<Ticker>,<date>,<Open>,<High>,<Low>,<Close>,<Volume>

.AFB,04/06/2010,7462.69,7462.80,7165.73,7254.55,11042654.00
.ATBA,04/06/2010,2304.47,2310.15,2183.07,2203.14,70313685.00
.ATF,04/06/2010,1043.88,1045.69,1002.36,1011.46,118706543.00
.ATF140,04/06/2010,2355.77,2359.13,2269.49,2289.61,130106085.00
.ATF40,04/06/2010,2392.78,2405.27,2343.84,2372.76,10986524.00
.ATF80,04/06/2010,370.37,371.34,364.70,365.20,969043.00
.ATG,04/06/2010,2100.60,2103.95,2030.76,2048.69,125659750.00
.ATIN,04/06/2010,1722.23,1741.18,1684.23,1684.23,164859.00
AEGEK,04/06/2010,0.85,0.88,0.84,0.85,23795.00
AEGN,04/06/2010,3.36,3.55,3.33,3.55,11616.00
AGRAS,04/06/2010,1.53,1.54,1.53,1.53,107254.00
AGRI,04/06/2010,1.14,1.14,1.12,1.14,560.00
AIOLC,04/06/2010,1.95,1.97,1.94,1.96,1350.00
AKRIT,04/06/2010,0.58,0.60,0.58,0.60,970.00
ALAPIS,04/06/2010,0.43,0.44,0.42,0.43,5925528.00
ALCO,04/06/2010,0.39,0.39,0.36,0.36,10310.00
ALKA,04/06/2010,2.33,2.47,2.31,2.31,846.00
ALMY,04/06/2010,0.82,0.82,0.81,0.81,3500.00
ALPHA,04/06/2010,7.10,7.15,6.72,6.90,1550801.00
ALTEC,04/06/2010,0.19,0.19,0.18,0.18,107632.00
ALTER,04/06/2010,1.50,1.50,1.50,1.50,16.00
ANEK,04/06/2010,0.51,0.53,0.51,0.52,51410.00
ARBA,04/06/2010,4.70,4.84,4.70,4.84,2284.00
ASCO,04/06/2010,0.69,0.71,0.68,0.69,12757.00
ASPT,04/06/2010,0.62,0.63,0.60,0.60,99991.00
ASTAK,04/06/2010,7.70,7.70,7.70,7.70,490.00
ASTIR,04/06/2010,2.74,2.75,2.72,2.75,663.00
ATE,04/06/2010,1.58,1.58,1.50,1.50,382605.00
ATHINA,04/06/2010,0.72,0.72,0.72,0.72,140.00
ATTICA,04/06/2010,1.55,1.56,1.52,1.52,1421.00
ATTIK,04/06/2010,0.39,0.39,0.38,0.38,40000.00
AVAX,04/06/2010,2.15,2.16,2.07,2.12,13125.00
AVE,04/06/2010,0.69,0.74,0.69,0.74,1072.00
AXON,04/06/2010,0.53,0.55,0.51,0.55,3577.00
BALK,04/06/2010,0.88,0.88,0.87,0.87,2600.00
BELA,04/06/2010,7.57,7.60,7.00,7.13,459569.00
BIOT,04/06/2010,0.20,0.21,0.20,0.21,31500.00
BIOX,04/06/2010,4.09,4.12,3.80,3.90,136832.00
BOC,04/06/2010,4.83,4.84,4.63,4.65,708925.00
BOX,04/06/2010,1.33,1.33,1.30,1.30,331.00
BYTE,04/06/2010,0.79,0.79,0.79,0.79,10.00
CENTR,04/06/2010,0.68,0.68,0.67,0.67,102575.00
COMP,04/06/2010,0.09,0.09,0.09,0.09,2000.00
CPI,04/06/2010,0.25,0.31,0.25,0.31,1500.00
CYCL,04/06/2010,0.64,0.64,0.61,0.63,33092.00
DAIOS,04/06/2010,7.11,7.11,7.11,7.11,90.00
DBP,04/06/2010,3555.42,3591.31,3469.78,3508.14,1239765.00
DIAS,04/06/2010,0.70,0.71,0.69,0.70,92955.00
DION,04/06/2010,0.34,0.35,0.34,0.35,24000.00
DKO,04/06/2010,3878.77,3922.62,3846.46,3922.62,8687608.00
DKY,04/06/2010,3112.84,3120.98,3003.40,3050.91,3021547.00
DME,04/06/2010,2708.75,2718.72,2663.95,2699.88,31705.00
DOL,04/06/2010,1.52,1.57,1.51,1.52,9290.00
DOMIK,04/06/2010,1.25,1.33,1.25,1.33,450.00
DPA,04/06/2010,3229.23,3229.23,3124.86,3138.31,1781594.00
DPO,04/06/2010,3875.17,3887.09,3735.09,3777.33,4410021.00
DPY,04/06/2010,2690.18,2693.76,2609.41,2649.65,857195.00
DROME,04/06/2010,0.44,0.44,0.40,0.43,14299.00
DTA,04/06/2010,2987.39,3038.85,2953.36,3004.27,13232524.00
DTL,04/06/2010,2499.33,2504.84,2447.03,2466.30,7169853.00
DTP,04/06/2010,7462.69,7462.80,7165.73,7254.55,11042654.00
DTX,04/06/2010,1105.76,1110.73,1076.44,1092.85,254554.00
DUR,04/06/2010,1.08,1.20,1.08,1.08,1700.00
DXM,04/06/2010,7313.32,7349.65,7030.40,7083.10,33906.00
DYG,04/06/2010,3738.60,3866.81,3716.72,3796.04,149452.00
EDRA,04/06/2010,0.14,0.14,0.13,0.13,5126.00
EEEK,04/06/2010,20.90,20.90,20.04,20.30,269616.00
EGNAK,04/06/2010,1.59,1.59,1.56,1.56,452.00
EKTER,04/06/2010,0.71,0.71,0.71,0.71,150.00
ELATH,04/06/2010,1.80,1.80,1.74,1.74,928.00
ELBA,04/06/2010,1.30,1.33,1.27,1.33,9185.00
ELBE,04/06/2010,1.06,1.08,1.03,1.08,8958.00
ELFIK,04/06/2010,0.65,0.71,0.65,0.71,1002.00
ELFIS,04/06/2010,0.11,0.11,0.11,0.11,35948.00
ELGEK,04/06/2010,0.74,0.74,0.70,0.70,1140.00
ELKA,04/06/2010,1.33,1.33,1.33,1.33,200.00
ELPE,04/06/2010,8.29,8.40,8.15,8.21,135389.00
ELTON,04/06/2010,0.57,0.57,0.54,0.55,1810.00
ELTRK,04/06/2010,2.84,2.84,2.61,2.70,1165.00
ELYF,04/06/2010,0.38,0.38,0.38,0.38,700.00
EPIL,04/06/2010,0.34,0.34,0.34,0.34,200.00
ETE,04/06/2010,15.20,15.25,14.25,14.37,2662009.00
ETEM,04/06/2010,0.61,0.61,0.59,0.61,531.00
EUPIC,04/06/2010,0.61,0.61,0.57,0.59,1188.00
EUPRO,04/06/2010,7.01,7.01,6.90,7.00,5444.00
EUROB,04/06/2010,6.96,7.05,6.64,6.70,1713866.00
EUROC,04/06/2010,2.83,2.85,2.80,2.80,52590.00
EUROM,04/06/2010,4.11,4.11,4.10,4.10,105.00
EXAE,04/06/2010,6.70,6.70,6.38,6.45,255787.00
EYAPS,04/06/2010,4.30,4.36,4.20,4.24,30342.00
EYDAP,04/06/2010,6.14,6.20,6.04,6.19,21969.00
FGE,04/06/2010,1.07,1.07,1.01,1.03,1271.00
FIDO,04/06/2010,0.41,0.41,0.41,0.41,600.00
FLEXO,04/06/2010,7.64,7.64,7.64,7.64,200.00
FOLLI,04/06/2010,17.50,17.70,17.30,17.52,39377.00
FORTH,04/06/2010,1.05,1.05,1.00,1.02,136864.00
FOYRK,04/06/2010,9.00,9.00,8.70,8.90,437033.00
FRIGO,04/06/2010,9.59,9.59,9.30,9.44,11785.00
FTSEI,04/06/2010,2759.99,2765.01,2658.20,2682.11,129729059.00
GEBKA,04/06/2010,0.34,0.34,0.33,0.33,9804.00
GMF,04/06/2010,0.34,0.36,0.34,0.36,2020.00
HATZK,04/06/2010,0.24,0.25,0.24,0.25,17780.00
HDF,04/06/2010,6.19,6.19,6.02,6.18,6506.00
HRAK,04/06/2010,5.43,5.43,5.43,5.43,44.00
HSI,04/06/2010,0.85,0.85,0.84,0.84,3000.00
HTO,04/06/2010,9.10,9.10,8.89,8.96,947252.00
HYGEIA,04/06/2010,1.38,1.41,1.35,1.38,101404.00
IASO,04/06/2010,3.50,3.50,3.40,3.40,452.00
IATR,04/06/2010,1.19,1.25,1.17,1.17,6884.00
IKTIN,04/06/2010,0.55,0.58,0.55,0.57,2400.00
ILYDA,04/06/2010,1.39,1.40,1.33,1.34,186474.00
IMPE,04/06/2010,0.47,0.48,0.45,0.46,6200.00
INKAT,04/06/2010,0.50,0.53,0.50,0.51,27395.00
INLOT,04/06/2010,3.36,3.40,3.27,3.30,246984.00
INTEK,04/06/2010,0.90,0.95,0.82,0.95,4523.00
INTRK,04/06/2010,0.98,0.99,0.95,0.98,97743.00
IOKA,04/06/2010,14.00,14.00,14.00,14.00,200.00
IPPOK,04/06/2010,0.25,0.25,0.25,0.25,2514.00
KAMP,04/06/2010,1.18,1.18,1.16,1.17,1850.00
KANAK,04/06/2010,1.70,1.70,1.70,1.70,770.00
KARD,04/06/2010,0.32,0.32,0.31,0.32,13513.00
KARE,04/06/2010,72.00,72.00,72.00,72.00,20.00
KEKR,04/06/2010,2.98,2.98,2.92,2.98,300.00
KLEM,04/06/2010,2.05,2.09,2.05,2.09,500.00
KMOL,04/06/2010,0.83,0.83,0.76,0.76,4750.00
KORRES,04/06/2010,5.80,5.84,5.75,5.75,2510.00
KREKA,04/06/2010,0.79,0.79,0.73,0.79,2208.00
KRI,04/06/2010,1.48,1.48,1.39,1.44,1756.00
KTILA,04/06/2010,0.61,0.63,0.58,0.62,1761.00
KYLO,04/06/2010,1.86,1.86,1.69,1.70,1195.00
KYRI,04/06/2010,0.45,0.49,0.45,0.48,12363.00
KYRM,04/06/2010,0.94,0.94,0.85,0.85,13711.00
LAMDA,04/06/2010,5.15,5.15,4.85,4.97,10553.00
LAMPS,04/06/2010,19.63,19.63,19.63,19.63,100.00
LANAC,04/06/2010,0.57,0.57,0.56,0.56,1077.00
LAVI,04/06/2010,0.82,0.82,0.79,0.80,10242.00
LEBEK,04/06/2010,0.61,0.61,0.61,0.61,5.00
LIBE,04/06/2010,0.60,0.60,0.60,0.60,1710.00
LIVAN,04/06/2010,0.47,0.47,0.47,0.47,950.00
LYK,04/06/2010,1.19,1.23,1.19,1.21,3928.00
MAIK,04/06/2010,0.26,0.27,0.26,0.27,5861.00
MARFB,04/06/2010,2.08,2.08,1.99,2.02,1072711.00
MATHIO,04/06/2010,0.55,0.55,0.51,0.52,680.00
MEDIC,04/06/2010,3.20,3.20,3.20,3.20,60.00
MERKO,04/06/2010,4.69,4.69,4.69,4.69,60.00
METKK,04/06/2010,10.60,10.78,10.56,10.69,31083.00
MEVA,04/06/2010,0.98,0.98,0.90,0.98,6780.00
MHXAK,04/06/2010,0.88,0.88,0.83,0.84,85938.00
MHXAP,04/06/2010,0.76,0.76,0.72,0.73,2775.00
MIG,04/06/2010,1.73,1.74,1.64,1.67,3481110.00
MIN,04/06/2010,1.18,1.18,1.18,1.18,150.00
MINOA,04/06/2010,3.11,3.11,3.11,3.11,24.00
MLS,04/06/2010,2.16,2.20,2.14,2.17,54243.00
MOCHL,04/06/2010,0.16,0.16,0.16,0.16,31515.00
MODA,04/06/2010,0.50,0.50,0.46,0.46,3900.00
MOH,04/06/2010,10.42,10.60,10.13,10.20,64671.00
MOTO,04/06/2010,1.52,1.55,1.52,1.55,520.00
MOYZK,04/06/2010,0.36,0.39,0.36,0.39,3860.00
MPENK,04/06/2010,3.48,3.48,3.48,3.48,1300.00
MPITR,04/06/2010,0.75,0.75,0.75,0.75,110.00
MPK,04/06/2010,0.23,0.23,0.22,0.22,31800.00
MYTIL,04/06/2010,4.93,4.99,4.83,4.90,153622.00
NAFT,04/06/2010,0.58,0.61,0.58,0.61,4750.00
NAKAS,04/06/2010,1.40,1.40,1.40,1.40,247.00
NEWS,04/06/2010,0.60,0.63,0.58,0.58,20423.00
NIR,04/06/2010,0.61,0.61,0.58,0.58,47258.00
OLTH,04/06/2010,13.88,13.90,13.53,13.80,607.00
OLYMP,04/06/2010,0.46,0.47,0.46,0.47,19398.00
OPAP,04/06/2010,16.99,17.33,16.78,17.10,727089.00
OTOEL,04/06/2010,2.00,2.01,1.99,2.00,7020.00
PAIR,04/06/2010,0.86,0.86,0.86,0.86,10.00
PARN,04/06/2010,1.15,1.18,1.09,1.12,88771.00
PASAL,04/06/2010,0.83,0.84,0.80,0.80,4500.00
PEGAS,04/06/2010,2.80,2.85,2.80,2.85,3000.00
PERS,04/06/2010,0.47,0.47,0.47,0.47,2000.00
PETZK,04/06/2010,0.42,0.44,0.41,0.44,9801.00
PLAIS,04/06/2010,4.99,4.99,4.90,4.99,560.00
PLAKR,04/06/2010,3.48,3.52,3.48,3.52,130.00
PLAT,04/06/2010,0.71,0.73,0.68,0.69,32538.00
PPA,04/06/2010,13.13,13.42,13.13,13.42,8415.00
PPC,04/06/2010,13.27,13.46,13.15,13.46,634022.00
PRD,04/06/2010,0.23,0.23,0.22,0.23,30900.00
PRO,04/06/2010,1.40,1.40,1.32,1.33,136097.00
PROFK,04/06/2010,0.46,0.46,0.46,0.46,60.00
QUAL,04/06/2010,0.22,0.22,0.22,0.22,1550.00
QUEST,04/06/2010,1.28,1.31,1.28,1.31,4310.00
REV,04/06/2010,1.07,1.07,1.05,1.06,10613.00
RIDE,04/06/2010,0.24,0.24,0.23,0.23,2260.00
RILK,04/06/2010,3.71,3.71,3.38,3.58,902.00
SAGD,04/06/2010,2765.69,2770.10,2673.74,2697.36,6996.00
SANYO,04/06/2010,0.22,0.22,0.21,0.21,16000.00
SAR,04/06/2010,4.84,4.90,4.84,4.90,20358.00
SATOK,04/06/2010,0.31,0.32,0.30,0.30,10720.00
SCIENS,04/06/2010,0.58,0.58,0.56,0.56,3170.00
SELMK,04/06/2010,0.63,0.63,0.63,0.63,10.00
SELO,04/06/2010,0.56,0.56,0.52,0.52,10251.00
SFA,04/06/2010,1.04,1.04,0.97,1.02,1121.00
SIDE,04/06/2010,3.65,3.70,3.61,3.68,15640.00
SIDMA,04/06/2010,1.32,1.32,1.27,1.27,110.00
SOLK,04/06/2010,1.29,1.30,1.23,1.24,7358.00
SPIR,04/06/2010,0.49,0.49,0.49,0.49,200.00
SPRDER,04/06/2010,0.77,0.77,0.75,0.75,77366.00
TATT,04/06/2010,1.33,1.33,1.29,1.29,9585.00
TEGO,04/06/2010,0.84,0.84,0.84,0.84,350.00
TELET,04/06/2010,4.25,4.35,4.25,4.35,341.00
TELL,04/06/2010,45.96,46.20,45.20,45.40,4070.00
TEMP,04/06/2010,4.00,4.00,3.96,3.99,9020.00
TENERGY,04/06/2010,5.43,5.48,5.35,5.48,375674.00
TEXT,04/06/2010,0.14,0.14,0.14,0.14,14156.00
TGEN,04/06/2010,0.63,0.64,0.62,0.63,170024.00
TITK,04/06/2010,20.00,20.30,19.37,19.66,215708.00
TITP,04/06/2010,12.90,12.90,12.60,12.60,2073.00
TPEIR,04/06/2010,6.55,6.56,6.12,6.18,828691.00
TT,04/06/2010,3.85,3.90,3.71,3.75,222519.00
VARDA,04/06/2010,0.48,0.51,0.48,0.51,320.00
VELL,04/06/2010,0.55,0.56,0.52,0.54,67925.00
VIVER,04/06/2010,0.53,0.53,0.53,0.53,1.00
VOVOS,04/06/2010,3.90,3.92,3.83,3.92,113479.00
XAKO,04/06/2010,1.12,1.12,1.07,1.09,8198.00
YALCO,04/06/2010,0.39,0.43,0.39,0.43,3000.00
ZENON,04/06/2010,1.40,1.41,1.39,1.39,75400.00