<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

11/19/2010,AALI,24250,24600,24100,24600,1384000
11/19/2010,ABBA,97,100,96,100,224000
11/19/2010,ACES,2600,2600,2550,2600,759500
11/19/2010,ADES,1880,1900,1870,1890,99500
11/19/2010,ADHI,940,940,910,930,1628000
11/19/2010,ADMF,10600,12600,10600,12350,234500
11/19/2010,ADMG,205,210,205,205,1217000
11/19/2010,ADRO,2475,2500,2425,2450,63008500
11/19/2010,AGRO,183,183,180,183,768000
11/19/2010,AGRO-W,48,48,47,48,585000
11/19/2010,AISA,650,660,640,650,4708000
11/19/2010,AKRA,1630,1650,1600,1620,18345500
11/19/2010,ALMI,870,870,860,870,9500
11/19/2010,AMAG,139,139,135,138,68000
11/19/2010,AMAG-W,37,38,37,37,980000
11/19/2010,AMFG,5750,6050,5750,5850,667000
11/19/2010,AMRT,1950,1980,1950,1980,11000
11/19/2010,ANTM,2550,2600,2525,2575,26542000
11/19/2010,APIC,200,200,190,190,173500
11/19/2010,APLI,89,89,88,88,30000
11/19/2010,APOL,118,119,117,118,1821000
11/19/2010,ARNA,290,300,290,295,351000
11/19/2010,ARTI,280,280,280,280,1000
11/19/2010,ASBI,225,225,225,225,3000
11/19/2010,ASGR,710,720,710,710,1160500
11/19/2010,ASIA,90,91,89,89,7269500
11/19/2010,ASII,55300,55600,54500,55300,5104500
11/19/2010,ASRI,285,290,275,290,135490000
11/19/2010,ATPK,162,164,150,164,468500
11/19/2010,AUTO,16700,17200,16700,17200,54500
11/19/2010,BABP,111,111,111,111,10000
11/19/2010,BACA,105,105,105,105,50000
11/19/2010,BATA,69500,70000,69500,70000,1000
11/19/2010,BAYU,255,275,255,265,1393500
11/19/2010,BBCA,6850,6950,6800,6950,14185500
11/19/2010,BBKP,660,670,650,660,10584000
11/19/2010,BBLD,400,400,400,400,65000
11/19/2010,BBNI,3875,3875,3825,3850,12351500
11/19/2010,BBRI,12100,12100,11750,11900,12454000
11/19/2010,BBTN,1930,1950,1910,1930,5310500
11/19/2010,BCIP,250,250,250,250,3105000
11/19/2010,BCIP-W,131,132,131,132,398000
11/19/2010,BDMN,6800,6850,6750,6750,2536500
11/19/2010,BEKS,163,170,160,165,225000
11/19/2010,BFIN,3800,3850,3675,3675,510000
11/19/2010,BHIT,123,126,121,125,56629500
11/19/2010,BIPI,103,104,101,103,21302500
11/19/2010,BIPI-W,28,28,26,28,1354000
11/19/2010,BISI,2100,2150,2100,2125,320000
11/19/2010,BKDP,105,109,104,107,1796000
11/19/2010,BKSL,110,112,108,109,18928000
11/19/2010,BKSW,910,910,910,910,2500
11/19/2010,BLTA,350,355,345,350,55287000
11/19/2010,BMRI,7000,7200,7000,7100,13876500
11/19/2010,BMTR,495,500,485,490,4591500
11/19/2010,BNBA,153,159,152,152,7500
11/19/2010,BNBR,78,80,71,73,3929592576
11/19/2010,BNBR-W,7,8,5,6,69968000
11/19/2010,BNGA,1470,1530,1450,1490,640000

11/19/2010,BNII,570,600,570,590,1912500
11/19/2010,BNLI,1780,1780,1720,1730,646500
11/19/2010,BPFI,180,180,180,180,25500
11/19/2010,BRNA,1620,1770,1620,1700,2902500
11/19/2010,BRPT,1190,1190,1170,1190,5961500
11/19/2010,BSDE,870,930,850,900,20119000
11/19/2010,BTEL,250,250,240,250,53201500
11/19/2010,BTON,380,385,380,385,356500
11/19/2010,BTPN,15000,15100,14900,15100,207000
11/19/2010,BUDI,205,245,205,220,3576000
11/19/2010,BUDI-W,75,90,75,90,9000
11/19/2010,BUMI,2850,2925,2800,2850,302395488
11/19/2010,BVIC,173,174,173,173,55000
11/19/2010,BWPT,1050,1050,1020,1030,11113000
11/19/2010,BYAN,12800,12800,12700,12750,141500
11/19/2010,CENT,160,160,150,160,2000
11/19/2010,CFIN,500,520,495,520,9132000
11/19/2010,CKRA,96,96,96,96,27500
11/19/2010,CLPI,455,455,450,450,536500
11/19/2010,CMNP,1390,1410,1360,1370,14045500
11/19/2010,CNKO,159,159,156,157,8665500
11/19/2010,COWL,114,117,113,115,4004000
11/19/2010,COWL-W,2,3,2,3,1321000
11/19/2010,CPIN,9000,9100,8950,9000,5998000
11/19/2010,CSAP,95,100,94,97,611500
11/19/2010,CTRA,380,380,370,370,5530000
11/19/2010,CTRP,420,420,415,415,30508500
11/19/2010,CTRS,660,660,640,650,633000
11/19/2010,CTTH,75,76,75,75,2218500
11/19/2010,DART,170,175,169,175,537500
11/19/2010,DAVO,83,83,79,80,19504500
11/19/2010,DEWA,80,80,76,77,106651504
11/19/2010,DGIK,99,100,98,98,4686000
11/19/2010,DILD,465,470,460,470,3802500
11/19/2010,DOID,1100,1240,1090,1200,287427488
11/19/2010,DSFI,50,50,50,50,1000
11/19/2010,DSSA,7550,7550,7550,7550,575000
11/19/2010,DVLA,1170,1170,1160,1160,22500
11/19/2010,DYNA,3100,3750,3100,3500,66000
11/19/2010,EKAD,300,310,295,305,537000
11/19/2010,ELSA,320,325,310,315,10427000
11/19/2010,ELTY,167,168,162,163,251572992
11/19/2010,ELTY-W,32,33,30,31,51224000
11/19/2010,EMTK,950,1080,950,980,1972000
11/19/2010,ENRG,117,118,114,115,224835008
11/19/2010,ENRG-W,25,26,25,26,10916000
11/19/2010,ESTI,100,100,90,90,25000
11/19/2010,ETWA,250,250,245,250,109000
11/19/2010,EXCL,5800,5850,5750,5800,1881000
11/19/2010,FAST,9450,10000,9450,10000,55000
11/19/2010,FASW,2925,2950,2900,2925,1869000
11/19/2010,FORU,110,110,107,107,68000
11/19/2010,FPNI,175,184,171,171,3369000
11/19/2010,GDST,175,179,175,177,3314000
11/19/2010,GEMA,245,265,240,260,7319500
11/19/2010,GGRM,46050,46400,45800,46050,716000
11/19/2010,GJTL,2500,2550,2450,2500,7131000
11/19/2010,GPRA,120,120,119,119,12000
11/19/2010,GTBO,58,62,58,62,1500
11/19/2010,GZCO,400,410,390,400,30930000

11/19/2010,HADE,52,54,52,53,3615500
11/19/2010,HEXA,6900,7400,6900,7100,911500
11/19/2010,HMSP,27200,27800,27100,27800,16500
11/19/2010,IATA,50,50,50,50,500
11/19/2010,IDKM,570,580,560,570,1136000
11/19/2010,IGAR,190,190,190,190,11500
11/19/2010,IKAI,147,147,144,147,65500
11/19/2010,IMAS,6050,6100,6000,6000,12000
11/19/2010,INAF,80,80,79,79,3312500
11/19/2010,INAI,360,360,355,360,113500
11/19/2010,INCI,255,260,250,255,3284500
11/19/2010,INCO,4875,4900,4825,4875,14429000
11/19/2010,INDF,5000,5050,4900,4925,17134500
11/19/2010,INDR,1690,1690,1690,1690,2500
11/19/2010,INDS,11000,11600,11000,11600,23000
11/19/2010,INDX,120,120,120,120,50000
11/19/2010,INDY,3800,3925,3750,3900,27640500
11/19/2010,INKP,1860,1880,1850,1850,2397500
11/19/2010,INPC,112,119,110,114,1033000
11/19/2010,INTA,2450,2475,2425,2450,10778500
11/19/2010,INTP,17000,17600,16900,17450,4683000
11/19/2010,INVS,5450,6500,5450,6200,296500
11/19/2010,ISAT,5800,5850,5750,5750,4260000
11/19/2010,ITMG,51500,52000,51300,51750,1025500
11/19/2010,ITTG,115,115,112,112,110000
11/19/2010,JECC,630,660,630,630,556500
11/19/2010,JIHD,810,810,810,810,1000
11/19/2010,JPFA,3600,3675,3575,3600,7203000
11/19/2010,JPRS,660,670,650,660,1395000
11/19/2010,JSMR,3550,3550,3450,3500,12174500
11/19/2010,JTPE,670,670,640,650,904500
11/19/2010,KAEF,165,168,163,164,557500
11/19/2010,KARK,50,50,50,50,67036500
11/19/2010,KBLI,80,80,79,80,858500
11/19/2010,KBLV,415,520,415,520,1192500
11/19/2010,KBRI,92,94,91,93,6466500
11/19/2010,KBRI-W,7,7,6,7,207500
11/19/2010,KDSI,240,240,235,235,77000
11/19/2010,KIAS,103,113,101,112,47370500
11/19/2010,KIJA,127,130,127,130,17165000
11/19/2010,KKGI,1900,1940,1900,1940,2329000
11/19/2010,KLBF,3125,3200,3100,3200,36499500
11/19/2010,KOIN,98,111,98,108,81500
11/19/2010,KOIN-W,11,11,10,11,376000
11/19/2010,KREN,540,540,540,540,310000
11/19/2010,LMPI,275,295,275,285,898500
11/19/2010,LPCK,420,425,420,425,26000
11/19/2010,LPGI,1000,1000,1000,1000,3500
11/19/2010,LPIN,2850,2850,2650,2750,587500
11/19/2010,LPKR,680,680,670,680,31410500
11/19/2010,LPLI,245,245,240,240,215000
11/19/2010,LPPS,61,62,61,61,990500
11/19/2010,LSIP,11700,11950,11650,11700,3433000
11/19/2010,LTLS,780,780,780,780,57500
11/19/2010,MAPI,2225,2375,2225,2350,14908500
11/19/2010,MASA,325,330,320,330,9499000
11/19/2010,MBAI,16750,19000,16000,17100,234500
11/19/2010,MDLN,240,255,240,245,7340500
11/19/2010,MDRN,1850,1960,1850,1960,20500
11/19/2010,MEDC,3600,3650,3550,3625,22764000

11/19/2010,MEGA,3200,3425,3200,3250,161000
11/19/2010,META,215,235,215,225,8476500
11/19/2010,MFIN,560,560,560,560,112500
11/19/2010,MICE,440,440,435,435,265500
11/19/2010,MIRA,235,250,235,250,28617000
11/19/2010,MITI,55,56,55,55,1625500
11/19/2010,MLBI,265000,265000,265000,265000,2000
11/19/2010,MLPL,235,240,230,235,29128500
11/19/2010,MNCN,600,600,570,590,28031000
11/19/2010,MPPA,1480,1550,1480,1520,4399500
11/19/2010,MRAT,600,610,570,570,6483500
11/19/2010,MTDL,120,125,120,122,2784000
11/19/2010,MTFN,1300,1300,1300,1300,500
11/19/2010,MYOR,11600,11700,11400,11600,721000
11/19/2010,MYRX,193,196,190,192,28615000
11/19/2010,MYRXP,77,83,75,79,3813000
11/19/2010,MYTX,64,65,64,65,38000
11/19/2010,NIKL,440,445,430,435,11478000
11/19/2010,NIPS,3875,4000,3775,3775,11500
11/19/2010,NISP,1650,1750,1650,1740,36500
11/19/2010,OKAS,370,390,370,385,4569500
11/19/2010,PANR,160,160,160,160,20000
11/19/2010,PANS,1320,1320,1280,1290,795500
11/19/2010,PBRX,1420,1440,1390,1420,11867500
11/19/2010,PGAS,4250,4475,4250,4475,43139000
11/19/2010,PJAA,790,810,790,790,13500
11/19/2010,PKPK,190,194,189,190,35887500
11/19/2010,PLAS,1010,1010,1000,1000,160500
11/19/2010,PNBN,1130,1130,1110,1120,6001000
11/19/2010,PNIN,530,540,530,540,1482500
11/19/2010,PNLF,200,200,199,200,6642500
11/19/2010,POLY,163,166,162,165,2209000
11/19/2010,PRAS,92,98,92,94,578500
11/19/2010,PTBA,20800,21250,20800,21150,4321000
11/19/2010,PTPP,860,880,850,880,12854500
11/19/2010,PTSN,76,84,75,82,570500
11/19/2010,PTSP,230,375,230,375,38500
11/19/2010,PUDP,290,295,290,295,37500
11/19/2010,PWON,930,930,910,930,4385000
11/19/2010,PYFA,137,153,137,140,17858500
11/19/2010,RAJA,870,890,860,860,246500
11/19/2010,RALS,840,860,830,840,11234500
11/19/2010,RBMS,85,86,83,85,1426000
11/19/2010,RICY,183,183,174,177,648500
11/19/2010,RIGS,760,780,760,760,384000
11/19/2010,RIMO,52,52,52,52,500
11/19/2010,RMBA,890,900,870,900,257500
11/19/2010,RODA,50,51,50,51,322000
11/19/2010,SCMA,3125,3250,3125,3200,72500
11/19/2010,SDPC,73,75,72,73,547000
11/19/2010,SDRA,285,290,280,290,1650000
11/19/2010,SGRO,3075,3100,3000,3075,936500
11/19/2010,SHID,1240,1280,1240,1260,16541000
11/19/2010,SIAP,78,80,78,79,9500
11/19/2010,SIMA,105,105,105,105,5000
11/19/2010,SIPD,79,81,77,80,78840496
11/19/2010,SMAR,5050,5100,5050,5100,6000
11/19/2010,SMCB,2400,2475,2375,2450,19524000
11/19/2010,SMDM,87,87,85,85,52500
11/19/2010,SMDR,4150,4150,4150,4150,1500

11/19/2010,SMGR,9300,9400,9100,9400,9257000
11/19/2010,SMMA,1890,1910,1860,1910,276000
11/19/2010,SMRA,1200,1230,1200,1210,3106500
11/19/2010,SMSM,1070,1110,1070,1090,2019500
11/19/2010,SOBI,3050,3100,3000,3075,5992000
11/19/2010,SPMA,245,270,245,250,18758000
11/19/2010,SRSN,61,63,61,62,154500
11/19/2010,SSIA,650,670,650,670,1059500
11/19/2010,SSTM,215,215,215,215,1000
11/19/2010,SULI,130,132,128,130,6153000
11/19/2010,TBLA,420,425,415,420,3634500
11/19/2010,TCID,7250,7250,7250,7250,500
11/19/2010,TGKA,610,640,610,640,18500
11/19/2010,TINS,2900,2925,2850,2875,25570500
11/19/2010,TIRT,80,81,79,80,328500
11/19/2010,TKIM,3350,3350,3300,3325,131500
11/19/2010,TLKM,8450,8450,8300,8300,30849500
11/19/2010,TMAS,179,179,179,179,50000
11/19/2010,TMPI,110,122,108,116,61539000
11/19/2010,TMPI-W,40,44,37,38,1953500
11/19/2010,TMPO,82,82,82,82,14500
11/19/2010,TOTL,230,235,225,230,3106000
11/19/2010,TPIA,2900,3000,2850,2900,24500
11/19/2010,TRAM,600,620,600,610,76896496
11/19/2010,TRIL,62,64,62,64,655500
11/19/2010,TRIO,660,670,630,670,466000
11/19/2010,TRST,285,285,275,280,3225000
11/19/2010,TRUB,84,85,81,82,42515000
11/19/2010,TSPC,1740,1750,1670,1710,2786500
11/19/2010,TURI,680,680,670,680,8129500
11/19/2010,ULTJ,1540,1550,1520,1540,178000
11/19/2010,UNSP,375,385,375,380,295812992
11/19/2010,UNSP-W2,99,99,95,96,351500
11/19/2010,UNTR,23050,26100,23050,25650,6372000
11/19/2010,UNVR,17000,17500,16850,17450,7992000
11/19/2010,VRNA,105,109,103,108,2150500
11/19/2010,WEHA,199,200,199,199,1288000
11/19/2010,WIKA,650,670,640,670,9518500
11/19/2010,WOMF,620,640,620,630,345000
11/19/2010,YPAS,620,620,610,620,83000
11/19/2010,GOLD,410,425,410,425,97000
11/19/2010,IPOL,270,270,255,260,27914000
11/19/2010,SKYB,500,500,500,500,17500
11/19/2010,ROTI,3000,3000,2975,2975,432500
11/19/2010,BJBR,1590,1600,1570,1590,34382000
11/19/2010,GREN,142,147,138,143,225287008
11/19/2010,BRAU,520,530,510,530,439157504
11/19/2010,HRUM,7100,7150,6900,7000,8961500
11/19/2010,ICBP,5300,5400,5200,5400,12805000
11/19/2010,TBIG,2800,2825,2750,2750,5658500