TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE URKA 2007-11-07 URKA 2007-11-08 URKA 2007-11-09 URKA 2007-11-12 URKA 2007-11-13 URKA 2007-11-14 URKA 2007-11-15 URKA 2007-11-16 URKA 2007-11-19 URKA 2007-11-20 115 146.9 115 120 4433 127.24 URKA 2007-11-21 124 135.57 120 124.5 5124 125.52 URKA 2007-11-22 165 165 126.81 126.81 3279 131.76 URKA 2007-11-23 126 134.99 120 124 4827 126.5 URKA 2007-11-26 118.51 129.97 118.51 124.24 17311 120.49 URKA 2007-11-27 122 122.99 110.5 116 18309 115.23 URKA 2007-11-28 116.4 116.4 103 105.5 15219 105.5 URKA 2007-11-29 109 114.54 106.2 110.33 12426 109.82 URKA 2007-11-30 114.9 126 105.62 120 79602 117.44 URKA 2007-12-03 121 121.09 118.01 120.6 15559 120.4 URKA 2007-12-04 119 120 114.14 119 28375 118.59 URKA 2007-12-05 118.99 128.5 117.5 126.5 64582 123.39 URKA 2007-12-06 126 132 125 131 49148 131.24 URKA 2007-12-07 131 141.5 125.1 140.99 97175 133.4 URKA 2007-12-10 141.31 145 141.1 143.09 13538 142.81 URKA 2007-12-11 144 146 141 141 17355 142.72 URKA 2007-12-12 137.1 144.95 136.01 143.37 42786 142.53 URKA 2007-12-13 142.07 156.5 137.2 155.97 30604 147.21 URKA 2007-12-14 160 175 155 158.7 182373 162.45 URKA 2007-12-17 158.93 158.93 147.5 148.6 129147 150.27 URKA 2007-12-18 150 154.49 148.55 151.5 120683 151.86 URKA 2007-12-19 152.58 153 149.1 151.5 167330 151.24 URKA 2007-12-20 151 152.92 150.11 152.1 104069 151.69 URKA 2007-12-21 152 164.32 151.7 163.54 236445 159.54 URKA 2007-12-24 165 181 162 180.97 500569 172.68 URKA 2007-12-25 180.96 186.99 178 181 206742 183.19 URKA 2007-12-26 178.6 181.8 175.15 178.98 145820 178.81 URKA 2007-12-27 179.25 182.5 173.31 175 164952 178.86 URKA 2007-12-28 175 187 174.5 183.99 80724 178.68 URKA 2008-01-09 182.5 187 179.51 183.65 81142 183.31 URKA 2008-01-10 189.92 189.92 181.04 183.55 161807 183.79 URKA 2008-01-11 182 183.3 176.3 177 124718 179.28 URKA 2008-01-14 179.49 180 166 167 155028 170.15 URKA 2008-01-15 169.25 179 163.88 172.89 222355 172.02 URKA 2008-01-16 171.05 172 163.01 169 224613 167.14 URKA 2008-01-17 169.1 173 160 164.9 184822 165.73 URKA 2008-01-18 161 165 157.5 159.8 261145 159.57 URKA 2008-01-21 159.9 159.9 146.1 149.99 201645 151.51 URKA 2008-01-22 144 157 135 151.49 378009 147.89 URKA 2008-01-23 152 158 150 150.01 252247 152.75 URKA 2008-01-24 155.15 175 154.2 174.3 344737 168.17 URKA 2008-01-25 180 183 170 177.81 498609 176.6 URKA 2008-01-28 170.01 176 168.51 173.25 183965 173.07 URKA 2008-01-29 176.12 178.8 174.2 176 230531 176.3 URKA 2008-01-30 174.25 175 166 166.1 90979 170.17 URKA 2008-01-31 171.7 171.7 155.7 157 230519 162.95 URKA 2008-02-01 158 171.7 158 171.7 309576 165.62 URKA 2008-02-04 171.51 182.37 171.51 182.1 278596 178.37 URKA 2008-02-05 181 204.4 180 188 792177 191.67 URKA 2008-02-06 179.31 193.72 176.01 185 400128 185.47 URKA 2008-02-07 186.85 186.85 176.1 182 229019 181.77 URKA 2008-02-08 184.46 189.79 182.12 184.59 186132 184.21 URKA 2008-02-11 184.25 192.01 183.99 189 291353 189.48 URKA 2008-02-12 189.5 195.5 189.5 195 306165 192.74 URKA 2008-02-13 194 197 188.28 191 412437 192.02 URKA 2008-02-14 193 194.72 189 194 287016 192.09 URKA 2008-02-15 192.78 202.5 190.01 196.9 263048 196.28 URKA 2008-02-18 199 199.95 195 199.79 161235 197.8 URKA 2008-02-19 199.93 205 197.88 201.8 185944 201.07 URKA 2008-02-20 199.52 201.99 196.9 198.96 143921 198.81 URKA 2008-02-21 203.49 203.49 198.5 200 140210 201.04 URKA 2008-02-22 199.31 199.31 194 196.9 170036 195.67 URKA 2008-02-26 198.83 201.99 198 198.99 197632 199.51 URKA 2008-02-27 199 199.25 193.29 195 128920 196.29 URKA 2008-02-28 180.6 197 180.6 196.89 123519 196.13 URKA 2008-02-29 195.1 197.2 189.3 193.8 247188 192.15 URKA 2008-03-03 191 193.5 189.9 193.35 134408 191.89 URKA 2008-03-04 193.4 199.5 192.52 194.1 132622 195.87 URKA 2008-03-05 194.99 197.52 193.17 197.52 126033 195.83 URKA 2008-03-06 198.6 201 191.11 195 285027 197.8 URKA 2008-03-07 193.5 193.5 175.6 184.99 246475 186.41 URKA 2008-03-11 177.26 178.5 170.5 178.5 415962 173.76 URKA 2008-03-12 180 182.75 175.76 177.45 182322 180.22 URKA 2008-03-13 176.3 176.3 170.1 173.18 88793 172.08 URKA 2008-03-14 174.85 182 174.65 178.5 238312 178.55 URKA 2008-03-17 172 176 172 175.94 109648 174.81 URKA 2008-03-18 178.49 178.49 174.52 176.49 170031 176.58 URKA 2008-03-19 178.5 180.34 175.9 178.76 215093 179.05 URKA 2008-03-20 178.22 179 170.8 173.2 162217 174.39 URKA 2008-03-21 177.01 180.71 177 177.12 203224 178.61 URKA 2008-03-24 178.6 179.69 176 178.5 92624 177.42 URKA 2008-03-25 178.6 179.5 175.1 177.4 89598 177.78 URKA 2008-03-26 177.1 179.5 175.03 175.55 108414 177.3 URKA 2008-03-27 177.49 186.22 176 185.99 320249 182.24 URKA 2008-03-28 180.65 198 180.65 197.48 411348 188.69 URKA 2008-03-31 195 196.29 190.77 191.98 63674 193.58 URKA 2008-04-01 192.65 199.45 188.49 196.02 211432 194.63 URKA 2008-04-02 198.1 205.49 197.3 203.9 324658 202.3 URKA 2008-04-03 205 216.75 205 214.7 583620 212.74 URKA 2008-04-04 215.5 219 198 218.02 299984 216.67 URKA 2008-04-07 220 223.98 218 221 201526 221.38 URKA 2008-04-08 217.2 222 212.03 217.95 85800 219.19 URKA 2008-04-09 218.9 220.05 214.79 217.18 116812 216.8 URKA 2008-04-10 207.5 218 207.5 216.65 286517 215.62 URKA 2008-04-11 217.9 228.5 217.4 225.5 271508 223.9 URKA 2008-04-14 220 248 219 240 358271 231.54 URKA 2008-04-15 240.25 245 235.05 239 558195 238.64 URKA 2008-04-16 240 259.79 237.95 255 893608 249.04 URKA 2008-04-17 259 261.94 247 254.94 551935 257.17 URKA 2008-04-18 259 272 257.01 268.9 544463 265.37 URKA 2008-04-21 269 284.99 269 277.6 715737 275.3 URKA 2008-04-22 274.75 280 267.3 270.21 603832 272.14 URKA 2008-04-23 273 288 272.65 274 1137279 279.26 URKA 2008-04-24 275 277 262 268.3 669511 270.26 URKA 2008-04-25 269.95 272 255.05 263.07 390350 263.81 URKA 2008-04-28 265.5 282.5 256 282.5 1497602 274.44 URKA 2008-04-29 280 285 260.4 262.4 1022020 271.56 URKA 2008-04-30 262 262 245.5 251.1 1283250 252.44 URKA 2008-05-04 255 262 253 257.25 457073 257.2 URKA 2008-05-05 256.01 256.01 250.17 253.5 245618 252.34 URKA 2008-05-06 254.75 259.42 251 258.45 369681 257.56 URKA 2008-05-07 260.04 274.8 260.04 269.51 641968 268.65 URKA 2008-05-08 268.3 276 266 271.58 621526 271.75 URKA 2008-05-12 272.5 274.9 264 267.06 321368 268.44 URKA 2008-05-13 267.18 269.99 252.5 255 839863 258.56 URKA 2008-05-14 257 265.98 252.68 263.75 926612 258.71 URKA 2008-05-15 265 275.24 264.3 268.89 844417 270.59 URKA 2008-05-16 268 274.3 265.2 274 2277913 270.31 URKA 2008-05-19 274.68 284.47 270.18 282.5 638061 279.75 URKA 2008-05-20 282.08 283.5 269.22 270.5 515149 274.13 URKA 2008-05-21 273 276.9 264.2 276.9 402658 271.57 URKA 2008-05-22 275.95 276 270.72 273 378747 273.64 URKA 2008-05-23 273 282 268 279.98 541811 275.38 URKA 2008-05-26 279 279 272.25 277.25 190324 276.51 URKA 2008-05-27 260.26 291.45 260.26 284 966123 284.56 URKA 2008-05-28 285 285 279 280.88 387808 282.54 URKA 2008-05-29 281.8 286.99 276.55 277.4 719999 280.65 URKA 2008-05-30 279.15 285.25 277.4 284.8 1064154 281.1 URKA 2008-06-02 284.9 305 282.6 294.5 951987 294.23 URKA 2008-06-03 294.75 296.49 286.38 288.95 482583 291.64 URKA 2008-06-04 287.06 294.5 284 292 307095 288.31 URKA 2008-06-05 290.11 296.94 289.51 294 436610 293.14 URKA 2008-06-06 297.6 306.95 294 296.93 756197 301.61 URKA 2008-06-07 294 299.44 293.88 295.99 195636 296.32 URKA 2008-06-09 290.25 300 290.25 297 161979 297.33 URKA 2008-06-10 297.3 308.8 294.5 307.75 794797 303.48 URKA 2008-06-11 309.4 328 309.4 327.1 762715 317.99 URKA 2008-06-16 331 354 331 350 979103 344.9 URKA 2008-06-17 350.66 377.9 350.66 377 1340855 365.16 URKA 2008-06-18 380.9 388 355.24 373.88 1058873 371.62 URKA 2008-06-19 370.09 378.56 363 375.36 393957 371.49 URKA 2008-06-20 386.01 386.01 368 368.5 4558003 371.27 URKA 2008-06-23 366.97 368.5 356.5 357.02 398656 359.86 URKA 2008-06-24 359.5 359.5 340.1 345 523922 347.3 URKA 2008-06-25 344.85 353.45 335.5 339.5 360973 346.35 URKA 2008-06-26 339.35 341.98 333.33 339.39 383544 338.06 URKA 2008-06-27 331.51 340 321 337.5 300977 334.33 URKA 2008-06-30 337.3 344.3 335 338.45 191572 336.94 URKA 2008-07-01 338.5 358.8 338.5 355 473143 350.23 URKA 2008-07-02 354 355 347 351 311254 351.13 URKA 2008-07-03 346.77 346.77 317.51 319.8 1014100 324.06 URKA 2008-07-04 322.2 325.8 305 308 351649 310.24 URKA 2008-07-07 308.75 325 307 317.1 331337 315.6 URKA 2008-07-08 313.95 315 308.5 312.1 157689 311.02 URKA 2008-07-09 315 318.99 303.52 314.2 500216 310.73 URKA 2008-07-10 312.02 337.96 311.01 331.49 748363 326.05 URKA 2008-07-11 332 340 318 320.49 449833 328.36 URKA 2008-07-14 321.63 334.5 321.63 334 315555 329.74 URKA 2008-07-15 333.75 333.75 321 328.24 236187 328 URKA 2008-07-16 330 330 314 323.5 474178 320.7 URKA 2008-07-17 325 329.97 314.6 319.49 475282 321.59 URKA 2008-07-18 307.76 326.98 293.5 295.03 1077598 306.93 URKA 2008-07-21 293.25 301.89 271.21 291 666496 285.66 URKA 2008-07-22 292.5 305.09 289.02 298 457002 295.99 URKA 2008-07-23 301.5 304.89 285 286.59 432397 294.41 URKA 2008-07-24 279.25 283 270.8 274.95 531159 275.9 URKA 2008-07-25 270 273.3 238 246.71 866516 249.58 URKA 2008-07-28 250 259.95 240 243.01 454408 253.21 URKA 2008-07-29 242.51 246.8 227.06 238 437912 240.24 URKA 2008-07-30 241.5 245.1 176.75 242.9 299798 238.24 URKA 2008-07-31 244.06 269.4 243.6 265.5 930570 259.01 URKA 2008-08-01 264.5 284 259 270 600816 274.53 URKA 2008-08-04 268.45 274.98 244.8 246.55 452801 257.91 URKA 2008-08-05 240.2 250 211.72 224.8 1306335 226.31 URKA 2008-08-06 230 234.27 215.15 224 769690 226.44 URKA 2008-08-07 222.6 233 219.57 223.99 670851 228.39 URKA 2008-08-08 222.53 228 207 211 700508 217.46 URKA 2008-08-11 212 230 203.5 227 880837 219.27 URKA 2008-08-12 226.96 239.3 224 237.96 1008754 233.53 URKA 2008-08-13 236.04 237.88 232.5 235.85 559945 234.66 URKA 2008-08-14 235.4 258.2 233 253.45 1041989 249.95 URKA 2008-08-15 255 259.8 241.01 247.5 557362 249.08 URKA 2008-08-18 247.98 252.68 244.51 245.55 395019 247.49 URKA 2008-08-19 243.77 243.77 225.55 231.5 766533 232.43 URKA 2008-08-20 231 236.99 227.22 234 561926 232.98 URKA 2008-08-21 235 236 218.3 224.3 699117 227.32 URKA 2008-08-22 226.8 229.7 222 225.3 452582 226.8 URKA 2008-08-25 225.9 227 220.57 223 238651 223.01 URKA 2008-08-26 217.5 220 203.1 207 496176 211.37 URKA 2008-08-27 210 214.48 200.3 206.5 411391 208.41 URKA 2008-08-28 207.8 221.3 207.8 217.02 713979 217.41 URKA 2008-08-29 218 221.26 204.97 206.47 655346 211.45 URKA 2008-09-01 206.52 222.51 205 220.9 801915 217.63 URKA 2008-09-02 224.19 232 220.92 224.25 1400102 226.29 URKA 2008-09-03 224 227.6 212.5 214 581139 218.7 URKA 2008-09-04 213.64 218.9 201.31 202.5 595429 211.15 URKA 2008-09-05 195 197 177.18 186 1514959 184.53 URKA 2008-09-08 194.01 201.64 191.9 201.49 1386308 196.62 URKA 2008-09-09 197.05 202.3 186.1 190.1 1289460 195.08 URKA 2008-09-10 184.05 191.3 162.1 167.48 1079556 171.8 URKA 2008-09-11 166.5 173.3 160.48 160.55 659986 168.3 URKA 2008-09-12 163.9 175.31 160.51 172 699841 169.57 URKA 2008-09-15 168.26 170.95 160.57 162.98 395909 165.88 URKA 2008-09-16 160 160 130 130.5 1291536 144.55 URKA 2008-09-17 141.5 148.5 107 115 278030 132.67 URKA 2008-09-18 URKA 2008-09-19 145 180.5 120.1 177 602949 168.15 URKA 2008-09-22 188 212.5 188 200.88 1403748 202.32 URKA 2008-09-23 200 200 177.03 190 383719 193.66 URKA 2008-09-24 190.61 198.45 184.01 186 613245 191.15 URKA 2008-09-25 188 188.5 174.11 179.5 286458 179.36 URKA 2008-09-26 179.5 181 170 170.99 488078 173.12 URKA 2008-09-29 176 176 146 153.99 953941 156.4 URKA 2008-09-30 135.5 159.99 135.5 155.9 1104861 144.21 URKA 2008-10-01 160.29 165.6 146.4 148.99 826331 154.08 URKA 2008-10-02 146.09 152.3 125 128.65 1120680 138.54 URKA 2008-10-03 121 128 108.55 122 1987008 115.1 URKA 2008-10-06 113.3 114.77 93 102 1087912 100.19 URKA 2008-10-07 110.25 114.98 95 104.02 1729992 103.35 URKA 2008-10-08 95 95 81.5 86.8 143477 87.27 URKA 2008-10-09 99.95 118.68 90.09 111 1533725 110.93 URKA 2008-10-10 URKA 2008-10-13 111 117.71 100 109.99 1038057 109.62 URKA 2008-10-14 120 128 115.5 124.25 1373966 121.05 URKA 2008-10-15 124.5 127.2 116.92 120.51 1348485 122.01 URKA 2008-10-16 113 120.5 108.11 117.51 738113 116.59 URKA 2008-10-17 122 125 95 98.33 1420693 102.71 URKA 2008-10-20 104 108.97 97.5 100.98 778710 101.64 URKA 2008-10-21 104 117.3 101.66 111 953074 108.87 URKA 2008-10-22 107.5 108 99.01 101 698375 103.77 URKA 2008-10-23 98 105 95 98.9 1002643 98.53 URKA 2008-10-24 96.08 96.08 86.01 87.99 296726 90.65 URKA 2008-10-27 URKA 2008-10-28 92.25 96 89 91 622785 92.3 URKA 2008-10-29 97.45 109 94.59 109 1671648 101.82 URKA 2008-10-30 112.2 125 112.2 116.02 1710572 120.4 URKA 2008-10-31 114.9 115 104.6 112.55 970918 111.86 URKA 2008-11-01 112.58 119.89 112 119.2 631892 116.87 URKA 2008-11-05 126.03 133.79 115.01 118.5 600137 122.54 URKA 2008-11-06 111.15 112 105.5 106.6 1034620 107.83 URKA 2008-11-07 103.53 118 86.9 94.99 5111291 95.42 URKA 2008-11-10 95 95 65.55 70.39 8952875 79.65 URKA 2008-11-11 67.7 67.7 42.23 45.89 10260125 48.37 URKA 2008-11-12 URKA 2008-11-13 41.11 45 33.05 41.9 12111994 37.8 URKA 2008-11-14 43.47 49.49 41.16 43.6 8614467 44.11 URKA 2008-11-17 43 44.99 35.8 39.38 5653838 40.06 URKA 2008-11-18 37.01 38.45 31.55 36 8343316 35.01 URKA 2008-11-19 36.48 36.48 31.61 32.35 3844153 32.88 URKA 2008-11-20 29.99 29.99 21.5 25.09 7920628 25.85 URKA 2008-11-21 25.23 30.51 25.23 27.84 6972600 28 URKA 2008-11-24 29.03 35.9 27.02 34.17 13655346 32.05 URKA 2008-11-25 36.83 37.99 33.1 33.77 11535356 35.8 URKA 2008-11-26 32.74 34.75 30.5 33.32 8574793 32.95 URKA 2008-11-27 35 35.79 33.85 35.2 6243259 34.84 URKA 2008-11-28 36.4 46.77 35 45 22823000 41.22 URKA 2008-12-01 46 54.98 41.5 41.62 25540604 49.03 URKA 2008-12-02 37.04 46.86 36.31 46.3 19283430 42.85 URKA 2008-12-03 48 48.4 42.5 43.2 10887353 44.35 URKA 2008-12-04 43.3 49.97 38.1 48.2 29057842 46.27 URKA 2008-12-05 48.3 50.5 44.51 45.51 15604558 47.43 URKA 2008-12-08 48.99 52 46.79 51.99 19533305 49.73 URKA 2008-12-09 51.94 51.99 49.01 50.91 11575261 50.62 URKA 2008-12-10 51.32 51.86 50.4 51.54 5568067 51.29 URKA 2008-12-11 51.91 53.98 50 50.84 8642303 51.94 URKA 2008-12-12 48 49.76 46.12 48.13 7514630 47.68 URKA 2008-12-15 49.55 50.75 48.16 48.9 8185359 49.25 URKA 2008-12-16 48.5 49.17 46.63 47.11 4471804 47.76 URKA 2008-12-17 47.8 50.45 46.5 49 8246257 48.85 URKA 2008-12-18 49.74 51.7 46.8 48.23 6917146 49.6 URKA 2008-12-19 47.25 51.2 44.61 50.6 8250417 47.85 URKA 2008-12-22 50.99 54.23 49.12 53.2 8788812 52.48 URKA 2008-12-23 52.01 60.41 51.26 58.9 17131655 56.73 URKA 2008-12-24 58.01 65 58.01 60.39 11701807 61.2 URKA 2008-12-25 60.5 60.74 58.7 59.4 2976550 59.64 URKA 2008-12-26 60.74 64.9 45.2 49 18896884 58.06 URKA 2008-12-29 50 56.48 49.5 52.1 9289048 53.5 URKA 2008-12-30 52.1 54 50.07 52.99 3763885 52.49 URKA 2008-12-31 53.15 53.99 52.11 53.1 838435 53.05