCE-D,19-Jul-2013,22.54,22.54,21.5,22.35,2300
SCE-E,19-Jul-2013,24.15,24.19,24.15,24.19,600
SCE-F,19-Jul-2013,23.18,23.35,23.1,23.35,26300
SCE-G,19-Jul-2013,21.99,22.1,21.61,21.97,46500
SCG,19-Jul-2013,52.45,52.54,52.13,52.48,416400
SCHA,19-Jul-2013,47.15,47.32,47.07,47.3,206000
SCHB,19-Jul-2013,40.94,41.09,40.88,41.08,583400
SCH-B,19-Jul-2013,25.32,25.32,25.09,25.09,20300
SCHC,19-Jul-2013,28.84,28.88,28.77,28.87,19400
SCHD,19-Jul-2013,34.14,34.23,34.05,34.23,189900
SCHE,19-Jul-2013,24,24.14,23.89,23.91,466800
SCHF,19-Jul-2013,28.91,29.01,28.82,29,170000
SCHG,19-Jul-2013,40.18,40.32,40.09,40.29,109700
SCHH,19-Jul-2013,33.72,33.8,33.6,33.68,135800
SCHL,19-Jul-2013,29.63,30.28,29.39,29.54,418100
SCHM,19-Jul-2013,33.8,33.93,33.77,33.91,118100
SCHN,19-Jul-2013,25.1,25.24,24.95,25.09,91800
SCHO,19-Jul-2013,50.51,50.52,50.49,50.51,150500
SCHP,19-Jul-2013,54.34,54.58,54.34,54.56,42300
SCHR,19-Jul-2013,52.79,52.87,52.79,52.85,61900
SCHV,19-Jul-2013,38.1,38.21,38.02,38.21,185400
SCHW,19-Jul-2013,21.49,21.73,21.23,21.68,8237400
SCHX,19-Jul-2013,40.2,40.33,40.14,40.33,509500
SCHZ,19-Jul-2013,50.64,50.75,50.64,50.75,30900
SCI,19-Jul-2013,18.71,18.73,18.57,18.65,459300
SCIF,19-Jul-2013,29.13,29.18,28.97,29.01,12500
SCIN,19-Jul-2013,10.88,10.88,10.83,10.83,4300
SCJ,19-Jul-2013,52.24,52.34,52.01,52.25,7900
SCL,19-Jul-2013,58.76,59.3,58.54,59.08,44100
SCLN,19-Jul-2013,5.96,6.09,5.94,6.03,362300
SCM,19-Jul-2013,15.02,15.19,14.95,15.18,32400
SCMP,19-Jul-2013,6.65,6.67,6.54,6.6,33400
SCO,19-Jul-2013,28.48,29.35,28.45,28.66,2921600
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
SCPB,19-Jul-2013,30.62,30.63,30.59,30.62,343000
SCR,19-Jul-2013,9.51,9.59,9.5,9.54,3000
SCS,19-Jul-2013,15.57,15.79,15.52,15.79,390200
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
SCU,19-Jul-2013,27.05,27.28,27.02,27.07,8300
SCVL,19-Jul-2013,26.4,26.77,26.4,26.65,53200
SCX,19-Jul-2013,10.25,10.4,10.23,10.25,7200
SCZ,19-Jul-2013,44.97,45.12,44.92,45.09,699500
SD,19-Jul-2013,5.51,5.73,5.43,5.66,12872800
SDA,19-Jul-2013,13.51,13.53,13.51,13.53,6400
SDD,19-Jul-2013,15.84,15.97,15.77,15.85,132000
SDIV,19-Jul-2013,22.39,22.41,22.25,22.35,157700
SDIX,19-Jul-2013,0.92,0.94,0.91,0.91,164500
SDLP,19-Jul-2013,30.01,30.46,29.16,29.16,38900
SDO-A,19-Jul-2013,21.59,22.06,21.59,21.63,2200
SDO-C,19-Jul-2013,21.43,21.43,21.43,21.43,100
SDOG,19-Jul-2013,32.3,32.36,32.23,32.35,81100
SDO-H,19-Jul-2013,28.47,28.47,28.47,28.47,100
SDOW,19-Jul-2013,38.04,38.24,37.84,37.84,184400
SDP,19-Jul-2013,21.28,21.28,20.69,20.78,2300
SDR,19-Jul-2013,13.9,13.96,13.74,13.96,136300
SDRL,19-Jul-2013,42.68,43.3,42.68,43.25,1838200
SDS,19-Jul-2013,36.94,37.03,36.64,36.65,5794400
SDT,19-Jul-2013,13.81,13.9,13.74,13.9,90900
SDY,19-Jul-2013,69.76,70.14,69.71,70.14,1143400
SDYL,19-Jul-2013,41.04,41.31,40.97,41.27,4300
SE,19-Jul-2013,36.1,36.37,36.08,36.33,2711300
SEA,19-Jul-2013,18.16,18.19,18.12,18.16,7100
SEAC,19-Jul-2013,12.53,12.53,12.31,12.32,70900
SEAS,19-Jul-2013,38.06,38.67,37.99,38.3,128800
SEB,19-Jul-2013,2906.59,2914,2801.36,2903.96,300
SED,19-Jul-2013,1.97,1.97,1.9,1.9,2300
SEE,19-Jul-2013,27.36,27.56,27.16,27.55,2513700
SEED,19-Jul-2013,1.55,1.65,1.55,1.64,48700
SEF,19-Jul-2013,22.35,22.35,22.06,22.21,32200
SEIC,19-Jul-2013,30.74,31.55,30.49,31.45,3356900
SEM,19-Jul-2013,8.87,9.05,8.82,9,1097100
SEMG,19-Jul-2013,55.41,56.37,55.04,56.17,230900
SENEA,19-Jul-2013,35.99,36.09,35.41,35.92,17400
SEP,19-Jul-2013,46.23,46.45,45.3,45.65,260000
SEV,19-Jul-2013,5.02,5.02,4.95,4.95,400
SF,19-Jul-2013,37.29,37.79,36.98,37.21,558800
SFB,19-Jul-2013,25.81,26.13,25.81,26.13,8400
SFD,19-Jul-2013,33.1,33.19,33.08,33.14,2474100
SFE,19-Jul-2013,16.66,16.75,16.55,16.72,40000
SFG,19-Jul-2013,52.09,52.09,51.32,51.55,224300
SFI,19-Jul-2013,11.94,12.14,11.93,11.95,898100
SFI-D,19-Jul-2013,24.14,24.15,24.13,24.15,900
SFI-E,19-Jul-2013,23.96,23.99,23.92,23.96,4200
SFI-F,19-Jul-2013,23.79,23.9,23.77,23.88,2500
SFI-G,19-Jul-2013,23.79,23.84,23.79,23.83,3000
SFI-I,19-Jul-2013,23.68,23.81,23.68,23.7,1600
SFL,19-Jul-2013,15.67,15.8,15.6,15.7,298700
SFLY,19-Jul-2013,56.98,57.5,56.42,56.49,191600
SFN,19-Jul-2013,25.77,26.13,25.77,26.03,11400
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
SFUN,19-Jul-2013,31.26,31.84,31.23,31.5,372100
SFY,19-Jul-2013,12.94,13.02,12.76,12.85,492500
SGA,19-Jul-2013,50.49,51,50.2,51,6700
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
SGF,19-Jul-2013,13.35,13.45,13.35,13.4,12500
SGG,19-Jul-2013,56.75,56.92,56.58,56.7,3500
SGI,19-Jul-2013,16.57,17.85,16.46,17.46,1015200
SGK,19-Jul-2013,14.69,14.8,14.51,14.7,36000
SGL,19-Jul-2013,9.37,9.37,9.33,9.34,54200
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
SGOL,19-Jul-2013,127.31,127.64,127.31,127.48,14100
SGRP,19-Jul-2013,2.17,2.21,2.13,2.15,2800
SGU,19-Jul-2013,5.01,5.06,5.01,5.02,32600
SGY,19-Jul-2013,24.95,25.41,24.8,25.33,531400
SGYP,19-Jul-2013,4.41,4.48,4.34,4.34,354400
SGZA,19-Jul-2013,22.48,22.74,22.41,22.74,39300
SH,19-Jul-2013,28.13,28.17,28.01,28.01,3454800
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
SHG,19-Jul-2013,34.92,35.18,34.92,35.18,20500
SHI,19-Jul-2013,32.68,32.95,32.62,32.9,11400
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
SHM,19-Jul-2013,24.07,24.12,24.07,24.11,462400
SHN,19-Jul-2013,14.19,14.19,14.19,14.19,4500
SHO,19-Jul-2013,13.13,13.17,13.05,13.13,866800
SHO-D,19-Jul-2013,26.15,26.15,26.15,26.15,200
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
SHV,19-Jul-2013,110.24,110.25,110.24,110.24,240600
SHW,19-Jul-2013,168.35,173.29,168.05,172.86,1483700
SHY,19-Jul-2013,84.37,84.4,84.35,84.39,519000
SI,19-Jul-2013,108.08,109.7,107.95,109.32,887100
SIAL,19-Jul-2013,84.27,84.62,83.5,84.46,733800
SID,19-Jul-2013,2.7,2.74,2.67,2.72,4561300
SIF,19-Jul-2013,17.55,18,17.5,17.7,7100
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
SIG,19-Jul-2013,71.47,71.84,71.31,71.58,148200
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
SIL,19-Jul-2013,12.48,12.65,12.38,12.62,145500
SILC,19-Jul-2013,40.75,42.25,40.75,41.81,94100
SILJ,19-Jul-2013,10.89,10.89,10.52,10.52,200
SILU,19-Jul-2013,1.19,1.22,1.16,1.19,159200
SIM,19-Jul-2013,12.33,12.45,12.26,12.26,3500
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
SIR,19-Jul-2013,27.64,27.77,27.37,27.58,302800
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
SIVR,19-Jul-2013,19.3,19.32,19.21,19.31,85900
SIX,19-Jul-2013,36.08,36.08,35.13,35.85,1422900
SJB,19-Jul-2013,30.32,30.52,30.29,30.52,79100
SJH,19-Jul-2013,17.96,18,17.88,17.88,14200
SJI,19-Jul-2013,61.22,61.69,61.18,61.6,63800
SJM,19-Jul-2013,107.43,108.28,106.68,108.16,330300
SJNK,19-Jul-2013,30.7,30.7,30.62,30.68,791000
SJR,19-Jul-2013,24.74,25,24.61,24.75,232100
SJT,19-Jul-2013,16,16.6,15.96,16.56,163500
SJW,19-Jul-2013,27.53,27.79,27.44,27.66,22600
SKF,19-Jul-2013,20.4,20.5,20.29,20.29,226900
SKH,19-Jul-2013,6.71,6.73,6.6,6.67,62400
SKK,19-Jul-2013,14.43,14.43,14.22,14.22,4400
SKM,19-Jul-2013,21.9,21.9,21.76,21.79,766600
SKS,19-Jul-2013,14.67,17.51,14.44,15.89,7876600
SKT,19-Jul-2013,35.6,35.69,35.44,35.48,602300
SKUL,19-Jul-2013,5.37,5.47,5.2,5.33,441500
SKX,19-Jul-2013,26.74,26.87,26.42,26.74,257400
SKY,19-Jul-2013,4.57,4.77,4.45,4.71,20600
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
SLA,19-Jul-2013,9.88,9.98,9.82,9.88,53900
SLAB,19-Jul-2013,45.45,46.21,45.33,45.57,304500
SLB,19-Jul-2013,81.21,83.55,80.89,82.74,17437100
SLCA,19-Jul-2013,22.82,23.8,22.66,23.56,1455800
SLF,19-Jul-2013,32.12,32.3,31.9,32.2,310900
SLG,19-Jul-2013,94.24,94.95,93.9,94.93,553400
SLG-I,19-Jul-2013,24.09,24.15,24.02,24.15,17400
SLGN,19-Jul-2013,48.88,49,48.66,49,82700
SLH,19-Jul-2013,56.05,56.52,55.9,56.26,59700
SLI,19-Jul-2013,27.47,28.9,27.19,27.96,11500
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
SLRA,19-Jul-2013,23.98,24.99,23.96,24.6,3900
SLRC,19-Jul-2013,24.55,24.59,24.29,24.5,140500
SLT,19-Jul-2013,5.7,5.73,5.65,5.69,359000
SLTM,19-Jul-2013,2.23,2.41,2.2,2.41,981300
SLV,19-Jul-2013,18.82,18.89,18.75,18.88,5430500
SLVO,19-Jul-2013,16.58,16.59,16.56,16.56,12900
SLVP,19-Jul-2013,12.12,12.16,11.94,12.01,3400
SLW,19-Jul-2013,20.88,21.46,20.86,21.43,3020600
SLX,19-Jul-2013,40.52,40.56,40.08,40.24,37200
SLXP,19-Jul-2013,70.97,72.05,70.21,71.23,619300
SLY,19-Jul-2013,93.27,93.29,92.8,93.23,27100
SLYG,19-Jul-2013,156,156.06,155.54,155.9,28300
SLYV,19-Jul-2013,96.64,96.74,96.34,96.7,12300
SM,19-Jul-2013,66.52,67.76,66.43,67.66,421200
SMA,19-Jul-2013,8.66,8.66,8.58,8.59,216700
SMB,19-Jul-2013,17.51,17.55,17.5,17.53,77400
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
SMDD,19-Jul-2013,19.12,19.17,18.88,18.93,15800
SMED,19-Jul-2013,2.75,2.77,2.69,2.77,4100
SMF,19-Jul-2013,29.33,29.65,28.92,29.65,15700
SMFG,19-Jul-2013,9.87,9.97,9.83,9.95,1314700
SMG,19-Jul-2013,50.04,50.15,49.69,50.02,178500
SMH,19-Jul-2013,38.51,38.58,38.21,38.58,2948400
SMI,19-Jul-2013,3.79,3.81,3.74,3.8,251400
SMIN,19-Jul-2013,19.46,19.46,19.46,19.46,200
SMIT,19-Jul-2013,2.75,2.76,2.7,2.75,4700
SMK,19-Jul-2013,25.19,25.29,25.19,25.29,200
SMLP,19-Jul-2013,33.53,34.02,33.51,33.71,24800
SMLV,19-Jul-2013,66.66,66.69,66.66,66.69,700
SMM,19-Jul-2013,24.35,24.4,24.24,24.39,23900
SMMU,19-Jul-2013,50.15,50.15,49.97,50.07,5500
SMN,19-Jul-2013,47.94,48.13,47.54,47.6,9900
SMP,19-Jul-2013,35,35,34.08,34.56,203700
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
SMS,19-Jul-2013,8.02,8.02,7.79,7.9,18200
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
SMU,19-Jul-2013,13.42,13.45,13.42,13.45,7700
SN,19-Jul-2013,23.97,24.08,23.52,23.56,281600
SNA,19-Jul-2013,95.01,95.77,94.62,95.44,666000
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
SNE,19-Jul-2013,22.03,22.17,21.92,22.11,1647300
SNFCA,19-Jul-2013,5.65,5.75,5.65,5.67,14500
SNH,19-Jul-2013,26.97,27.1,26.87,27.09,625100
SNHN,19-Jul-2013,22.86,22.99,22.68,22.91,50900
SNHY,19-Jul-2013,31.95,32.12,31.7,32.05,37400
SNI,19-Jul-2013,72.75,72.96,72.02,72.29,641800
SNLN,19-Jul-2013,20.14,20.15,20.05,20.15,51700
SNMX,19-Jul-2013,2.2,2.35,2.2,2.35,77500
SNN,19-Jul-2013,60.23,60.57,60.12,60.52,31600
SNP,19-Jul-2013,71.98,72.66,71.98,72.47,83300
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
SNV,19-Jul-2013,3.28,3.3,3.16,3.24,91982300
SNX,19-Jul-2013,47.79,48.19,47.78,48.12,161500
SNY,19-Jul-2013,52,52.56,51.94,52.34,516100
SO,19-Jul-2013,45.62,45.71,45.37,45.56,2643000
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
SOIL,19-Jul-2013,12.36,12.36,12.25,12.27,3800
SOL,19-Jul-2013,3.69,3.84,3.63,3.72,2291300
SON,19-Jul-2013,36.51,37.12,36.51,37.1,1036600
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
SOQ,19-Jul-2013,0.86,0.86,0.76,0.78,51000
SOR,19-Jul-2013,63.58,63.9,63.35,63.85,25100
SORL,19-Jul-2013,2.66,2.69,2.64,2.64,4800
SOXL,19-Jul-2013,51.84,52.38,50.86,52.38,202400
SOXS,19-Jul-2013,14.09,14.19,13.77,13.79,713300
SOXX,19-Jul-2013,65.9,66.05,65.51,66.02,75500
SOYB,19-Jul-2013,23.83,23.83,23.83,23.83,100
SPA,19-Jul-2013,18.79,18.98,18.72,18.81,65000
SPAR,19-Jul-2013,6.3,6.33,6.24,6.3,45900
SPB,19-Jul-2013,58.07,58.74,57.8,57.88,287700
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
SPE,19-Jul-2013,17.3,17.42,17.11,17.25,15800
SPEX,19-Jul-2013,7.12,7.37,6.3,6.89,60600
SPF,19-Jul-2013,8.67,8.83,8.62,8.72,2021900
SPFF,19-Jul-2013,14.66,14.66,14.61,14.63,10700
SPG,19-Jul-2013,164.42,165.29,163.63,164.96,1134100
SPG-J,19-Jul-2013,65.23,65.95,64.5,65.74,1800
SPH,19-Jul-2013,48,48.73,47.71,48.4,166600
SPHB,19-Jul-2013,26.43,26.58,26.38,26.58,46600
SPHD,19-Jul-2013,28.5,28.51,28.41,28.51,26800
SPHQ,19-Jul-2013,18.78,18.87,18.77,18.87,52100
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
SPLP,19-Jul-2013,15.4,15.42,15.17,15.34,5000
SPLS,19-Jul-2013,16.6,16.66,16.33,16.47,5786300
SPLV,19-Jul-2013,32.47,32.59,32.41,32.59,1073800
SPN,19-Jul-2013,27.43,28.04,27.39,27.96,1541600
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
SPP,19-Jul-2013,2.58,2.59,2.5,2.51,46100
SPPI,19-Jul-2013,8.5,8.59,8.4,8.54,721000
SPPP,19-Jul-2013,9.25,9.31,9.21,9.25,94100
SPPR,19-Jul-2013,0.9,0.92,0.9,0.92,15200
SPR,19-Jul-2013,23.52,23.96,23.37,23.94,1652200
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
SPW,19-Jul-2013,74.98,75.43,74.92,75.01,324000
SPWR,19-Jul-2013,25.67,26.06,25.12,25.51,2810500
SPXH,19-Jul-2013,26.39,26.43,26.38,26.41,46200
SPXL,19-Jul-2013,48.12,48.71,47.93,48.71,1564800
SPXS,19-Jul-2013,9.35,9.38,9.23,9.23,2754900
SPXU,19-Jul-2013,21.08,21.14,20.8,20.8,3821100
SPY,19-Jul-2013,168.52,169.23,168.31,169.17,103831400
SPYG,19-Jul-2013,76.39,76.68,76.34,76.67,10700
SPYV,19-Jul-2013,86.58,86.93,86.48,86.92,4600
SQI,19-Jul-2013,24.88,25.29,24.85,25.18,138600
SQM,19-Jul-2013,38.25,38.42,37.81,38.2,361200
SQNM,19-Jul-2013,4.64,4.72,4.56,4.59,2377600
SQNS,19-Jul-2013,1.52,1.59,1.5,1.58,64200
SQQQ,19-Jul-2013,24.77,25.12,24.77,24.9,2168000
SR,19-Jul-2013,2.93,2.98,2.88,2.89,1400
SRC,19-Jul-2013,9.25,9.64,8.79,9.6,14285600
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
SRE,19-Jul-2013,86.17,86.97,85.93,86.85,1051300
SREV,19-Jul-2013,11.23,11.35,11.09,11.15,312000
SRF,19-Jul-2013,18.91,18.99,18.69,18.88,41100
SRI,19-Jul-2013,12.44,12.59,12.44,12.53,179000
SRLN,19-Jul-2013,50.03,50.12,50.03,50.12,79500
SRPT,19-Jul-2013,43.88,44.68,43.44,44.35,1079500
SRS,19-Jul-2013,19.41,19.52,19.28,19.37,132900
SRT,19-Jul-2013,5.02,5.14,5.02,5.11,7000
SRTY,19-Jul-2013,15.95,16.06,15.8,15.81,832100
SRV,19-Jul-2013,8.18,8.24,8.17,8.2,80200
SSD,19-Jul-2013,31.8,32.67,31.73,32.65,116500
SSG,19-Jul-2013,26.6,26.85,26.49,26.49,6600
SSH,19-Jul-2013,6.9,7.45,6.85,7.27,271200
SSI,19-Jul-2013,23.77,23.82,22.99,23.21,525600
SSL,19-Jul-2013,44.81,45.1,44.6,45.02,151800
SSN,19-Jul-2013,0.45,0.46,0.45,0.45,294000
SSNC,19-Jul-2013,36.66,37.03,36.64,37,171300
SSNI,19-Jul-2013,22.41,23.85,22.12,23.63,82500
SSO,19-Jul-2013,84.65,85.37,84.45,85.37,3886100
SSP,19-Jul-2013,17.72,17.78,17.48,17.55,315300
SSRI,19-Jul-2013,6.7,6.93,6.63,6.91,601400
SSS,19-Jul-2013,71.35,71.49,70.45,70.86,94800
SST,19-Jul-2013,30.03,30.03,30.02,30.02,1100
SSTK,19-Jul-2013,55.86,56.28,55.21,55.65,273800
SSW,19-Jul-2013,21.77,21.86,21.44,21.53,168400
SSW-C,19-Jul-2013,27.57,27.62,27.43,27.6,17400
SSW-D,19-Jul-2013,26.1,26.28,26.01,26.01,10700
SSY,19-Jul-2013,0.8,0.8,0.8,0.8,13200
SSYS,19-Jul-2013,89.5,90.1,87.65,90.07,428000
ST,19-Jul-2013,36.64,36.91,36.46,36.91,559200
STAA,19-Jul-2013,10.81,10.9,10.75,10.78,70900
STA-A,19-Jul-2013,26.82,26.82,26.82,26.82,100
STAG,19-Jul-2013,21.45,22,21.03,21.05,1117600
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
STC,19-Jul-2013,30.41,30.93,30.16,30.77,117100
STE,19-Jul-2013,44.53,44.65,44.31,44.5,271300
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
STI,19-Jul-2013,35.79,36.29,34.05,34.83,5853900
STI.A,19-Jul-2013,9.35,9.65,9.35,9.54,800
STI.B,19-Jul-2013,4.51,4.51,4.13,4.19,20700
STI-A,19-Jul-2013,24.2,24.25,24.05,24.18,4900
STI-E,19-Jul-2013,23.7,23.75,23.54,23.68,1047400
STIP,19-Jul-2013,101.55,101.61,101.5,101.59,41800
STJ,19-Jul-2013,50.56,51.72,50.43,51.69,2706100
STK,19-Jul-2013,14.6,14.62,14.53,14.55,44000
STKL,19-Jul-2013,8.34,8.51,8.26,8.47,139400
STL,19-Jul-2013,13.12,13.24,12.92,13.21,56800
STL-A,19-Jul-2013,10.41,10.41,10.36,10.36,1500
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
STM,19-Jul-2013,9.88,9.9,9.79,9.85,994500
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
STN,19-Jul-2013,45.95,45.95,45.04,45.04,6100
STND,19-Jul-2013,18.75,19.1,18.75,19,4900
STNG,19-Jul-2013,10.27,10.51,10.25,10.32,936400
STNR,19-Jul-2013,56.92,59.12,56.71,56.96,22400
STO,19-Jul-2013,22.22,22.29,22.16,22.26,745900
STON,19-Jul-2013,25.76,25.92,25.6,25.68,44300
STP,19-Jul-2013,1.38,1.41,1.36,1.36,2070500
STPP,19-Jul-2013,39.4,39.4,39.11,39.2,4200
STPZ,19-Jul-2013,53.17,53.25,53.17,53.21,50400
STR,19-Jul-2013,23.85,23.86,23.64,23.76,2549500
STRA,19-Jul-2013,52.28,52.28,49.72,49.86,171800
STRI,19-Jul-2013,2.7,2.71,2.53,2.64,92800
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
STS,19-Jul-2013,4.9,4.99,4.9,4.98,5400
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
STT,19-Jul-2013,69.98,70.23,68.5,69.28,3248300
STT-C,19-Jul-2013,24.05,24.22,23.97,23.97,36100
STV,19-Jul-2013,1.53,1.55,1.49,1.51,127500
STWD,19-Jul-2013,25.16,25.24,24.93,25.24,965900
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
STZ,19-Jul-2013,52.02,52.07,51.3,52.02,2245100
SU,19-Jul-2013,31.32,31.9,31.32,31.81,2955200
SUB,19-Jul-2013,105.53,105.64,105.43,105.61,37500
SUBK,19-Jul-2013,18.66,18.85,18.58,18.81,13200
SUI,19-Jul-2013,51.91,52.92,51.43,52.61,121600
SUI-A,19-Jul-2013,25.25,25.27,25.25,25.25,11900
SUMR,19-Jul-2013,3.51,3.54,3.41,3.51,22700
SUNE,19-Jul-2013,9.47,9.7,9.4,9.65,2212600
SUNS,19-Jul-2013,19.18,19.25,19.08,19.25,33600
SUP,19-Jul-2013,18.22,18.29,18.13,18.26,48900
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
SUSP,19-Jul-2013,29.3,29.73,29.3,29.43,17500
SUSQ,19-Jul-2013,13.76,13.89,13.72,13.89,554700
SUSS,19-Jul-2013,50.76,52.4,50,52.36,232200
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
SVBL,19-Jul-2013,0.39,0.39,0.36,0.39,126900
SVLC,19-Jul-2013,1.71,1.73,1.68,1.7,104800
SVM,19-Jul-2013,2.78,2.84,2.77,2.83,447200
SVNT,19-Jul-2013,0.6,0.62,0.59,0.59,417400
SVT,19-Jul-2013,7.91,8.04,7.91,8.04,1400
SVU,19-Jul-2013,7.9,7.9,7.34,7.39,9027400
SVVC,19-Jul-2013,20.35,20.48,20.2,20.42,20300
SVXY,19-Jul-2013,96.18,99.72,95.33,99.09,536800
SWC,19-Jul-2013,11.41,11.72,11.32,11.62,889100
SWFT,19-Jul-2013,17.07,17.24,16.81,16.88,1249300
SWHC,19-Jul-2013,11.09,11.23,11.01,11.02,1372800
SWI,19-Jul-2013,42.48,43.52,42.18,43.49,713300
SWIR,19-Jul-2013,13.48,13.55,13.34,13.4,128500
SWJ,19-Jul-2013,24.67,24.68,24,24.41,127000
SWK,19-Jul-2013,81.87,83.13,81.5,83.12,959900
SWKS,19-Jul-2013,24.27,24.94,23.85,23.89,15356600
SWM,19-Jul-2013,52.75,54.03,52.6,53.9,126800
SWN,19-Jul-2013,39.07,39.29,38.61,39.15,2345400
SWS,19-Jul-2013,6.19,6.19,5.98,6.09,47700
SWSH,19-Jul-2013,1.08,1.1,0.95,1.01,497000
SWU,19-Jul-2013,132.04,134.26,131.99,134.19,4000
SWX,19-Jul-2013,50.46,50.86,50.44,50.66,90500
SWY,19-Jul-2013,26.31,26.56,26.09,26.15,5681600
SWZ,19-Jul-2013,12.67,12.79,12.67,12.78,70900
SXC,19-Jul-2013,15.43,15.59,15.1,15.23,298900
SXCP,19-Jul-2013,21.95,22.35,21.95,22.35,3700
SXE,19-Jul-2013,23.34,23.83,22.22,22.77,387500
SXI,19-Jul-2013,59.23,59.75,58.58,59.38,26100
SXL,19-Jul-2013,62.22,62.36,61.56,61.91,157400
SXT,19-Jul-2013,43.46,43.62,43.12,43.53,106600
SYA,19-Jul-2013,17.92,17.95,17.79,17.91,266100
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
SYK,19-Jul-2013,69.57,70.88,69.05,70.88,3241900
SYKE,19-Jul-2013,17.39,17.59,17.22,17.25,87900
SYLD,19-Jul-2013,26.61,26.68,26.53,26.64,30600
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
SYN,19-Jul-2013,1.57,1.65,1.57,1.62,11300
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
SYRG,19-Jul-2013,7.41,7.76,7.33,7.73,336300
SYT,19-Jul-2013,83.12,83.57,83.07,83.42,71000
SYUT,19-Jul-2013,4.87,5.08,4.74,5,15700
SYX,19-Jul-2013,9.35,9.39,9.25,9.3,21900
SYY,19-Jul-2013,35.91,36.04,35.7,36.03,2170500
SZC,19-Jul-2013,24.83,24.95,24.31,24.4,13500
SZK,19-Jul-2013,40.59,40.59,40.56,40.56,300
SZO,19-Jul-2013,36.23,36.79,36.23,36.42,3000
SZYM,19-Jul-2013,11.87,11.99,11.8,11.83,324700
T,19-Jul-2013,35.83,35.85,35.52,35.81,21155400
TA,19-Jul-2013,11.68,12.08,11.55,11.99,205500
TAC,19-Jul-2013,14.25,14.32,14.22,14.29,56100
TACT,19-Jul-2013,9.18,9.18,8.9,8.98,3000
TAGS,19-Jul-2013,40.75,40.75,40.75,40.75,300
TAHO,19-Jul-2013,14.5,14.68,14.35,14.57,54900
TAI,19-Jul-2013,20.65,20.76,20.61,20.69,7700
TAIT,19-Jul-2013,1.05,1.05,1.04,1.05,2500
TAL,19-Jul-2013,42.34,42.58,42.11,42.52,300000
TAM,19-Jul-2013,21.11,21.26,20.5,21.18,75200
TAN,19-Jul-2013,27.67,27.79,27.27,27.55,190900
TANN,19-Jul-2013,25.85,25.99,25.76,25.96,8800
TAO,19-Jul-2013,20.36,20.44,20.3,20.41,17300
TAOM,19-Jul-2013,4.32,4.47,4.26,4.26,18800
TAP,19-Jul-2013,51,51.42,50.8,51.39,2257100
TARO,19-Jul-2013,59.65,60,59.61,59.99,12800
TAS,19-Jul-2013,0.67,0.68,0.65,0.65,40900
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
TAT,19-Jul-2013,0.74,0.75,0.69,0.71,1340200
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
TBAR,19-Jul-2013,28.07,28.07,28,28.06,4200
TBBK,19-Jul-2013,16.47,16.57,16.42,16.48,98600
TBF,19-Jul-2013,31.9,31.91,31.65,31.66,676900
TBI,19-Jul-2013,23.81,24.01,23.64,23.87,201700
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
TBT,19-Jul-2013,74.54,74.62,73.32,73.36,4430600
TBX,19-Jul-2013,33.45,33.45,33.28,33.31,10600
TC,19-Jul-2013,2.92,2.96,2.86,2.87,649800
TCAP,19-Jul-2013,29.04,29.39,28.85,29.25,126200
TCB,19-Jul-2013,15.78,15.92,15.69,15.86,1151000
TCB.W,19-Jul-2013,2.85,3.01,2.85,3.01,10300
TCB-B,19-Jul-2013,26.02,26.15,25.77,26.15,5000
TCB-C,19-Jul-2013,24.69,24.75,24.65,24.75,10500
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
TCC,19-Jul-2013,26.16,26.16,26.11,26.13,1200
TCCA,19-Jul-2013,24.9,25.05,24.9,24.9,8500
TCCO,19-Jul-2013,7.54,7.62,7.4,7.43,4700
TCHI,19-Jul-2013,24.11,24.11,24.08,24.08,1700
TCI,19-Jul-2013,7.65,7.65,7.65,7.65,200
TCK,19-Jul-2013,22.69,22.97,22.48,22.65,1718900
TCO,19-Jul-2013,79.7,80.21,79.36,79.71,678500
TCO-J,19-Jul-2013,24.71,24.75,24.68,24.75,34800
TCO-K,19-Jul-2013,23.97,24.03,23.93,24.03,12700
TCP,19-Jul-2013,50.41,50.7,50.04,50.51,165400
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
TC-T,19-Jul-2013,16.37,16.37,15.99,15.99,5200
TCX,19-Jul-2013,1.81,1.89,1.79,1.89,19400
TD,19-Jul-2013,84.04,84.88,83.9,84.54,664800
TDA,19-Jul-2013,22.81,23.28,22.75,23.28,27000
TDC,19-Jul-2013,58.97,59.66,57.95,58.08,1393600
TDE,19-Jul-2013,25.02,25.34,24.76,25.34,48400
TDF,19-Jul-2013,25.7,25.7,25.5,25.53,22100
TDG,19-Jul-2013,138.97,139.12,137.14,138.42,357100
TDH,19-Jul-2013,25.46,25.46,25.41,25.41,1100
TDI,19-Jul-2013,24.9,25.16,24.9,25.06,500
TDIV,19-Jul-2013,22.44,22.44,22.22,22.27,122700
TDJ,19-Jul-2013,25.08,25.56,25.08,25.47,17800
TDN,19-Jul-2013,27.45,27.45,27.06,27.06,200
TDS,19-Jul-2013,27.03,27.4,26.81,27.11,1812300
TDTF,19-Jul-2013,25.2,25.28,25.2,25.28,23700
TDTT,19-Jul-2013,25.09,25.11,25.08,25.08,67800
TDV,19-Jul-2013,26,26,25.45,25.45,900
TDW,19-Jul-2013,60.23,61.28,60.05,61.14,536300
TDY,19-Jul-2013,80.31,80.62,80.13,80.44,89400
TE,19-Jul-2013,17.86,17.89,17.72,17.83,1080400
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
TECL,19-Jul-2013,63.14,63.27,61.39,61.83,128400
TECS,19-Jul-2013,32.33,33.16,32.28,32.93,97200
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
TEF,19-Jul-2013,12.93,13.02,12.92,12.97,598200
TEG,19-Jul-2013,62.48,62.48,62.09,62.41,237500
TEI,19-Jul-2013,14.42,14.56,14.37,14.56,131500
TEL,19-Jul-2013,47.76,47.82,47.58,47.77,2003300
TELK,19-Jul-2013,1.39,1.44,1.36,1.37,8900
TEN,19-Jul-2013,49.47,49.87,49.3,49.57,491300
TENZ,19-Jul-2013,82.81,82.84,82.81,82.84,3100
TEO,19-Jul-2013,15.93,16.15,15.86,15.98,110900
TEP,19-Jul-2013,22.65,22.68,22.33,22.41,36700
TER,19-Jul-2013,17.76,17.85,17.45,17.85,2392100
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
TEU,19-Jul-2013,3.52,3.77,3.52,3.75,237100
TEVA,19-Jul-2013,40.04,40.11,39.75,40.1,1825100
TEX,19-Jul-2013,29.09,29.24,28.61,29.04,1078200
TF,19-Jul-2013,11.94,11.97,11.78,11.97,7300
TFCO,19-Jul-2013,6.5,6.99,6.5,6.75,2000
TFG,19-Jul-2013,26.49,26.49,26.49,26.49,100
TFI,19-Jul-2013,22.7,22.75,22.52,22.54,345300
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
TFX,19-Jul-2013,78.72,79.82,78.65,79.41,389900
TG,19-Jul-2013,30.04,30.46,29.8,29.92,72000
TGA,19-Jul-2013,6.18,6.39,6.13,6.32,75700
TGB,19-Jul-2013,1.96,2.02,1.95,2,210800
TGC,19-Jul-2013,0.55,0.58,0.52,0.56,211500
TGD,19-Jul-2013,2.22,2.22,2.04,2.16,343500
TGE,19-Jul-2013,9.88,10.01,9.81,9.89,35000
TGH,19-Jul-2013,35.69,35.95,35.39,35.45,135800
TGI,19-Jul-2013,84.43,85.11,83.71,85,412500
TGP,19-Jul-2013,43.39,43.39,42.93,43.1,157500
TGR,19-Jul-2013,32.47,32.47,32.47,32.47,200
TGS,19-Jul-2013,1.9,1.9,1.86,1.87,55100
TGT,19-Jul-2013,72.55,72.83,72.38,72.55,4087100
TGTX,19-Jul-2013,6.16,6.5,6.16,6.31,246100
TGX,19-Jul-2013,2.05,2.09,2.05,2.06,25900
THC,19-Jul-2013,42.75,42.96,42.29,42.65,1742800
THD,19-Jul-2013,80.14,80.37,79.74,80.2,122300
THFF,19-Jul-2013,33.54,33.87,33.36,33.8,35700
THG,19-Jul-2013,52.55,53.53,52.49,53.34,177000
THGA,19-Jul-2013,23.48,23.56,23.23,23.51,20200
THHY,19-Jul-2013,24.73,24.82,24.55,24.81,7800
THI,19-Jul-2013,57.25,57.28,56.84,57.06,213200
THLD,19-Jul-2013,5.49,5.51,5.33,5.34,722500
THM,19-Jul-2013,0.59,0.63,0.59,0.6,71900
THO,19-Jul-2013,53.21,54.08,53.01,53.99,338600
THOR,19-Jul-2013,32.23,32.43,31.91,32.25,621500
THR,19-Jul-2013,21.76,21.87,21.62,21.75,195900
THRD,19-Jul-2013,25.2,25.2,25.2,25.2,600
THRK,19-Jul-2013,126.44,126.83,126.44,126.79,1800
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
THS,19-Jul-2013,69.29,69.72,69.28,69.51,110400
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
TI,19-Jul-2013,6.34,6.46,6.31,6.46,227600
TI.A,19-Jul-2013,4.91,5.03,4.91,5.03,120900
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
TIF,19-Jul-2013,78.79,78.92,78.18,78.82,477600
TIGR,19-Jul-2013,1.92,1.93,1.71,1.72,12300
TIK,19-Jul-2013,3.57,3.57,3.52,3.52,500
TILE,19-Jul-2013,18.6,18.82,18.42,18.49,285400
TILT,19-Jul-2013,72.8,73.04,72.8,73.04,28400
TINY,19-Jul-2013,3.09,3.11,3.05,3.1,80100
TIP,19-Jul-2013,112.95,113.48,112.94,113.42,641100
TIPZ,19-Jul-2013,56.94,57.2,56.94,57.16,6000
TIS,19-Jul-2013,27.01,27.5,26.93,27.5,42000
TISA,19-Jul-2013,2.97,2.97,2.9,2.93,8600
TISI,19-Jul-2013,38.75,39.26,38.5,38.7,123500
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
TJX,19-Jul-2013,52.48,52.48,52.13,52.4,2427900
TK,19-Jul-2013,40.54,40.78,40.2,40.34,572500
TKC,19-Jul-2013,14.52,14.78,14.5,14.71,361600
TKF,19-Jul-2013,15.84,16.14,15.76,16,77800
TKMR,19-Jul-2013,5.15,5.2,5.1,5.16,40700
TKR,19-Jul-2013,60.35,60.56,60,60.43,551700
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
TLH,19-Jul-2013,125.78,126.31,125.78,126.3,9500
TLI,19-Jul-2013,12.54,12.64,12.51,12.54,43800
TLK,19-Jul-2013,45.3,45.46,44.66,45.13,155800
TLL,19-Jul-2013,18.98,19.14,18.98,18.99,400
TLLP,19-Jul-2013,53.5,54.3,52.67,53.73,247000
TLM,19-Jul-2013,11.41,11.69,11.33,11.66,6683100
TLO,19-Jul-2013,63.39,63.78,63.39,63.78,54000
TLP,19-Jul-2013,43.28,43.66,43.09,43.32,821000
TLR,19-Jul-2013,0.18,0.19,0.18,0.19,35700
TLT,19-Jul-2013,108.31,109.21,108.25,109.2,8523700
TLTD,19-Jul-2013,56.9,57.16,56.89,57.11,69300
TLTE,19-Jul-2013,48.77,49.32,48.77,49.32,48400
TLYS,19-Jul-2013,15.66,16.25,15.66,15.98,103600
TM,19-Jul-2013,130,130.54,129.78,130.36,359200
TMF,19-Jul-2013,51.2,52.4,51.11,52.4,74700
TMH,19-Jul-2013,40.66,40.66,39.84,40.19,494700
TMHC,19-Jul-2013,24.69,24.89,24.63,24.7,184000
TMK,19-Jul-2013,70.38,70.38,68.95,69.55,316600
TMK-B,19-Jul-2013,24.53,24.55,24.11,24.46,11500
TMO,19-Jul-2013,89.15,89.63,88.71,89.58,1773000
TMP,19-Jul-2013,49,49,47.02,47.89,32300
TMS,19-Jul-2013,16.13,16.56,16.02,16.52,20400
TMUS,19-Jul-2013,24.59,24.8,24.42,24.56,2192900
TMV,19-Jul-2013,67.27,67.35,65.55,65.63,371300
TNA,19-Jul-2013,58.54,58.99,58.03,58.91,5974000
TNAV,19-Jul-2013,5.83,5.94,5.8,5.81,62500
TNC,19-Jul-2013,51.51,51.9,51.28,51.68,87800
TNDQ,19-Jul-2013,31,31,30.72,30.76,3300
TNGO,19-Jul-2013,17.12,17.3,16.92,16.99,156600
TNH,19-Jul-2013,218.94,219.45,216.51,216.51,14400
TNK,19-Jul-2013,2.84,2.9,2.82,2.87,282300
TNP,19-Jul-2013,5.2,5.21,5.02,5.19,266500
TNP-B,19-Jul-2013,24.59,24.6,24.59,24.6,700
TOF,19-Jul-2013,1.55,1.57,1.55,1.57,5100
TOFC,19-Jul-2013,14.7,15,14.7,14.77,1300
TOK,19-Jul-2013,47.94,47.99,47.45,47.97,569900
TOL,19-Jul-2013,34.01,34.68,33.82,34.11,3883100
TOO,19-Jul-2013,33.77,34.58,33.62,34.41,183000
TOO-A,19-Jul-2013,25.78,26.46,25.7,25.7,188200
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
TOT,19-Jul-2013,51.98,52.22,51.86,51.99,1329300
TOTS,19-Jul-2013,25.4,25.4,25.4,25.4,100
TOWN,19-Jul-2013,16.72,17,16.57,16.89,46100
TOWR,19-Jul-2013,23.19,23.55,22.58,23,109300
TPC,19-Jul-2013,19.2,19.68,19.2,19.55,96500
TPGI,19-Jul-2013,5.7,5.7,5.64,5.7,39100
TPH,19-Jul-2013,16.84,16.95,16.76,16.93,80800
TPI,19-Jul-2013,0.57,0.66,0.57,0.65,118400
TPL,19-Jul-2013,85.69,85.69,84.54,84.89,13800
TPLM,19-Jul-2013,7.63,7.93,7.55,7.75,884900
TPS,19-Jul-2013,29.03,29.03,28.68,28.68,6300
TPX,19-Jul-2013,43.71,44.51,43.29,43.89,1020700
TPZ,19-Jul-2013,26.18,26.25,25.87,26.04,14500
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
TR,19-Jul-2013,34,34.08,33.84,33.99,72200
TRAK,19-Jul-2013,37.88,38.07,37.56,37.79,120200
TRC,19-Jul-2013,33.7,34,33.6,33.73,20800
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
TREX,19-Jul-2013,49.11,49.73,48.56,49.71,70200
TRF,19-Jul-2013,14.08,14.1,14.02,14.05,35400
TRGP,19-Jul-2013,67.67,68.4,67.54,68.14,143600
TRGT,19-Jul-2013,5.19,5.3,5.16,5.18,120100
TRI,19-Jul-2013,34.46,34.75,34.39,34.51,445000
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
TRK,19-Jul-2013,19.63,19.75,19.61,19.7,19600
TRLA,19-Jul-2013,36.95,37.06,36.27,36.96,187800
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
TRMR,19-Jul-2013,8.31,8.54,8.28,8.38,184000
TRN,19-Jul-2013,38.7,38.85,37.78,38.14,1402000
TRN-A,19-Jul-2013,25.78,25.94,25.78,25.94,26800
TRND,19-Jul-2013,32.91,33.03,32.9,33.03,18500
TRNM,19-Jul-2013,30.04,30.11,30.01,30.07,4200
TRNO,19-Jul-2013,19.23,19.51,19.08,19.14,291800
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
TROX,19-Jul-2013,21.26,21.41,20.79,21.07,380100
TRP,19-Jul-2013,45.3,45.31,44.78,45.12,330800
TRQ,19-Jul-2013,5.59,5.66,5.23,5.23,5015300
TRR,19-Jul-2013,8.59,8.63,8.44,8.6,19700
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
TRT,19-Jul-2013,3.25,3.39,3.1,3.25,14400
TRV,19-Jul-2013,84.56,84.8,84.19,84.66,1514500
TRW,19-Jul-2013,69.29,69.48,68.64,69.33,977100
TRX,19-Jul-2013,2.85,3.03,2.8,2.99,251900
TS,19-Jul-2013,44.66,44.77,44.41,44.46,815200
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
TSH,19-Jul-2013,45.49,46,45.45,45.73,6200
TSI,19-Jul-2013,5.39,5.45,5.38,5.42,116600
TSL,19-Jul-2013,7.12,7.25,6.86,7.07,2146500
TSLA,19-Jul-2013,118.5,120.55,116.51,119.68,5891400
TSM,19-Jul-2013,16.42,16.52,15.89,16.49,24305600
TSN,19-Jul-2013,27.03,27.11,26.87,27.07,1612200
TSO,19-Jul-2013,51.1,52.38,50.66,51.74,3242500
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
TSS,19-Jul-2013,25.6,25.66,25.37,25.47,922100
TST,19-Jul-2013,1.9,1.9,1.88,1.88,14500
TSU,19-Jul-2013,19.11,19.26,19,19.15,712900
TSYS,19-Jul-2013,2.9,3.01,2.88,3,532000
TTC,19-Jul-2013,48.5,48.72,47.56,48.71,331100
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
TTF,19-Jul-2013,21.38,21.57,21.34,21.54,67200
TTFS,19-Jul-2013,43.54,43.78,43.38,43.59,5400
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
TTI,19-Jul-2013,10.87,11,10.66,10.83,604100
TTM,19-Jul-2013,24.62,24.89,24.47,24.81,868700
TTMI,19-Jul-2013,9.38,9.4,9.27,9.4,131200
TTP,19-Jul-2013,29.94,29.94,29.23,29.43,19000
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
TTT,19-Jul-2013,87.32,87.38,85.11,85.17,34500
TTWO,19-Jul-2013,16.37,16.75,16.23,16.68,1410600
TU,19-Jul-2013,30.4,30.66,30.21,30.51,107900
TUC,19-Jul-2013,14.97,15,14.74,14.99,14000
TUES,19-Jul-2013,11.53,11.55,11.4,11.51,196300
TUMI,19-Jul-2013,24.15,24.42,24.12,24.41,362700
TUP,19-Jul-2013,78.95,79.11,78.25,78.53,606300
TUR,19-Jul-2013,59.52,59.63,59.21,59.55,196600
TUZ,19-Jul-2013,50.86,50.86,50.84,50.86,4000
TV,19-Jul-2013,25.53,26.07,25.28,25.56,1327600
TVC,19-Jul-2013,25.08,25.09,25,25,7600
TVE,19-Jul-2013,25.13,25.39,24.95,25.22,19300
TVIX,19-Jul-2013,2.1,2.14,1.96,1.98,11695900
TVIZ,19-Jul-2013,6.01,6.07,6,6.03,3800
TVL,19-Jul-2013,17.02,17.14,15.49,16.4,1086500
TW,19-Jul-2013,87.74,88.05,87.16,87.65,535400
TWC,19-Jul-2013,119.11,119.46,116.04,116.47,4119900
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
TWI,19-Jul-2013,17.95,17.97,17.77,17.9,745100
TWIN,19-Jul-2013,24.62,25.36,24.62,25.3,11500
TWM,19-Jul-2013,15.53,15.6,15.44,15.45,1170100
TWMC,19-Jul-2013,5.1,5.19,5.07,5.17,115200
TWN,19-Jul-2013,16.74,16.88,16.74,16.85,34700
TWO,19-Jul-2013,10.11,10.15,10.06,10.12,2368200
TWO.W,19-Jul-2013,0.85,0.85,0.85,0.85,1000
TWOK,19-Jul-2013,62.55,62.55,62.43,62.43,1100
TWTC,19-Jul-2013,29.74,30.17,29.74,29.78,795400
TWTI,19-Jul-2013,19.26,20.39,19.18,20.39,8300
TWX,19-Jul-2013,61.91,62.42,61.53,61.77,3644800
TX,19-Jul-2013,22.41,22.41,21.96,22.34,55500
TXCC,19-Jul-2013,0.39,0.4,0.39,0.4,76900
TXI,19-Jul-2013,64.85,66,64.39,65.74,328300
TXMD,19-Jul-2013,2.45,2.51,2.42,2.45,102600
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
TXT,19-Jul-2013,28.31,28.71,28.04,28.54,2745700
TXTR,19-Jul-2013,27.06,27.6,26.87,27.4,95200
TY,19-Jul-2013,18.75,18.75,18.62,18.66,25000
TY.P,19-Jul-2013,48.35,48.35,47.56,47.56,400
TYBS,19-Jul-2013,29.05,29.05,29.01,29.01,300
TYC,19-Jul-2013,35.21,35.58,35.08,35.52,2424300
TYD,19-Jul-2013,37.95,38,37.95,38,2600
TYG,19-Jul-2013,46.8,46.92,46.18,46.92,81100
TYG-B,19-Jul-2013,9.09,9.19,9.09,9.09,4400
TYL,19-Jul-2013,76.29,77.29,75.95,77.08,88000
TYN,19-Jul-2013,30.17,30.5,29.88,30.17,11500
TYNS,19-Jul-2013,33.65,33.65,33.65,33.65,600
TYO,19-Jul-2013,24.98,24.98,24.75,24.77,10200
TYPE,19-Jul-2013,27.71,27.81,26.8,27.04,166200
TYY,19-Jul-2013,33.43,33.53,33.17,33.5,33100
TYY-C,19-Jul-2013,10.17,10.17,10.15,10.15,6500
TZA,19-Jul-2013,25.38,25.59,25.17,25.17,9142700
TZD,19-Jul-2013,34.38,34.38,34.38,34.38,100
TZE,19-Jul-2013,36.11,36.2,36.08,36.19,2500
TZG,19-Jul-2013,37.53,37.59,37.48,37.59,1000
TZI,19-Jul-2013,38.5,38.55,38.43,38.55,600
TZL,19-Jul-2013,39.53,39.53,39.25,39.25,1900
TZOO,19-Jul-2013,30.12,30.37,29.03,29.58,136000
TZV,19-Jul-2013,40.65,40.65,40.39,40.47,3400
TZY,19-Jul-2013,31.68,31.73,31.68,31.73,600
UA,19-Jul-2013,61.36,61.7,60.57,61.53,1129200
UACL,19-Jul-2013,25.65,25.86,25.35,25.54,8300
UAG,19-Jul-2013,26.2,26.2,26.15,26.15,700
UAL,19-Jul-2013,34.14,34.59,33.81,34.51,2759800
UAM,19-Jul-2013,10.65,10.79,10.57,10.77,609900
UAMY,19-Jul-2013,1.02,1.05,0.99,1.01,84100
UAN,19-Jul-2013,22.53,23.1,22.45,22.67,164000
UBA,19-Jul-2013,21.73,21.93,21.7,21.88,48300
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
UBG,19-Jul-2013,33.87,33.96,33.86,33.96,3400
UBN,19-Jul-2013,15.94,15.97,15.8,15.97,33800
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
UBP,19-Jul-2013,19.4,19.4,19.35,19.35,300
UBP-D,19-Jul-2013,25.29,25.35,25.27,25.35,2700
UBP-F,19-Jul-2013,25.59,25.93,25.57,25.93,3300
UBR,19-Jul-2013,43.2,43.3,42.97,43.04,3700
UBS,19-Jul-2013,18.59,18.71,18.53,18.64,1789400
UBS-D,19-Jul-2013,16.1,16.15,16.03,16.12,19200
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
UBT,19-Jul-2013,56.06,57.16,56.03,57.16,6300
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
UCC,19-Jul-2013,61.1,61.56,61.1,61.51,9900
UCD,19-Jul-2013,20.94,20.94,20.94,20.94,200
UCFC,19-Jul-2013,4.88,4.93,4.78,4.93,49800
UCI,19-Jul-2013,20.44,20.61,20.31,20.59,35400
UCO,19-Jul-2013,38.1,38.14,36.97,37.86,2774700
UCTT,19-Jul-2013,6.26,6.29,6.15,6.28,105400
UDN,19-Jul-2013,26.19,26.25,26.19,26.24,23600
UDOW,19-Jul-2013,91.98,92.4,91.45,92.39,117200
UDR,19-Jul-2013,26.08,26.16,25.81,25.95,727300
UEC,19-Jul-2013,2.19,2.22,2.13,2.19,287700
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
UFI,19-Jul-2013,21.52,21.77,21.15,21.65,41900
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
UFS,19-Jul-2013,70.23,70.48,69.64,70.25,185500
UG,19-Jul-2013,26,26.39,25.87,26.04,3900
UGA,19-Jul-2013,63.06,63.25,61.9,62.72,44600
UGAZ,19-Jul-2013,21.24,21.84,21,21.51,1074500
UGE,19-Jul-2013,70.5,71,70.5,70.74,2700
UGI,19-Jul-2013,41.77,41.85,41.41,41.45,1623900
UGL,19-Jul-2013,48.79,49.1,48.6,48.87,66000
UGLD,19-Jul-2013,17,17.19,16.94,17.1,77300
UGP,19-Jul-2013,24.04,24.09,23.75,23.86,173900
UHAL,19-Jul-2013,170.95,172.36,170.19,172.31,11300
UHN,19-Jul-2013,33.85,33.85,33.69,33.69,300
UHS,19-Jul-2013,66.93,68,66.02,67.45,559300
UHT,19-Jul-2013,45.76,46.37,45.65,46.05,43300
UIHC,19-Jul-2013,7.29,7.44,7.25,7.44,26300
UIL,19-Jul-2013,41.19,41.33,41.01,41.25,107800
UIS,19-Jul-2013,24.73,25.07,24.65,25.02,427800
UIS-A,19-Jul-2013,69.2,69.89,69.15,69.89,9300
UKK,19-Jul-2013,77.81,77.81,77.66,77.66,600
UKW,19-Jul-2013,78.53,78.53,78.08,78.08,200
UL,19-Jul-2013,41.7,42.16,41.65,42.1,945500
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
UMC,19-Jul-2013,2.06,2.09,2.05,2.06,1676300
UMDD,19-Jul-2013,72.92,73.61,72.02,73.35,21300
UMH,19-Jul-2013,10.95,11.25,10.95,11.05,91700
UMH-A,19-Jul-2013,26.48,26.49,26.48,26.49,500
UMPQ,19-Jul-2013,16.34,16.6,16.16,16.55,548100
UN,19-Jul-2013,40.82,41.31,40.8,41.27,990500
UNB,19-Jul-2013,21.96,21.99,21.8,21.99,2000
UNF,19-Jul-2013,99.65,100.69,98.69,100.13,40000
UNFI,19-Jul-2013,58.86,58.86,57.88,58.48,152800
UNG,19-Jul-2013,19.98,20.17,19.9,20.04,6131600
UNH,19-Jul-2013,70.61,72.09,70.16,71.45,7505100
UNIS,19-Jul-2013,3.2,3.21,3.18,3.18,237700
UNL,19-Jul-2013,17.96,17.97,17.94,17.94,1200
UNM,19-Jul-2013,31.77,31.77,31.19,31.46,1219100
UNP,19-Jul-2013,161.1,163.48,160.34,163.36,1688100
UNS,19-Jul-2013,51.12,51.51,50.74,51.34,143000
UNT,19-Jul-2013,45.93,46,45.55,45.97,109200
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
UPL,19-Jul-2013,21.74,21.74,21.4,21.69,1192800
UPRO,19-Jul-2013,72.57,73.52,72.35,73.52,2084400
UPS,19-Jul-2013,87.91,88.09,87.39,88.08,3175500
UPV,19-Jul-2013,38.45,38.45,38.45,38.45,100
UPW,19-Jul-2013,72.55,72.74,72.55,72.74,1600
UQM,19-Jul-2013,1.2,1.2,1.12,1.15,183300
URA,19-Jul-2013,17.39,17.58,17.39,17.56,54100
URBN,19-Jul-2013,42.54,42.99,42.45,42.85,1021800
URE,19-Jul-2013,80.54,81.05,80.06,80.67,139700
URG,19-Jul-2013,1.08,1.17,1.08,1.17,569400
URI,19-Jul-2013,56.39,56.7,55.26,56.63,1820500
URRE,19-Jul-2013,2.46,2.61,2.46,2.6,47200
URS,19-Jul-2013,48.68,48.92,48.52,48.68,347000
URTY,19-Jul-2013,65.63,66.23,65.23,66.16,122200
URZ,19-Jul-2013,1.17,1.19,1.15,1.17,166500
USA,19-Jul-2013,5.49,5.53,5.49,5.52,351500
USAC,19-Jul-2013,25.61,25.97,25.61,25.85,20900
USAG,19-Jul-2013,23.35,23.4,23.31,23.37,1200
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
USB,19-Jul-2013,37.05,37.4,36.88,37.26,8932600
USB-A,19-Jul-2013,851,851,851,851,200
USB-H,19-Jul-2013,21.99,21.99,21.81,21.81,82000
USBI,19-Jul-2013,8.68,9,8.2,8.69,19500
USB-M,19-Jul-2013,28.15,28.39,28,28,82600
USB-N,19-Jul-2013,27.06,27.32,26.8,26.98,88600
USB-O,19-Jul-2013,23.7,24.04,23.65,24.03,937000
USCI,19-Jul-2013,56,56,55.55,55.71,22200
USCR,19-Jul-2013,16.65,16.67,16.42,16.63,29400
USD,19-Jul-2013,42.72,43.05,42.22,43.05,6400
USEG,19-Jul-2013,2.1,2.16,2.01,2.16,232700
USG,19-Jul-2013,26.11,26.39,25.82,26.38,1152900
USL,19-Jul-2013,43.55,43.55,42.99,43.26,7600
USLM,19-Jul-2013,58.24,58.62,57.69,58.4,15100
USLV,19-Jul-2013,5.46,5.52,5.4,5.48,1080600
USM,19-Jul-2013,40.25,40.35,39.62,40.02,84300
USMD,19-Jul-2013,31.17,32.75,31.17,32.5,2000
USMO,19-Jul-2013,14.5,15,14.5,15,87500
USMV,19-Jul-2013,33.84,33.93,33.77,33.93,2275100
USNA,19-Jul-2013,82,84.37,81.75,84.05,67600
USO,19-Jul-2013,38.61,38.62,38.01,38.45,6043600
USPH,19-Jul-2013,29.59,30.05,29.29,29.97,32900
UST,19-Jul-2013,52.21,52.47,52.13,52.47,67400
USTR,19-Jul-2013,38.52,38.89,37.57,38.16,170800
USU,19-Jul-2013,5,6.12,4.65,6.05,570100
USV,19-Jul-2013,26.81,26.81,26.77,26.77,15500
UTEK,19-Jul-2013,31.67,31.82,29.63,30.01,1765800
UTF,19-Jul-2013,19.8,19.83,19.61,19.63,132300
UTG,19-Jul-2013,25.82,25.9,25.73,25.8,65900
UTHR,19-Jul-2013,69.43,71.15,69.22,70,566900
UTI,19-Jul-2013,11.74,11.8,11.67,11.73,26200
UTIW,19-Jul-2013,16.83,16.91,16.68,16.72,412800
UTL,19-Jul-2013,31.5,31.82,31.2,31.66,56600
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
UTX,19-Jul-2013,101.42,102.5,101.2,102.48,3271400
UTX-A,19-Jul-2013,63.01,63.12,62.16,63.12,103900
UUP,19-Jul-2013,22.4,22.41,22.34,22.36,521800
UUPT,19-Jul-2013,21.33,21.6,21.27,21.55,17200
UUU,19-Jul-2013,5.5,5.5,5.5,5.5,400
UVE,19-Jul-2013,8.26,8.3,8.17,8.3,172100
UVG,19-Jul-2013,53.1,53.44,53.1,53.44,700
UVSP,19-Jul-2013,20.46,20.67,20.38,20.48,21900
UVT,19-Jul-2013,48.95,49,48.95,48.97,500
UVU,19-Jul-2013,64,64,63.31,63.91,900
UVV,19-Jul-2013,61.99,62.5,61.7,62.1,98200
UVXY,19-Jul-2013,45.8,46.94,42.73,43.24,3821700
UWC,19-Jul-2013,66.83,66.83,66.83,66.83,1100
UWM,19-Jul-2013,69.4,69.72,68.97,69.61,387900
UWN,19-Jul-2013,0.91,0.94,0.91,0.94,13900
UWTI,19-Jul-2013,41.75,41.75,40.81,41.65,1500
UXI,19-Jul-2013,78.66,79.22,78.27,79.22,1800
UXJ,19-Jul-2013,34.65,34.65,34.65,34.65,100
UYG,19-Jul-2013,105.07,105.47,104.33,105.41,185400
UYM,19-Jul-2013,37.91,38.25,37.71,38.18,37400
UZA,19-Jul-2013,25,25.14,24.95,25.14,51800
V,19-Jul-2013,191.08,191.99,189.41,189.92,2262900
VAC,19-Jul-2013,45.83,45.92,43.88,44.35,337100
VAL,19-Jul-2013,66.6,67.39,66.16,66.96,698800
VAL.P,19-Jul-2013,12.48,12.49,12.35,12.36,6720300
VALE,19-Jul-2013,14.13,14.19,13.8,13.82,19701500
VALU,19-Jul-2013,9.05,9.09,8.9,8.93,3200
VAR,19-Jul-2013,71.26,72.36,70.83,72.26,633500
VASC,19-Jul-2013,16.25,16.53,16.02,16.42,56800
VAW,19-Jul-2013,90.96,91.55,90.91,91.48,14600
VB,19-Jul-2013,100.05,100.23,99.85,100.21,230000
VBF,19-Jul-2013,17.95,17.99,17.95,17.95,21700
VBFC,19-Jul-2013,1.69,1.7,1.69,1.7,2000
VBK,19-Jul-2013,110.05,110.27,109.8,110.21,125700
VBR,19-Jul-2013,89.19,89.4,89.08,89.39,90600
VC,19-Jul-2013,65.01,65.78,64.7,65.6,223100
VCBI,19-Jul-2013,15,15.26,14.88,15.19,47800
VCF,19-Jul-2013,13.28,13.29,13.02,13.04,23700
VCI,19-Jul-2013,27.65,27.65,27.38,27.54,254700
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
VCO,19-Jul-2013,38,38.03,37.2,37.5,4100
VCR,19-Jul-2013,96.18,96.32,95.84,96.07,133300
VCRA,19-Jul-2013,14.44,14.64,14.27,14.51,143900
VCSH,19-Jul-2013,79.63,79.71,79.57,79.69,474800
VCV,19-Jul-2013,11.3,11.33,11.2,11.23,133300
VDC,19-Jul-2013,107,107.58,106.89,107.57,45400
VDE,19-Jul-2013,118.96,120.19,118.85,120.16,67100
VDSI,19-Jul-2013,8.82,8.82,8.75,8.77,39100
VE,19-Jul-2013,12.96,13.01,12.92,12.96,139400
VEA,19-Jul-2013,37.58,37.73,37.51,37.68,2084100
VECO,19-Jul-2013,34.8,35.27,34.63,34.93,565100
VEGA,19-Jul-2013,24.01,24.03,24,24.03,3600
VEGI,19-Jul-2013,26.92,26.96,26.83,26.96,600
VELT,19-Jul-2013,1.04,1.09,1.02,1.08,1384200
VET,19-Jul-2013,51.27,52.3,51.27,52.12,5600
VEU,19-Jul-2013,46.51,46.65,46.4,46.59,858700
VFC,19-Jul-2013,197.2,199.53,194.26,196.94,1280100
VFH,19-Jul-2013,42.35,42.47,42.25,42.47,194700
VFL,19-Jul-2013,12.21,12.23,12.18,12.21,8700
VG,19-Jul-2013,3.23,3.28,3.2,3.25,1088600
VGI,19-Jul-2013,17.44,17.59,17.28,17.28,34300
VGIT,19-Jul-2013,63.82,63.9,63.82,63.86,61300
VGK,19-Jul-2013,50.98,51.27,50.89,51.23,1265200
VGLT,19-Jul-2013,68.14,68.26,68.13,68.22,1500
VGM,19-Jul-2013,12.64,12.65,12.52,12.59,185500
VGR,19-Jul-2013,16.52,16.79,16.51,16.59,527800
VGSH,19-Jul-2013,60.86,60.86,60.84,60.85,30800
VGT,19-Jul-2013,77.22,77.22,76.5,76.67,171700
VGZ,19-Jul-2013,0.77,0.82,0.77,0.8,446100
VHC,19-Jul-2013,18.31,18.33,17.68,18.06,342100
VHI,19-Jul-2013,13.84,14.15,13.5,13.94,275100
VHS,19-Jul-2013,20.94,20.95,20.88,20.91,475100
VHT,19-Jul-2013,90.95,92.17,90.52,92.13,128600
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
VIG,19-Jul-2013,69.48,69.95,69.48,69.95,759500
VII,19-Jul-2013,2.61,2.61,2.6,2.61,700
VIIX,19-Jul-2013,9.01,9.1,8.7,8.75,525900
VIIZ,19-Jul-2013,28.62,28.62,28.41,28.47,4400
VIMC,19-Jul-2013,1.35,1.4,1.34,1.4,6600
VIOG,19-Jul-2013,88.94,88.94,88.62,88.9,800
VIOO,19-Jul-2013,87.59,87.59,87.28,87.54,8000
VIOV,19-Jul-2013,86.54,86.56,86.32,86.56,1300
VIP,19-Jul-2013,10.32,10.53,10.3,10.45,1337700
VIPS,19-Jul-2013,36.99,37.3,36.5,37.21,497800
VIRC,19-Jul-2013,2.37,2.38,2.21,2.29,7200
VIS,19-Jul-2013,86.44,87.1,86.4,87.04,82700
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
VIV,19-Jul-2013,21.55,21.85,21.45,21.75,724300
VIVO,19-Jul-2013,22.4,22.6,22.31,22.49,132700
VIXH,19-Jul-2013,21.86,21.88,21.86,21.88,25700
VIXM,19-Jul-2013,25.36,25.39,25.1,25.15,59200
VIXY,19-Jul-2013,44.83,45.33,43.31,43.55,417200
VKI,19-Jul-2013,10.92,10.94,10.83,10.84,132900
VKQ,19-Jul-2013,11.95,11.96,11.81,11.88,214000
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
VLO,19-Jul-2013,34.41,34.85,34.11,34.71,7587800
VLT,19-Jul-2013,16.32,16.32,16.14,16.21,21500
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
VLUE,19-Jul-2013,54.63,54.63,54.63,54.63,100
VLY,19-Jul-2013,9.82,9.85,9.74,9.75,872400
VLY.W,19-Jul-2013,0.73,0.73,0.65,0.68,1200
VLY-A,19-Jul-2013,25.45,25.45,25.37,25.45,2200
VMBS,19-Jul-2013,51.02,51.26,51.02,51.25,185600
VMC,19-Jul-2013,50.29,50.91,50.14,50.48,606900
VMI,19-Jul-2013,150.4,150.69,147.08,147.5,358500
VMM,19-Jul-2013,13,13.1,12.92,12.99,34200
VMO,19-Jul-2013,12.07,12.07,11.87,11.93,176800
VMW,19-Jul-2013,71.01,71.42,70.56,70.63,1280400
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
VNM,19-Jul-2013,19.25,19.38,19.23,19.33,47400
VNO,19-Jul-2013,88.44,88.95,88.22,88.41,1434800
VNOD,19-Jul-2013,26.42,26.61,26.35,26.35,44600
VNO-G,19-Jul-2013,25.11,25.27,24.98,25.27,20400
VNO-I,19-Jul-2013,25,25.11,25,25.01,409200
VNO-J,19-Jul-2013,25.7,25.82,25.55,25.71,16000
VNO-K,19-Jul-2013,23.37,23.69,23.37,23.57,21900
VNO-L,19-Jul-2013,22.31,22.4,22.11,22.22,119000
VNQ,19-Jul-2013,72.31,72.51,72.02,72.33,1865000
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
VNTV,19-Jul-2013,27.27,27.41,26.62,26.93,2341500
VO,19-Jul-2013,100.23,100.5,100.02,100.47,168900
VOC,19-Jul-2013,14.01,14.17,13.7,14,161700
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
VOE,19-Jul-2013,72.45,72.54,72.18,72.53,97100
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
VOO,19-Jul-2013,77.2,77.5,77.09,77.5,735100
VOOG,19-Jul-2013,78.99,79.17,78.87,79.17,21700
VOOV,19-Jul-2013,76.65,76.79,76.54,76.76,7000
VOT,19-Jul-2013,82.34,82.69,82.28,82.69,61400
VOX,19-Jul-2013,83.55,83.58,83.18,83.48,14700
VOXX,19-Jul-2013,14.43,14.55,14.28,14.48,158100
VOYA,19-Jul-2013,29.5,29.81,29,29.74,243100
VPFG,19-Jul-2013,21.85,22.02,21.54,21.84,160200
VPG,19-Jul-2013,16.27,16.42,16.27,16.4,40200
VPHM,19-Jul-2013,33.02,33.92,32.89,33.44,1297600
VPL,19-Jul-2013,58.68,58.95,58.64,58.88,285500
VPRT,19-Jul-2013,52,52.48,51.29,52.1,122300
VPU,19-Jul-2013,86.02,86.26,85.89,86.09,49000
VPV,19-Jul-2013,12.72,12.72,12.54,12.6,59300
VQT,19-Jul-2013,143.31,143.82,143.28,143.82,206800
VR,19-Jul-2013,35.68,35.82,35.32,35.71,1025400
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
VRS,19-Jul-2013,0.99,0.99,0.94,0.99,7900
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
VRX,19-Jul-2013,91.28,91.49,90.55,90.8,1081400
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
VSH,19-Jul-2013,14.67,14.95,14.54,14.81,640200
VSI,19-Jul-2013,49.75,49.78,48.01,48.45,354000
VSPY,19-Jul-2013,50.86,50.86,50.86,50.86,2300
VSR,19-Jul-2013,4.9,5.03,4.87,5.03,33500
VSS,19-Jul-2013,94.11,94.47,93.98,94.41,57300
VSTM,19-Jul-2013,15.41,15.71,15.1,15.55,189400
VT,19-Jul-2013,54.28,54.4,54.1,54.37,127600
VTA,19-Jul-2013,13.08,13.08,12.96,13.02,167300
VTG,19-Jul-2013,1.82,1.88,1.82,1.85,700800
VTHR,19-Jul-2013,77.79,78.15,77.79,78.14,2800
VTI,19-Jul-2013,87.2,87.53,87.1,87.53,1604200
VTIP,19-Jul-2013,49.56,49.59,49.53,49.58,148400
VTN,19-Jul-2013,13.94,13.98,13.86,13.88,36000
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
VTR,19-Jul-2013,72.18,72.32,71.35,71.44,1144800
VTRB,19-Jul-2013,22.67,22.69,22.53,22.53,14700
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
VTV,19-Jul-2013,71.19,71.53,71.09,71.53,496000
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
VUG,19-Jul-2013,82.23,82.43,82.05,82.43,480500
VV,19-Jul-2013,77.18,77.47,77.09,77.47,163100
VVC,19-Jul-2013,36.6,36.69,36.32,36.38,295400
VVI,19-Jul-2013,27.27,27.27,27,27.17,58600
VVR,19-Jul-2013,5.44,5.44,5.38,5.42,348800
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
VWO,19-Jul-2013,39.64,39.67,39.45,39.55,20427100
VWOB,19-Jul-2013,77.79,77.81,77.7,77.79,9100
VXF,19-Jul-2013,74.49,74.79,74.47,74.78,130700
VXUS,19-Jul-2013,48.15,48.15,47.9,48.14,189800
VXX,19-Jul-2013,16.65,16.85,16.08,16.17,35433400
VXZ,19-Jul-2013,20.63,20.73,20.44,20.56,264300
VYFC,19-Jul-2013,10.25,10.28,10.23,10.25,2300
VYM,19-Jul-2013,58.89,59.09,58.8,59.09,411000
VZ,19-Jul-2013,50.05,50.27,49.71,49.95,12338300
WAB,19-Jul-2013,56.19,56.75,56.01,56.62,484700
WABC,19-Jul-2013,47.99,48.48,47.84,47.99,116300
WAC,19-Jul-2013,37.9,38.5,37.28,38.13,516500
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
WAG,19-Jul-2013,50.6,50.76,50.03,50.61,5622000
WAGE,19-Jul-2013,33.33,33.77,33.11,33.7,141700
WAIR,19-Jul-2013,18.71,19.02,18.68,18.92,181900
WAL,19-Jul-2013,17.36,17.97,17.09,17.95,578100
WASH,19-Jul-2013,31.2,31.25,31.12,31.22,22900
WAT,19-Jul-2013,105.34,105.34,104.22,104.74,403200
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
WBC,19-Jul-2013,79.75,81.11,79.59,80.52,401800
WBCO,19-Jul-2013,15.48,15.6,15.44,15.54,30000
WBK,19-Jul-2013,135.59,135.79,135.2,135.75,16900
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
WBS,19-Jul-2013,27.73,27.87,27.6,27.73,673100
WBS-E,19-Jul-2013,24.69,24.89,24.68,24.89,5100
WCC,19-Jul-2013,72.04,72.37,71.45,72.33,327600
WCG,19-Jul-2013,60.65,61.88,59.63,61.56,429900
WCN,19-Jul-2013,43.45,43.61,43.08,43.14,490300
WCRX,19-Jul-2013,19.99,19.99,19.62,19.87,2271900
WD,19-Jul-2013,18.8,19.17,18.8,19.03,63500
WDAY,19-Jul-2013,67.44,69.73,67.21,68.3,1339500
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
WDIV,19-Jul-2013,61,61.11,61,61.11,700
WDR,19-Jul-2013,49.39,49.89,49.01,49.61,379000
WDTI,19-Jul-2013,42.2,42.25,42.12,42.2,8300
WEA,19-Jul-2013,14.58,14.67,14.49,14.58,19200
WEAT,19-Jul-2013,17.2,17.25,17.05,17.18,7000
WEBK,19-Jul-2013,17.83,17.89,17.83,17.89,200
WEC,19-Jul-2013,43.5,43.5,43.17,43.27,1601700
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
WES,19-Jul-2013,62.56,63.06,62.02,62.32,86700
WETF,19-Jul-2013,12.56,12.78,12.4,12.69,1079800
WEX,19-Jul-2013,83.69,84.29,82.96,83.98,133800
WEYS,19-Jul-2013,27.6,27.92,27.6,27.83,6200
WF,19-Jul-2013,30.18,30.47,30.18,30.41,4100
WFBI,19-Jul-2013,11.57,11.57,11.57,11.57,100
WFC,19-Jul-2013,44.42,44.76,44.13,44.45,18909500
WFC.W,19-Jul-2013,15.25,15.48,15.1,15.25,45900
WFC-J,19-Jul-2013,28.97,29.14,28.73,28.73,429500
WFC-L,19-Jul-2013,1170,1178.19,1170,1177.95,1100
WFC-N,19-Jul-2013,23.01,23.07,22.75,22.75,189600
WFC-O,19-Jul-2013,22.81,22.9,22.71,22.71,80400
WFC-P,19-Jul-2013,23.19,23.19,22.95,22.95,113400
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
WFT,19-Jul-2013,14.36,14.42,14.12,14.24,5422700
WG,19-Jul-2013,6.96,7.2,6.85,7.14,544100
WGA,19-Jul-2013,1.72,1.74,1.67,1.72,35900
WGL,19-Jul-2013,45.14,45.78,45.11,45.67,1183400
WGO,19-Jul-2013,23.87,24,23.68,23.95,262500
WGP,19-Jul-2013,42.28,42.89,41,41.2,45200
WH,19-Jul-2013,3.03,3.03,3.01,3.03,5700
WHF,19-Jul-2013,15.5,15.64,15.39,15.59,23000
WHG,19-Jul-2013,47.43,47.97,47.28,47.88,61300
WHLR,19-Jul-2013,5.28,5.37,5.17,5.21,12000
WHR,19-Jul-2013,126.05,129.99,124.06,128.91,2581400
WHX,19-Jul-2013,4.57,4.65,4.54,4.65,58000
WHZ,19-Jul-2013,12.99,13.17,12.99,13.1,48100
WIA,19-Jul-2013,12.04,12.06,11.93,12.05,41100
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
WIP,19-Jul-2013,58.62,58.78,58.55,58.62,76000
WIRE,19-Jul-2013,37.65,37.77,37.44,37.74,30000
WIT,19-Jul-2013,8.1,8.13,8,8.04,292800
WITE,19-Jul-2013,38.97,39.19,38.97,39.1,1300
WIW,19-Jul-2013,11.88,11.96,11.88,11.94,154000
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
WLH,19-Jul-2013,24.33,24.91,24.28,24.78,272000
WLK,19-Jul-2013,98.87,100.47,98.82,100.31,305300
WLL,19-Jul-2013,50.72,51.3,50.37,51.27,1539300
WLP,19-Jul-2013,86.4,86.99,85.7,86.8,1713900
WLT,19-Jul-2013,13.6,14.32,13.54,13.7,9732800
WM,19-Jul-2013,42.42,42.43,42.07,42.39,1196600
WMAR,19-Jul-2013,11.94,12.01,11.83,11.89,15200
WMB,19-Jul-2013,34.12,34.66,33.95,34.28,5635500
WMC,19-Jul-2013,16.7,16.98,16.69,16.92,467500
WMCR,19-Jul-2013,24.1,24.1,24,24.09,11500
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
WMK,19-Jul-2013,49.73,49.73,49.15,49.28,20900
WMS,19-Jul-2013,25.72,25.74,25.71,25.74,122800
WMT,19-Jul-2013,77.45,78.17,77.34,78.08,6831200
WMW,19-Jul-2013,17.46,17.5,17.43,17.46,6300
WNA.P,19-Jul-2013,26.3,26.33,26.19,26.19,116600
WNC,19-Jul-2013,10.39,10.53,10.24,10.47,681200
WNR,19-Jul-2013,27.37,27.82,27.1,27.53,1141400
WNS,19-Jul-2013,18.8,19.4,18.74,19.26,212300
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
WOR,19-Jul-2013,35.28,35.44,35.05,35.33,203200
WPC,19-Jul-2013,69.68,69.92,69.12,69.16,152500
WPCS,19-Jul-2013,4.05,4.14,3.66,3.72,51000
WPO,19-Jul-2013,517.8,520.38,514.77,518.16,14700
WPP,19-Jul-2013,12.01,12.04,11.8,11.9,124200
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
WPS,19-Jul-2013,36.21,36.33,36.21,36.33,5200
WPX,19-Jul-2013,20.36,20.36,20.04,20.25,1731400
WPZ,19-Jul-2013,53.37,53.4,51.96,52.55,591400
WR,19-Jul-2013,33.67,33.72,33.49,33.7,495700
WRB,19-Jul-2013,44.14,44.33,43.95,44.26,406200
WRB-B,19-Jul-2013,22.25,22.25,22.1,22.21,13700
WRD,19-Jul-2013,21.63,21.7,21.63,21.7,3300
WRE,19-Jul-2013,28.24,28.43,28.12,28.27,202400
WREI,19-Jul-2013,39.72,39.72,39.72,39.72,100
WRES,19-Jul-2013,2.92,2.95,2.89,2.92,241800
WRI,19-Jul-2013,32.66,32.72,32.38,32.65,918400
WRI-F,19-Jul-2013,25.2,25.24,25.18,25.24,4200
WRLD,19-Jul-2013,82.22,85.35,81.55,85.18,231400
WRN,19-Jul-2013,0.54,0.54,0.5,0.53,9800
WRT,19-Jul-2013,25.86,26,25.85,26,500
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
WSH,19-Jul-2013,43.6,43.61,43.39,43.44,336200
WSM,19-Jul-2013,58.74,58.74,57.92,58.22,857300
WSO,19-Jul-2013,94.42,94.99,93.49,94.94,265500
WSO.B,19-Jul-2013,93.48,93.48,93.48,93.48,100
WSR,19-Jul-2013,16.38,16.5,16.35,16.49,81600
WST,19-Jul-2013,73.48,74.49,73.48,73.89,89000
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
WTI,19-Jul-2013,16.32,16.58,16.26,16.46,457500
WTM,19-Jul-2013,603.93,606,602.42,604.44,3100
WTR,19-Jul-2013,32.73,33.58,32.73,33.23,2691600
WTS,19-Jul-2013,51.91,52.91,51.81,52.81,158700
WTSL,19-Jul-2013,4.87,4.88,4.78,4.8,639600
WTT,19-Jul-2013,1.46,1.46,1.43,1.45,1400
WTW,19-Jul-2013,45.48,45.48,44.62,45.36,328700
WU,19-Jul-2013,17.35,17.4,17.01,17.32,6558200
WVVI,19-Jul-2013,4.51,4.51,4.5,4.5,700
WWAV,19-Jul-2013,18.85,18.97,18.52,18.78,3838700
WWD,19-Jul-2013,42,42.34,41.82,42.27,136600
WWE,19-Jul-2013,11.2,11.2,11.14,11.16,107000
WWW,19-Jul-2013,57.9,58.35,57.47,58,368400
WWWW,19-Jul-2013,27.16,27.45,27.01,27.23,201900
WX,19-Jul-2013,20.15,20.37,20.15,20.25,445300
WY,19-Jul-2013,29.51,29.86,29.3,29.86,3823500
WY-A,19-Jul-2013,52.74,54.17,52.74,53.79,1070100
WYN,19-Jul-2013,59.98,60.23,59.59,59.84,914600
WYNN,19-Jul-2013,133.3,133.3,132.02,133.09,935800
WYY,19-Jul-2013,0.71,0.71,0.69,0.69,19600
X,19-Jul-2013,18.44,18.6,18,18.06,4502400
XAA,19-Jul-2013,13.89,14,13.89,13.97,3500
XAR,19-Jul-2013,84.04,84.04,82.38,82.38,1800
XBI,19-Jul-2013,118.95,121.11,118.63,120.59,380800
XBKS,19-Jul-2013,5.25,5.31,5.2,5.2,7600
XCO,19-Jul-2013,8.93,8.93,8.51,8.66,3738200
XEC,19-Jul-2013,74.46,75.97,73.91,75.92,444200
XEL,19-Jul-2013,30.14,30.14,29.87,30.09,2104800
XES,19-Jul-2013,42.1,42.42,41.92,42.42,37000
XFP,19-Jul-2013,24.5,24.53,24.33,24.46,4400
XHB,19-Jul-2013,30.45,30.85,30.45,30.79,3069000
XHE,19-Jul-2013,66.81,66.81,66.81,66.81,100
XHS,19-Jul-2013,84.87,84.87,83.61,84.16,5300
XIN,19-Jul-2013,4.85,4.85,4.75,4.76,126700
XIV,19-Jul-2013,24.56,25.39,24.25,25.24,10824800
XKE,19-Jul-2013,9.26,9.26,9.08,9.17,3000
XL,19-Jul-2013,32.79,32.95,32.64,32.88,1251800
XLB,19-Jul-2013,40.18,40.48,40.12,40.48,6055400
XLE,19-Jul-2013,82.87,83.72,82.68,83.72,10685300
XLF,19-Jul-2013,20.71,20.73,20.6,20.73,33052900
XLG,19-Jul-2013,119.31,119.32,118.93,119.32,11900
XLI,19-Jul-2013,45.11,45.43,45.05,45.41,13266500
XLK,19-Jul-2013,31.66,31.69,31.37,31.45,13599600
XLNX,19-Jul-2013,45.75,46.24,45.45,45.86,4654500
XLP,19-Jul-2013,41.57,41.8,41.52,41.8,8352600
XLS,19-Jul-2013,14.7,14.75,14.57,14.69,804900
XLU,19-Jul-2013,39.35,39.51,39.25,39.39,7016100
XLV,19-Jul-2013,49.82,50.6,49.72,50.57,6559500
XLY,19-Jul-2013,59.59,59.76,59.41,59.57,5574700
XME,19-Jul-2013,35.45,35.57,35.22,35.49,1862900
XMLV,19-Jul-2013,28.06,28.15,28.06,28.1,9900
XMPT,19-Jul-2013,24.4,24.42,24.37,24.38,3300
XNPT,19-Jul-2013,5.51,5.52,5.34,5.38,206100
XNY,19-Jul-2013,1.17,1.19,1.17,1.19,11400
XOM,19-Jul-2013,94.69,95.25,94.41,95.17,14435300
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
XOP,19-Jul-2013,62.33,62.88,61.97,62.87,2396300
XOVR,19-Jul-2013,25.75,26.2,25.59,26.2,10200
XOXO,19-Jul-2013,12.4,12.44,12.3,12.33,52700
XPH,19-Jul-2013,73.96,74.48,73.89,74.31,22500
XPL,19-Jul-2013,0.84,0.86,0.83,0.84,64000
XPLR,19-Jul-2013,4.53,4.67,4.5,4.5,9000
XPO,19-Jul-2013,23.48,23.99,22.37,23.06,614400
XPP,19-Jul-2013,44.72,45.29,44.56,44.92,6000
XRA,19-Jul-2013,0.78,0.81,0.77,0.81,47900
XRAY,19-Jul-2013,42.4,42.5,42.23,42.42,887200
XRM,19-Jul-2013,13.02,13.5,13.02,13.39,118100
XRS,19-Jul-2013,10.66,10.79,10.65,10.74,176400
XRSC,19-Jul-2013,2.76,2.81,2.75,2.8,27900
XRT,19-Jul-2013,81.03,81.17,80.53,80.88,3359300
XRTX,19-Jul-2013,11.45,11.68,11.12,11.56,103200
XRX,19-Jul-2013,9.84,9.85,9.67,9.7,7365500
XSD,19-Jul-2013,56.35,56.7,56.27,56.69,187700
XSLV,19-Jul-2013,29.06,29.12,29,29.11,8200
XSW,19-Jul-2013,78.04,78.1,78.04,78.1,300
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
XTN,19-Jul-2013,71.11,71.18,70.66,70.88,16400
XTXI,19-Jul-2013,21.11,21.4,21.09,21.25,110400
XUE,19-Jul-2013,3.51,3.69,3.49,3.58,111400
XVIX,19-Jul-2013,18.72,18.95,18.72,18.95,4100
XVZ,19-Jul-2013,41.03,41.27,40.93,41.24,13300
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
XXV,19-Jul-2013,38.35,38.35,38.35,38.35,400
XYL,19-Jul-2013,28.76,28.96,28.64,28.79,602700
Y,19-Jul-2013,406,409.09,403.89,408.73,24400
YANG,19-Jul-2013,40.76,40.9,40.08,40.23,14500
YAO,19-Jul-2013,23.2,23.31,23.09,23.25,32100
YCL,19-Jul-2013,20.66,20.68,20.66,20.68,2100
YCS,19-Jul-2013,65.3,65.54,65.15,65.45,244700
YDKN,19-Jul-2013,15.55,16.21,15.55,16.09,22500
YELP,19-Jul-2013,40.02,42.3,39.88,42.13,2513100
YGE,19-Jul-2013,4.14,4.2,4.07,4.13,2059600
YHOO,19-Jul-2013,29.41,29.72,29.04,29.11,20756800
YINN,19-Jul-2013,19.17,19.3,18.85,19.16,105300
YMLI,19-Jul-2013,21.17,21.17,21.03,21.08,20400
YMLP,19-Jul-2013,18.67,18.72,18.61,18.71,273900
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
YOKU,19-Jul-2013,20.45,20.58,20.11,20.27,845000
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
YPF,19-Jul-2013,17.04,17.27,17.04,17.18,912900
YRCW,19-Jul-2013,30.55,30.79,28.53,29.78,838300
YUM,19-Jul-2013,72.3,72.33,71.54,72.08,2021500
YXI,19-Jul-2013,39.46,39.51,39.4,39.48,1000
YY,19-Jul-2013,35.5,36.94,34.62,36.18,1489500
YYY,19-Jul-2013,23.05,23.05,23,23,700
YZC,19-Jul-2013,7.34,7.37,7.23,7.34,258400
Z,19-Jul-2013,66.76,67.42,66.19,66.76,315000
ZA,19-Jul-2013,2.66,2.66,2.54,2.55,23200
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
ZB-A,19-Jul-2013,23.6,23.8,23.54,23.78,3900
ZBB,19-Jul-2013,0.24,0.24,0.24,0.24,193400
ZB-C,19-Jul-2013,25.5,25.55,25.48,25.48,100300
ZB-F,19-Jul-2013,28.25,28.25,27.9,28.25,1900
ZB-G,19-Jul-2013,25.65,25.89,25.48,25.89,28500
ZB-H,19-Jul-2013,23.7,24.1,23.52,24.1,359900
ZBRA,19-Jul-2013,46.11,46.35,45.97,46.25,100000
ZEP,19-Jul-2013,12.8,12.82,12.64,12.8,64200
ZEUS,19-Jul-2013,26.87,27.14,26.5,27.07,39300
ZF,19-Jul-2013,13.28,13.42,13.13,13.3,92100
ZFC,19-Jul-2013,17.48,17.6,17.33,17.54,18200
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
ZIV,19-Jul-2013,30.59,30.8,30.41,30.66,53000
ZIXI,19-Jul-2013,4.2,4.21,4.09,4.14,523100
ZLC,19-Jul-2013,9.35,9.38,9.14,9.32,221900
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
ZMH,19-Jul-2013,82.19,85.08,81.88,84.67,2322600
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
ZNH,19-Jul-2013,18.9,19,18.66,18.95,43000
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
ZQK,19-Jul-2013,6.57,6.58,6.38,6.44,1338100
ZROZ,19-Jul-2013,91.33,92.58,91.33,92.58,29700
ZSL,19-Jul-2013,102.89,103.31,101.79,102.16,71300
ZTR,19-Jul-2013,13.18,13.24,13.1,13.22,90600
ZTS,19-Jul-2013,30.79,30.8,30.12,30.24,8948500
ZUMZ,19-Jul-2013,29.3,29.59,28.3,28.98,335900
ZX,19-Jul-2013,2.5,2.53,2.47,2.5,26600