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 URKA 2009-01-11 57.48 57.48 54.17 56.63 4179452 56.4 URKA 2009-01-12 56.63 59.21 55.5 56.4 5656529 57.74 URKA 2009-01-13 56.16 58.5 55.16 57.71 3471345 57.04 URKA 2009-01-14 58.2 59.46 51.82 51.82 5132703 56.57 URKA 2009-01-15 51.01 54.98 49.25 51.99 7259604 52.19 URKA 2009-01-16 53.5 54.2 49.83 50.62 5501331 51.91 URKA 2009-01-19 50.15 51.4 40.58 42.75 11961599 44.92 URKA 2009-01-20 42.75 42.75 37.16 40 9883588 39.69 URKA 2009-01-21 38.8 41.44 37.3 40.3 8025867 39.05 URKA 2009-01-22 41.73 42 37.86 38.25 5135688 40.12 URKA 2009-01-23 38 38.56 34.25 37 4900928 36.62 URKA 2009-01-26 37.11 39.7 35.5 39.3 8080433 37.86 URKA 2009-01-27 39.9 41.58 38.15 39.5 8252274 39.68 URKA 2009-01-28 39.7 41.44 39.7 40.92 4931952 40.61 URKA 2009-01-29 41 49.58 40.35 44.97 21795350 45.06 URKA 2009-01-30 44.92 46.5 43.7 45.05 8641419 45.12 URKA 2009-02-02 44 45.1 38.4 39.75 16062190 40.4 URKA 2009-02-03 39.98 41.1 37.35 37.9 7884618 39.25 URKA 2009-02-04 38.65 39.98 36.93 37.55 12478860 38.04 URKA 2009-02-05 37.2 38.68 35.04 35.25 11747158 36.33 URKA 2009-02-06 35.9 37.45 35.1 35.99 11161490 36.06 URKA 2009-02-09 36.01 37.76 35.42 36.9 13852924 36.66 URKA 2009-02-10 36.49 40.89 36.17 39.72 22598587 38.7 URKA 2009-02-11 38.75 40.69 38.01 39.1 12613062 39.46 URKA 2009-02-12 39.1 40.8 37.5 38.25 9583855 39.15 URKA 2009-02-13 39.3 44.96 39.25 44.5 36888983 42.81 URKA 2009-02-16 44.89 47.69 43.7 46.25 20943616 45.96 URKA 2009-02-17 45.99 46.45 42 42.69 15835995 43.45 URKA 2009-02-18 42.02 44.49 38.97 43.7 15853603 41.87 URKA 2009-02-19 44.58 46.31 43.3 44.85 10675921 44.92 URKA 2009-02-20 44 44.09 41.91 43.14 5362431 42.9 URKA 2009-02-24 42 44.38 40.71 43.74 4032584 43.13 URKA 2009-02-25 44.82 45.48 43.92 44.38 4565224 44.48 URKA 2009-02-26 44.85 45.95 44.65 45.75 5710508 45.42 URKA 2009-02-27 45.95 46.21 44.2 45.9 5894394 45.54 URKA 2009-03-02 44.76 45.53 43.91 44.8 2285111 44.91 URKA 2009-03-03 44.13 45.99 44.13 45.5 3350395 45.46 URKA 2009-03-04 45.55 49.6 45.55 48.9 8887193 47.61 URKA 2009-03-05 49.65 51.35 48.5 49.2 8244478 49.72 URKA 2009-03-06 48.59 54.83 48.2 54.05 12040912 52.28 URKA 2009-03-10 55.53 70 55 67.4 26421130 63.22 URKA 2009-03-11 68.4 73.5 62.51 63.6 27175438 67.96 URKA 2009-03-12 63.5 69.5 61.55 66.1 26358145 65.73 URKA 2009-03-13 69 71.4 66.2 66.58 14945158 67.85 URKA 2009-03-16 66.63 67.5 65.2 66.63 7388493 66.28 URKA 2009-03-17 66.15 67.4 65.2 65.85 8327003 66.25 URKA 2009-03-18 66.35 66.75 62.2 63.55 5069949 64.57 URKA 2009-03-19 64.6 65.9 63.85 64.4 5257472 64.81 URKA 2009-03-20 64.5 65.15 61.85 62 4051096 63.82 URKA 2009-03-23 62.83 68.7 62.83 68.48 13216222 66.99 URKA 2009-03-24 69.99 76.2 66 75.1 27321777 72.57 URKA 2009-03-25 75.1 91.8 74 90.95 30379368 83.92 URKA 2009-03-26 92.28 101 83.06 87.7 24525684 92.47 URKA 2009-03-27 89 90.95 79.1 81.01 15127427 84.55 URKA 2009-03-30 78.98 80.51 73.7 75.96 9871306 77.14 URKA 2009-03-31 77 82.9 76.56 79.7 12174224 80.63 URKA 2009-04-01 80.5 82.7 76.49 81.87 12554481 80.13 URKA 2009-04-02 85 85.77 83 84.68 10554987 84.59 URKA 2009-04-03 84.7 84.91 81.94 83.2 4902200 83.13 URKA 2009-04-06 85 87.2 81.55 82.26 5156535 85.3 URKA 2009-04-07 82.85 84.69 79.06 81.14 4808123 81.21 URKA 2009-04-08 79.01 83.34 77.8 83 7022819 80.89 URKA 2009-04-09 84.99 85.4 81.47 84.9 9219455 83.74 URKA 2009-04-10 85.5 87.37 82.54 86.5 8977669 85.73 URKA 2009-04-13 86.5 86.5 83.6 84.24 3700030 85.38 URKA 2009-04-14 84.15 86.95 81.5 83.75 7007453 84.95 URKA 2009-04-15 83 87.87 81.5 86.63 9014635 86.22 URKA 2009-04-16 87.53 89.5 85.6 88.61 6598690 87.53 URKA 2009-04-17 89.33 93.05 89.1 91.9 7114768 91.6 URKA 2009-04-20 92.05 93.8 85.07 85.8 6648092 87.79 URKA 2009-04-21 84.1 87.9 80 87.1 6500778 85.54 URKA 2009-04-22 88.5 89.5 86.21 88.7 5114407 88.07 URKA 2009-04-23 88.6 88.6 85.35 86.5 8444949 86.73 URKA 2009-04-24 86.49 86.49 80.8 82.69 11081268 83 URKA 2009-04-27 82 82 78 79.45 6353120 79.78 URKA 2009-04-28 79 79 76.25 77.74 5330862 77.28 URKA 2009-04-29 78.5 81.48 78.15 79.35 6799589 79.52 URKA 2009-04-30 80 81.96 78.8 79.4 5356547 80.27 URKA 2009-05-04 80.91 82.23 80.23 82.19 4885283 81.47 URKA 2009-05-05 82.78 83.25 79.75 82.5 4968238 82.24 URKA 2009-05-06 81.85 92.89 81 92.2 13913250 87.36 URKA 2009-05-07 94 101.9 93.4 96.8 21390184 98.1 URKA 2009-05-08 97 100.5 95.68 97.5 6316970 97.95 URKA 2009-05-12 97 115.7 96.1 115.06 17853574 108.8 URKA 2009-05-13 118.53 129.5 105.55 109.3 20966580 115.98 URKA 2009-05-14 106.61 118.19 106.1 117.2 13280992 112.85 URKA 2009-05-15 120 123 113.61 119.01 9873574 118.73 URKA 2009-05-18 117.95 118.7 112.45 115.3 5060443 114.96 URKA 2009-05-19 118 119 113.55 117.1 6207858 116.7 URKA 2009-05-20 117.5 120.3 116.02 119.01 5473309 118.35 URKA 2009-05-21 117.51 119.72 107.65 108.21 5877625 112.87 URKA 2009-05-22 108.31 113 108.25 109.21 8666643 110.66 URKA 2009-05-25 111.4 112.45 107.7 109.8 2405570 110.12 URKA 2009-05-26 110.5 112.75 104.03 106.8 7869662 107.46 URKA 2009-05-27 110 111.11 106.81 107.76 4112262 109.04 URKA 2009-05-28 107 108 104.92 106.59 5236027 106.15 URKA 2009-05-29 108 116.4 106.8 116.3 12570246 112.23 URKA 2009-06-01 119.45 123.7 118.5 123.48 11745619 121.2 URKA 2009-06-02 125 125 116.5 122.2 10534718 122.04 URKA 2009-06-03 123.75 123.75 113.31 113.93 3664339 118.22 URKA 2009-06-04 112.5 118.5 110.17 116.85 3643078 115.92 URKA 2009-06-05 119 120.97 114.92 116.5 3927884 118.51 URKA 2009-06-08 109.75 116.8 109.75 116.01 1344118 114.9 URKA 2009-06-09 117.45 119.95 115.61 118.02 2312643 117.97 URKA 2009-06-10 119.88 121.49 118.01 119 3356427 120.04 URKA 2009-06-11 119.54 120.6 116.12 119.24 2778909 118.68 URKA 2009-06-15 118.57 118.57 111.9 112.76 2937989 114.44 URKA 2009-06-16 112.21 115.57 112 114.7 2082403 114.29 URKA 2009-06-17 114 114.69 99.6 102.2 8212511 105.64 URKA 2009-06-18 104 105 92.38 104.13 8954484 98.43 URKA 2009-06-19 105.2 110.12 101.3 108.77 5673234 105.54 URKA 2009-06-22 107.41 108.45 100.01 100.2 4611088 103.17 URKA 2009-06-23 97 109 90.2 99 6165098 99.43 URKA 2009-06-24 100 104.91 100 104.35 4291433 103.09 URKA 2009-06-25 104.35 105.54 98.01 99 4822746 100.17 URKA 2009-06-26 100.82 101.96 97.1 98 3105128 99.48 URKA 2009-06-29 97 102.3 96.04 101.8 3707051 100.7 URKA 2009-06-30 102.3 106.21 99.41 99.98 4509961 103.66 URKA 2009-07-01 100.97 103.79 99.51 103 2520964 101.61 URKA 2009-07-02 102 103.75 100.26 103.53 2467670 101.99 URKA 2009-07-03 103 113 103 110.7 7642062 108.8 URKA 2009-07-06 109.95 110.2 102.5 103.37 5120391 104.81 URKA 2009-07-07 104.94 105.85 100.71 103.6 2421490 103.93 URKA 2009-07-08 100 102.63 97.42 98.14 3153465 99.55 URKA 2009-07-09 98.03 101.3 97.57 98.59 2563814 99.17 URKA 2009-07-10 98.5 99.15 93.62 95.24 1715136 95.96 URKA 2009-07-13 91.51 95.37 89.7 93.32 3272542 92.15 URKA 2009-07-14 95 97.4 94 94.23 1905514 96.03 URKA 2009-07-15 96 97.3 95.19 96.77 1524276 96.23 URKA 2009-07-16 98.05 102.43 94.65 98 2834029 97.97 URKA 2009-07-17 98.55 100.78 97.43 99.03 1538534 99.07 URKA 2009-07-20 100.43 101.6 99.64 100.02 1999938 100.58 URKA 2009-07-21 100.05 101.92 96.81 100.01 2187247 100.19 URKA 2009-07-22 100 101.27 95.69 96 2976383 97.55 URKA 2009-07-23 96.81 100.69 94.15 100.5 3727310 97.34 URKA 2009-07-24 100.51 108.94 99.31 105.7 7287924 105.24 URKA 2009-07-27 108.26 113.99 107.01 113.89 5693475 111.61 URKA 2009-07-28 114.11 116.5 107.5 107.77 5044515 111.41 URKA 2009-07-29 107 110.79 103.72 107.29 3693675 106.59 URKA 2009-07-30 108 114.5 107.29 114.45 2834661 111.29 URKA 2009-07-31 114.45 115.6 109.71 115.05 2614179 112.7 URKA 2009-08-03 116 118.18 115.06 117.29 2849305 117.09 URKA 2009-08-04 117 117.3 112.77 114.81 1644086 114.55 URKA 2009-08-05 115 115.8 109.83 110 3222144 113.82 URKA 2009-08-06 111.98 120 110.1 118 5708199 115.83 URKA 2009-08-07 118 120.5 114.5 119.26 3518539 117.45 URKA 2009-08-10 120 125.44 118.37 122.35 5009029 122.82 URKA 2009-08-11 122.88 123.59 116.97 118.68 3506282 120.25 URKA 2009-08-12 116.81 122.61 115.5 122.31 2000579 119.46 URKA 2009-08-13 123.27 125.94 122.25 123.5 2741691 124.06 URKA 2009-08-14 123.5 124.5 119.05 119.66 1289643 122.01 URKA 2009-08-17 117 118.97 111.11 116 2876074 115.31 URKA 2009-08-18 113.8 124.8 113.8 121.15 2679870 120.81 URKA 2009-08-19 121 122.37 117.52 118.12 1053379 119.29 URKA 2009-08-20 119.1 121.5 118.5 121.2 1032282 120.02 URKA 2009-08-21 121 123.3 118.54 123.01 1188867 120.7 URKA 2009-08-24 123.32 124.7 121.5 123.81 1848886 123.42 URKA 2009-08-25 123.5 124.2 121.12 121.98 1314235 122.42 URKA 2009-08-26 121.99 122.77 119.4 120.79 663039 120.93 URKA 2009-08-27 120.06 122.25 118.04 122.01 1054821 120.61 URKA 2009-08-28 122.4 123.4 119.33 120.88 1515900 121.05 URKA 2009-08-31 119 120.77 118.71 120.54 531449 119.85 URKA 2009-09-01 120.85 122.4 115.7 119.8 3059642 118.04 URKA 2009-09-02 116.37 118.85 114.02 115.4 1982258 116.73 URKA 2009-09-03 115.91 117.11 115.6 116.35 1275883 116.2 URKA 2009-09-04 117 117.2 109.85 111.92 3816996 112.53 URKA 2009-09-07 113.04 114.99 112.01 112.8 1826708 113.1 URKA 2009-09-08 113.5 115.48 113.31 114.8 2594265 114.63 URKA 2009-09-09 114.5 115.94 113.41 115.6 1923105 114.76 URKA 2009-09-10 116 117.7 115.2 116.83 1809030 116.34 URKA 2009-09-11 117.39 118.45 116.5 118.44 1743469 117.4 URKA 2009-09-14 115.1 118.2 113.77 116 2593609 116.03 URKA 2009-09-15 116.4 117.39 115.2 115.35 3404864 116.09 URKA 2009-09-16 116 121.25 115.93 116.5 5742670 118.69 URKA 2009-09-17 120.64 120.64 114.11 115.69 3908109 116.2 URKA 2009-09-18 115 115 112.02 113.2 3180039 113.13 URKA 2009-09-21 111.89 113.5 104.8 105.29 7478152 107.23 URKA 2009-09-22 106.56 107.97 105.7 106.88 4368714 106.82 URKA 2009-09-23 107.37 110 106.1 109.21 3934152 108.84 URKA 2009-09-24 108.48 115.29 106.97 112.39 9288853 112.83 URKA 2009-09-25 113.5 114.19 111 112.05 3414214 112.37 URKA 2009-09-28 111 113.98 110.4 113.9 2807672 112.54 URKA 2009-09-29 114.94 114.94 112.37 113.4 1939814 113.48 URKA 2009-09-30 113.02 116.35 113.01 113.96 2768390 114.85 URKA 2009-10-01 114.36 118 114.1 116.97 2969788 116.63 URKA 2009-10-02 114.95 115.48 110 111.57 3790694 112.65 URKA 2009-10-05 112 113.17 111.02 111.79 1385412 111.87 URKA 2009-10-06 112.68 113.57 111.72 113.1 2489311 112.74 URKA 2009-10-07 113.4 116.99 113.11 115.9 4724251 115.33 URKA 2009-10-08 115.91 127 115.7 126 6928871 120.65 URKA 2009-10-09 126.31 126.31 122.05 122.71 3727937 123.72 URKA 2009-10-12 123.52 126 122.05 124.31 2883940 123.83 URKA 2009-10-13 126.5 132 125.28 126 6929143 128.86 URKA 2009-10-14 128.27 134.99 128.27 133.85 4739158 131.25 URKA 2009-10-15 136 137 125.21 128.82 3587494 129.86 URKA 2009-10-16 131 131 126.32 128.8 1876463 128.99 URKA 2009-10-19 129.95 134.84 129.54 134.18 3465424 133 URKA 2009-10-20 136.5 141.77 135 139.5 4438973 138.29 URKA 2009-10-21 139.01 143.49 134.28 143 3156194 140.83 URKA 2009-10-22 141.5 145.25 138.61 144.22 2347457 142 URKA 2009-10-23 145.3 154.75 145.3 153.91 4060247 149.74 URKA 2009-10-26 153.13 156.9 147.7 149.99 2935602 152.15 URKA 2009-10-27 148.03 149.88 144 147.3 3360421 147.14 URKA 2009-10-28 145.05 147.11 129.7 130.11 5421009 135.37 URKA 2009-10-29 129 137.5 126.93 137 4102299 132.61 URKA 2009-10-30 139 139.13 131.53 132 3201743 135.34 URKA 2009-11-02 111.35 133.8 111.35 131.49 1814607 130.95 URKA 2009-11-03 131 131 123.7 126.2 1988011 125.86 URKA 2009-11-05 129.04 136.75 127 136.67 2559884 132.11 URKA 2009-11-06 137.83 137.83 129.06 131.67 1872472 133.38 URKA 2009-11-09 133 137.5 132.97 137.5 1577917 135.88 URKA 2009-11-10 137.65 141.7 136.25 140.39 2114615 139.56 URKA 2009-11-11 140 141.1 138.5 138.9 872054 139.71 URKA 2009-11-12 138 138 135 137.1 895638 136.55 URKA 2009-11-13 135.94 139.52 134 137.5 1252590 136.95 URKA 2009-11-16 139.01 146.7 138.51 143.99 2399327 143.38 URKA 2009-11-17 143.1 144 141 141.4 1549452 142.02 URKA 2009-11-18 142 146.44 141.07 143.47 2835109 144.13 URKA 2009-11-19 143.1 143.1 137.01 137.6 1942916 139.55 URKA 2009-11-20 138.5 140.1 132.44 135.7 2250874 135.05 URKA 2009-11-23 136.1 138.97 136 137.18 1489168 137.18 URKA 2009-11-24 135 136.31 132.3 136.31 1266263 133.94 URKA 2009-11-25 138.25 138.25 133.11 135 843641 134.67 URKA 2009-11-26 129.2 135 129.2 133.7 1417738 132.83 URKA 2009-11-27 129.37 136.9 123.7 135.15 1719410 131.84 URKA 2009-11-30 136.44 137.71 130.79 132.64 920944 133.49 URKA 2009-12-01 133.5 141.82 132.5 140.36 2343144 137.9 URKA 2009-12-02 140.59 144 137.77 143.25 2384602 142.07 URKA 2009-12-03 146.46 149.9 143.5 143.54 3243149 147.51 URKA 2009-12-04 142.69 147.2 139.7 144.33 1682478 144.22 URKA 2009-12-07 143.5 143.9 139 140.75 1514401 140.85 URKA 2009-12-08 140 142 137.37 139.6 2264280 139.61 URKA 2009-12-09 138.76 141.3 138 138.8 1049223 139.93 URKA 2009-12-10 137.42 142 136 141.21 1392240 139.85 URKA 2009-12-11 141.77 143 140 141.6 1343834 141.42 URKA 2009-12-14 142 143.3 139.51 140.46 714557 141.47 URKA 2009-12-15 140.81 141 136.59 138.26 1440045 138.38 URKA 2009-12-16 138.26 141.98 138 140.44 1867514 140.45 URKA 2009-12-17 140.4 141.5 133.95 134.33 2982906 137.41 URKA 2009-12-18 136.5 137.83 125.5 129.54 9328144 129.66 URKA 2009-12-21 130.06 130.69 125.85 129.8 3001154 128.34 URKA 2009-12-22 130.67 130.67 126.6 126.9 1973173 127.86 URKA 2009-12-23 127.5 129.7 126.12 126.41 2077438 127.68 URKA 2009-12-24 127.5 128.2 124.13 125.14 1484555 125.67 URKA 2009-12-25 125.7 125.93 123.51 125.8 795267 124.46 URKA 2009-12-28 126.63 126.8 125.11 125.68 900797 125.99 URKA 2009-12-29 128.98 128.98 122.67 125.6 1928782 124.41 URKA 2009-12-30 125.85 126.37 124.51 126.2 1093400 125.63 URKA 2009-12-31 126.12 126.18 124.72 125.5 333670 125.47 URKA 2010-01-11 138.19 145.06 135 143.4 9264828 142.52 URKA 2010-01-12 143.15 144 139.25 143.8 2323775 141.89 URKA 2010-01-13 141.5 146.18 140.5 142.26 2946076 143.81 URKA 2010-01-14 145.63 146.1 141.57 143.99 2179021 143.98 URKA 2010-01-15 143.11 144.3 142 142 1397625 143.49 URKA 2010-01-18 141.67 145.93 141.6 145.9 1305771 144.12 URKA 2010-01-19 144.4 145.79 142.55 145.25 1196688 143.93 URKA 2010-01-20 144.45 145.6 136.11 141.87 1340186 143.46 URKA 2010-01-21 142 142.47 137.05 139.73 3464824 139.28 URKA 2010-01-22 137.5 138.71 132.12 135.4 2863420 135.1 URKA 2010-01-25 133.46 134.99 130.4 131.12 1890368 132.93 URKA 2010-01-26 130 132 128.31 129 2337631 129.91 URKA 2010-01-27 130 134.5 128.5 130.4 2924700 131.33 URKA 2010-01-28 132 134.59 129.69 130.5 4291523 131.91 URKA 2010-01-29 129.45 131.5 128.1 130.97 2225057 129.61 URKA 2010-02-01 129.8 131.94 128.22 130.1 2132266 129.55 URKA 2010-02-02 131 133 130.2 132.25 2989942 131.91 URKA 2010-02-03 133.64 140.06 133.13 137.99 6379179 137.93 URKA 2010-02-04 138.45 140.54 132.31 134 3773557 137.27 URKA 2010-02-05 130.06 136.89 128.9 131.72 6856276 132.31 URKA 2010-02-08 132.1 134 128.1 128.7 2341147 131.07 URKA 2010-02-09 130.75 132.5 128.2 132.38 1816817 130.09 URKA 2010-02-10 133 137.6 129.51 131.84 3106959 133.9 URKA 2010-02-11 133 135.94 131.5 135 2442043 133.55 URKA 2010-02-12 136 137.2 131.99 133.5 2666662 135.01 URKA 2010-02-15 134 136.75 133.23 136.52 1209910 135.4 URKA 2010-02-16 136.95 144.89 136.2 141.49 4968758 140.85 URKA 2010-02-17 142.69 142.79 140 140.99 2001998 141.25 URKA 2010-02-18 139.12 139.12 134.62 137.19 3067022 136.73 URKA 2010-02-19 134 134 129.8 132.2 5523832 131.52 URKA 2010-02-24 130.75 132.17 126.5 128.43 4648258 128.44 URKA 2010-02-25 128.23 129.53 126.6 127.42 1569774 128.07 URKA 2010-02-26 128.49 129.28 126.18 126.76 2275975 127.13 URKA 2010-02-27 126.99 128.7 126.99 128.05 695082 128.12 URKA 2010-03-01 128.8 130.44 128.04 129.45 2737305 129.28 URKA 2010-03-02 129.5 130.44 120.11 122.2 13946751 123.74 URKA 2010-03-03 122 125.68 120.01 125.14 7972140 123.04 URKA 2010-03-04 125 127 123 124.88 6148127 124.76 URKA 2010-03-05 125.08 125.9 122.64 124.19 5926605 124.13 URKA 2010-03-09 124.8 124.8 121.3 121.9 2977145 122.27 URKA 2010-03-10 121.9 123.66 120.65 123.3 3466682 122.07 URKA 2010-03-11 123.5 128.5 123 125.14 12735490 126.05 URKA 2010-03-12 125.33 127.51 125.3 126.17 4158042 126.69 URKA 2010-03-15 126 126.55 124.51 124.9 2625243 125.57 URKA 2010-03-16 125 126.8 124.72 126.5 2239854 125.54 URKA 2010-03-17 127.5 128 126.86 127.26 2976528 127.3 URKA 2010-03-18 126.91 128.89 126.41 127.25 2648074 127.77 URKA 2010-03-19 127.25 127.3 124.02 125.48 3417217 125.63 URKA 2010-03-22 125 125.2 122.4 123.2 3505801 123.4 URKA 2010-03-23 123.7 123.9 118.18 120.5 4904643 121.46 URKA 2010-03-24 121 122.88 119.2 121.68 2674900 121.25 URKA 2010-03-25 123 123 120.68 122.45 1469755 122.1 URKA 2010-03-26 122.03 123.66 121.31 122.49 1623872 122.5 URKA 2010-03-29 122.22 123.47 122 122.7 1392584 122.67 URKA 2010-03-30 123 123.5 121.5 122.75 2187777 122.6 URKA 2010-03-31 122.23 124.37 122.2 123.67 2161299 123.08 URKA 2010-04-01 123.17 125.8 123.17 123.26 6462925 124.42 URKA 2010-04-02 123.4 123.71 122.55 122.96 1793478 123.01 URKA 2010-04-05 122.76 123.44 121.42 122.66 2224515 122.52 URKA 2010-04-06 122.33 125.1 122.33 124.22 3956980 124.13 URKA 2010-04-07 124.99 132.27 123.04 127.88 11880291 128.24 URKA 2010-04-08 126.91 130.03 125.79 128.8 5253625 128.5 URKA 2010-04-09 130 134.9 129.53 134 6759538 133.19 URKA 2010-04-12 134 136.5 130.8 132.25 3432332 133.08 URKA 2010-04-13 131.25 131.73 130.07 130.6 1472086 130.82 URKA 2010-04-14 131 137.22 128.05 133.5 8567405 132.82 URKA 2010-04-15 134 134.93 132.06 133.48 2691530 133.59 URKA 2010-04-16 133.01 133.48 130.5 130.5 1717959 131.83 URKA 2010-04-19 128.76 128.8 124 125.35 4769232 125.47 URKA 2010-04-20 126.25 127.77 125.25 127.71 2100271 126.45 URKA 2010-04-21 128.82 129.9 126.51 126.9 2092360 128.39 URKA 2010-04-22 126.45 127.93 124.11 124.11 1699204 126.35 URKA 2010-04-23 125 127 124.29 126.55 1599339 126.15 URKA 2010-04-26 127.1 129.71 127.1 128.43 1285545 128.51 URKA 2010-04-27 127.89 128.74 127.05 128.02 1456342 127.85 URKA 2010-04-28 125.5 127 123.1 123.33 3122708 125.08 URKA 2010-04-29 121.51 127.91 121.51 127.01 1739355 126.07 URKA 2010-04-30 127.5 127.89 125.12 125.5 1704119 126.63 URKA 2010-05-04 125.61 128.15 123.1 124 1089007 124.72 URKA 2010-05-05 121.5 125.3 117.02 120.32 4192507 121.38 URKA 2010-05-06 120.74 121.05 118.1 120 1668870 119.95 URKA 2010-05-07 115.08 118.5 108.5 109.86 3992669 114.33 URKA 2010-05-11 115.77 115.77 112 113.4 3542900 113.65 URKA 2010-05-12 112.02 117.19 112.02 117.19 3125789 114.85 URKA 2010-05-13 118.6 119.1 114.05 116.18 1486153 116.49 URKA 2010-05-14 115.68 117.5 112.86 114.91 1100959 115.26 URKA 2010-05-17 112.78 115 110.99 114.01 1762040 113.1 URKA 2010-05-18 114.1 115.24 111.8 112.5 1558746 113.42 URKA 2010-05-19 111.2 111.61 106.15 107.5 2099796 108.35 URKA 2010-05-20 108.38 108.99 99.5 101 3430671 103.76 URKA 2010-05-21 102 103 95.3 97.9 4325695 98.06 URKA 2010-05-24 98.4 100.04 96 99.8 1562943 98.6 URKA 2010-05-25 95 97.2 93.3 94.49 2334120 94.85 URKA 2010-05-26 96 102.19 95.3 100.25 3136090 99.09 URKA 2010-05-27 102.98 112.3 102.5 106.02 7708843 107.68 URKA 2010-05-28 108 116.5 106.8 114.5 4654058 111.3 URKA 2010-05-31 115.75 117.99 114.7 117.99 2143183 116.11 URKA 2010-06-01 118.51 122.45 112.15 117.45 5311228 116.6 URKA 2010-06-02 115.31 124.8 114.07 123.42 3971760 120.55 URKA 2010-06-03 125 126.44 119.85 121.28 2866503 122.41 URKA 2010-06-04 121.29 122.39 115.35 117.21 2253881 118.6 URKA 2010-06-07 114 117 111.1 116.8 1984979 114.58 URKA 2010-06-08 117.51 118.44 112.3 113.02 1091726 114.99 URKA 2010-06-09 113.92 117.19 113.4 115.87 1320391 115.21 URKA 2010-06-10 115.64 117 112.01 116.49 1458436 114.71 URKA 2010-06-11 117.25 121.6 115.55 119.2 2383932 119.43 URKA 2010-06-15 123 125.6 118.53 121.15 4028298 121.34 URKA 2010-06-16 122 123 118.7 119.1 1215225 120.57 URKA 2010-06-17 119.62 121.19 116.56 120.78 1958329 119.75 URKA 2010-06-18 120.08 121.21 117.43 118.8 2126227 119.61 URKA 2010-06-21 120.01 123.39 119.9 122.56 1430431 122.08 URKA 2010-06-22 121.53 122.44 120.1 121.71 861001 121.23 URKA 2010-06-23 121.33 123.45 117.07 118.07 1619145 120.02 URKA 2010-06-24 119.23 120.21 116.17 117.45 831098 117.63 URKA 2010-06-25 117 118 115.55 116.92 1867135 116.57 URKA 2010-06-28 116.9 117.38 115.61 116.73 868272 116.48 URKA 2010-06-29 115.53 116.69 112.11 114.07 2574252 113.85 URKA 2010-06-30 113.02 114.07 112.01 113.2 3088261 113.06 URKA 2010-07-01 112 114.35 110.02 111.7 2246117 112.14 URKA 2010-07-02 111.75 115.7 110.54 114.86 1128666 112.48 URKA 2010-07-05 114.98 116.38 114.01 115 701930 115.03 URKA 2010-07-06 115.79 118 115.13 118 1768124 116.69 URKA 2010-07-07 116.37 118.3 115.25 116.39 965057 116.32 URKA 2010-07-08 118.5 118.99 116.97 117.77 1454507 117.57 URKA 2010-07-09 117.9 118.25 117.3 117.92 732817 117.88 URKA 2010-07-12 118.56 118.9 117.5 118.5 1639222 118.15 URKA 2010-07-13 118.3 118.8 117.51 118.33 1084226 118.2 URKA 2010-07-14 119 119 117.01 117.5 995509 117.78 URKA 2010-07-15 116 121.27 115.35 119.45 2378832 119.58 URKA 2010-07-16 119.6 123.8 119.6 122.48 3032166 122.02 URKA 2010-07-19 122.05 124.8 121.3 122.4 1594159 123.14 URKA 2010-07-20 122.4 122.4 119.21 119.72 656738 120.19 URKA 2010-07-21 120.82 123 120.12 122.75 1130689 122.05 URKA 2010-07-22 121.78 125.02 121.01 124.19 1502514 124.03 URKA 2010-07-23 124.1 125 122 123.89 1035820 123.72 URKA 2010-07-26 124 125.49 121.12 123 891956 123.65 URKA 2010-07-27 123.17 125.1 121.6 122.55 1527772 123.56 URKA 2010-07-28 124.67 128.2 124 125.59 4792144 125.85 URKA 2010-07-29 125.85 128 125.23 127.4 2724553 126.82 URKA 2010-07-30 126.51 128.9 125.25 127.36 2546983 127.27 URKA 2010-08-02 129.75 140.01 128.5 139.8 9176822 135.88 URKA 2010-08-03 141 142 133.42 134.38 4736020 135.63 URKA 2010-08-04 134.97 137.4 134.05 135.3 2303745 135.47 URKA 2010-08-05 137 142.39 136.65 138.69 4035576 138.49 URKA 2010-08-06 138.36 139.6 136.16 137 2253142 137.64 URKA 2010-08-09 136.61 139 136.61 138.45 1535257 138.47 URKA 2010-08-10 138.08 138.16 135.1 136.3 2221176 136.3 URKA 2010-08-11 135.56 137 131.65 136.8 2780053 135.17 URKA 2010-08-12 135.29 142.1 134.8 139.3 5469453 138.66 URKA 2010-08-13 140.6 140.93 137.87 139.8 2785475 139.56 URKA 2010-08-16 141.01 141.89 137.08 139.85 2655336 139.6 URKA 2010-08-17 139.8 150.92 137.91 149.4 11126067 145.68 URKA 2010-08-18 149.4 151.02 145.7 146.97 3386588 147.1 URKA 2010-08-19 149.5 149.5 142.81 143.48 2014783 146.14 URKA 2010-08-20 144 144.83 140.05 141.86 2731010 141.4 URKA 2010-08-23 142 142.89 140.14 140.76 1300732 141.12 URKA 2010-08-24 139.83 140.8 136.01 136.5 2642810 138.27 URKA 2010-08-25 136.75 139.68 135.01 135.6 1634253 137.28 URKA 2010-08-26 136.4 139.5 136.01 138.02 1874462 137.67 URKA 2010-08-27 137.81 142.39 136.89 142.19 1969915 139.65 URKA 2010-08-30 146.65 146.65 140 140.48 1292646 142.26 URKA 2010-08-31 139.89 144.25 137 142.3 1978610 140.2 URKA 2010-09-01 143 146.4 141.72 146.1 2622178 144.95 URKA 2010-09-02 146 146.98 144.01 146.02 1499767 145.6 URKA 2010-09-03 146.15 148 144.7 145.54 1516628 146.59 URKA 2010-09-06 147.98 147.98 141.9 142.81 2248243 143.86 URKA 2010-09-07 142.95 143 141.2 142.7 936102 142.03 URKA 2010-09-08 144.3 148.4 144.1 146.6 3226697 147.01 URKA 2010-09-09 147.01 148.9 145.01 146.54 1713482 147.45 URKA 2010-09-10 144.2 147.5 144.2 146.5 419810 146.44 URKA 2010-09-13 147.24 148.34 146.5 146.85 1111351 147.22 URKA 2010-09-14 146.01 147.42 144.2 146.19 1069860 145.62 URKA 2010-09-15 146.99 147 144.01 147 1124248 145.15 URKA 2010-09-16 146.9 147.37 143.89 144.22 1016931 145.27 URKA 2010-09-17 144.5 145.62 142.39 142.71 1590011 143.68 URKA 2010-09-20 143 143.54 140.8 143.5 1038408 142.3 URKA 2010-09-21 143.5 144.4 142.76 143.4 603599 143.36 URKA 2010-09-22 143.69 143.8 141.07 142.84 663460 141.95 URKA 2010-09-23 141 143.11 138.02 139.1 1600682 139.74 URKA 2010-09-24 139 139.9 136.02 137.5 2050669 137.38 URKA 2010-09-27 137.83 139.9 136.06 137.75 1440059 137.81 URKA 2010-09-28 137.67 138.99 136.07 137 1070088 137.32 URKA 2010-09-29 137.38 137.6 135.26 135.38 1176049 136.14 URKA 2010-09-30 135.03 136.24 132.27 133.69 2514575 134.16 URKA 2010-10-01 130.01 136.5 130.01 134.2 3108717 134.79 URKA 2010-10-04 136 136 132.39 133.06 1650856 133.45 URKA 2010-10-05 134 134.19 132.55 133.06 1436520 133.29 URKA 2010-10-06 134.84 137.55 133 135.8 2961932 135.06 URKA 2010-10-07 136 136.91 134.6 135.84 1609864 135.67 URKA 2010-10-08 135.36 135.97 132.5 134.8 1710731 133.64 URKA 2010-10-11 135.61 139.55 134.81 139.5 3175356 137.87 URKA 2010-10-12 138 139.38 137.33 139 1671818 138.37 URKA 2010-10-13 139 143.68 139 143.1 2806097 142.36 URKA 2010-10-14 143.68 144.68 141.51 144 1784174 143.47 URKA 2010-10-15 143.91 145 141.02 141.89 1476168 143.55 URKA 2010-10-18 141.5 144 140.01 141 1558380 141.88 URKA 2010-10-19 139.75 141.5 138.5 140 2131505 139.85 URKA 2010-10-20 139.76 143.6 138.22 142.61 1674456 141.2 URKA 2010-10-21 143 144.5 141.5 142.12 2440984 143.33 URKA 2010-10-22 141.84 142.98 140.49 142 792889 141.59 URKA 2010-10-25 142.74 142.81 139.2 139.6 1160994 140.7 URKA 2010-10-26 141 148 140.8 147.98 6141898 144.71 URKA 2010-10-27 147.5 149.65 144 145.2 4242289 146.91 URKA 2010-10-28 145.2 151.95 145.2 150.84 7224422 149.9 URKA 2010-10-29 150.5 153 148.3 153 2979768 151.41 URKA 2010-11-01 153.95 154.2 152.64 153.6 1911804 153.47 URKA 2010-11-02 153.13 154.69 152.11 154.07 1158029 153.67 URKA 2010-11-03 154.65 163.5 154.48 163.49 7234326 159.99 URKA 2010-11-08 167.5 168.47 164.1 165.8 2740076 166.06 URKA 2010-11-09 166.63 178.32 165.91 178.19 5409670 173.05 URKA 2010-11-10 175 180.8 173.51 177.6 5448029 177.38 URKA 2010-11-11 180.47 183.14 176.35 177.5 3291466 179.37 URKA 2010-11-12 175.73 176.77 170.01 173.6 2784742 173.81 URKA 2010-11-13 172.31 174.57 171.21 174.57 418234 172.27 URKA 2010-11-15 175 176.75 169.7 173.74 2433421 172.13 URKA 2010-11-16 173 173.3 168.56 170.25 1727788 170.96 URKA 2010-11-17 169.51 177.44 166.71 175.9 4911257 174.47 URKA 2010-11-18 177.5 183.5 175.18 177.7 4961324 179.23 URKA 2010-11-19 178 180 173.8 177.15 1869319 176.91 URKA 2010-11-22 176.05 179.9 173.06 174.6 1944273 175.73 URKA 2010-11-23 173.26 174.5 168.27 171.95 2401896 171.23 URKA 2010-11-24 171.83 178.79 170.2 177.01 3856253 175.92 URKA 2010-11-25 175.99 177.39 172.6 174.01 4134763 174.42 URKA 2010-11-26 173.01 179.42 172.14 179.03 2816941 176.81 URKA 2010-11-29 178.02 178.39 172.77 174.5 3318028 175.2 URKA 2010-11-30 174.01 175 170.62 170.71 3116694 171.87 URKA 2010-12-01 172 175.48 171.91 175.44 3247761 174.33 URKA 2010-12-02 176.3 182.5 173.12 182.01 4863281 178.45 URKA 2010-12-03 182.85 195.7 182 194.74 8217904 190.24 URKA 2010-12-06 195.85 199.43 191.52 196.8 5106194 195.61 URKA 2010-12-07 197 201.75 196.55 199.25 4194699 199 URKA 2010-12-08 198.5 201.98 196 199.99 2508286 199.59 URKA 2010-12-09 201.98 211 201.43 209 4635802 208.34 URKA 2010-12-10 209 209.87 205.26 206.89 1572014 207.19 URKA 2010-12-13 208.75 208.75 202.69 203.47 3135574 204.93 URKA 2010-12-14 203.49 204.95 201.25 204.5 1547378 202.65 URKA 2010-12-15 203.86 211.97 202.6 210.98 4861257 208.46 URKA 2010-12-16 209.94 227.88 209.01 220.98 9711658 218.35 URKA 2010-12-17 222.57 225.94 212.8 215.09 4316185 218.04 URKA 2010-12-20 214.05 221.61 203.13 212.48 10199617 210.37 URKA 2010-12-21 212 217.55 212 214.65 4682422 214.99 URKA 2010-12-22 215.4 216 213 213.8 2425152 214.51 URKA 2010-12-23 211.35 214.5 211.35 213.75 2383499 213.19 URKA 2010-12-24 212.59 214.38 212.14 213.2 1167800 213.26 URKA 2010-12-27 213.9 213.9 209.72 210.3 786849 210.4 URKA 2010-12-28 210 213.2 207.14 213.1 1303098 210.39 URKA 2010-12-29 213.24 214.4 210.3 213.95 954216 212.65 URKA 2010-12-30 213.2 219.92 212.1 219.92 4278898 217.76 URKA 2011-01-11 222 226.48 221.15 225.5 2519652 224.18 URKA 2011-01-12 225.48 226.68 219.3 220 2723193 222.55 URKA 2011-01-13 220 225.79 219.79 224 4246854 223.85 URKA 2011-01-14 224 224 221.85 223.75 1379018 222.93 URKA 2011-01-17 224.29 229.97 222.5 229.31 2796296 226.16 URKA 2011-01-18 229 232.98 227.42 232.43 3312912 230.46 URKA 2011-01-19 234 239.81 232.52 235.48 3096878 236.23 URKA 2011-01-20 234 234 227.45 228 2696473 230.1 URKA 2011-01-21 228.93 239.5 228.15 236.25 2634394 233.37 URKA 2011-01-24 236.25 237.49 228 230.5 2481195 232 URKA 2011-01-25 232 233.4 221.5 225.03 3757112 226.13 URKA 2011-01-26 225.52 228 224.55 225.67 2335790 226.26 URKA 2011-01-27 227 233.58 223 231.16 4085632 229.14 URKA 2011-01-28 231.73 232.28 225.71 227.94 1437047 228.37 URKA 2011-01-31 226.42 226.7 220.1 225.6 1927867 223.32 URKA 2011-02-01 225.8 233.5 224.65 231.3 3477230 228.89 URKA 2011-02-02 233.13 234.5 228.91 231.33 2696455 231.97 URKA 2011-02-03 232 232.39 226.41 229.74 1597286 228.99 URKA 2011-02-04 230.11 232.5 227.8 230.05 1189667 229.83 URKA 2011-02-07 232 233.07 228.88 230.12 1485272 230.82 URKA 2011-02-08 230.32 230.76 219.5 219.89 2376080 225.32 URKA 2011-02-09 222 223.8 209.71 209.8 4839634 214.33 URKA 2011-02-10 209 212.95 201.9 209 5599760 206.24 URKA 2011-02-11 209.39 213.75 207.82 211.52 2069121 211.03 URKA 2011-02-14 212.15 218.55 211.01 217.94 3016138 214.72 URKA 2011-02-15 218.2 225.9 217.2 222.07 4939401 222.65 URKA 2011-02-16 221.98 224.83 218.4 224.28 2886120 222.11 URKA 2011-02-17 224.51 225.96 221.02 223.75 2081579 222.97 URKA 2011-02-18 223.6 224.9 221.6 224.11 1562775 223.23 URKA 2011-02-21 224.75 226.33 222.13 224.34 1184429 224.96 URKA 2011-02-22 223.5 223.5 218.31 221.14 1940533 219.93 URKA 2011-02-24 218.08 218.08 209.32 212.98 3659748 213.09 URKA 2011-02-25 214.03 233.95 213.5 232.35 6958774 225.62 URKA 2011-02-28 231.01 235.6 228.1 234 3800142 231.69 URKA 2011-03-01 233.25 242.84 231.86 240 5093200 239.5 URKA 2011-03-02 238.07 245.07 235.03 235.8 4187240 240.31 URKA 2011-03-03 238.35 240.21 236.15 237.6 1649260 238.31 URKA 2011-03-04 237.95 242.16 237.49 239.63 1888850 239.01 URKA 2011-03-05 238.76 241.5 238.51 239.81 620310 240.23 URKA 2011-03-09 238.98 238.98 229.75 230.88 3040570 233.44 URKA 2011-03-10 232 232 223.44 224 3706220 227.36 URKA 2011-03-11 223.1 226.72 219.8 219.96 3355810 222.88 URKA 2011-03-14 219 227 216.62 218.1 5137860 222.56 URKA 2011-03-15 215 219.69 211.2 214.45 6275250 214.54 URKA 2011-03-16 218 225.62 215 216.64 4363550 218.1 URKA 2011-03-17 217 223 214.63 222.92 4102370 218.87 URKA 2011-03-18 224 226.9 222.95 225 2642180 224.96 URKA 2011-03-21 227.76 227.76 223.6 225.79 1391520 225.53 URKA 2011-03-22 226.03 226.03 218.78 220.79 2434550 220.99 URKA 2011-03-23 220.4 225 218.5 224.7 2170300 221.32 URKA 2011-03-24 224.6 228.44 223.22 226.38 3399210 226.58 URKA 2011-03-25 227.9 235 225.51 232.09 3606540 229.68 URKA 2011-03-28 232.16 236.97 231.1 235.01 1962780 234.91 URKA 2011-03-29 235 235.07 227.8 230.5 2532340 230.22 URKA 2011-03-30 231.6 236.11 231.5 235.12 1849380 234.33 URKA 2011-03-31 235.12 236.57 231.23 234.95 2173210 233.7 URKA 2011-04-01 234.95 243.14 234.3 240.01 5739720 240.47 URKA 2011-04-04 239.15 242.42 238.5 240.8 2954930 240.7 URKA 2011-04-05 237.81 241.5 236.5 240.33 2013550 238.68 URKA 2011-04-06 240.03 247.18 238.62 245.72 2784000 242.44 URKA 2011-04-07 246 250 242 243.48 4444270 246.79 URKA 2011-04-08 245.83 247.57 243.19 244.01 3016220 245.68 URKA 2011-04-11 245 246.88 232.34 237.44 6217220 236.77 URKA 2011-04-12 234.1 237.4 231.34 234.89 3183140 233.95 URKA 2011-04-13 234.99 239.89 231.64 237.09 2257090 236.24 URKA 2011-04-14 237.6 239.06 229.35 230.15 2837470 232.13 URKA 2011-04-15 231 231.13 224.45 227 1955020 228.77 URKA 2011-04-18 228.45 229 218.61 220.8 2882100 222.65 URKA 2011-04-19 220 232.4 218.22 230.21 3357400 227.03 URKA 2011-04-20 232.51 237 231.8 234.99 2379010 234.47 URKA 2011-04-21 235.31 237.86 231.41 233.51 1575490 234.17 URKA 2011-04-22 234 235.43 233.5 234.3 683180 234.45 URKA 2011-04-25 234.5 238.5 228.94 230.03 2259580 234.76 URKA 2011-04-26 230.08 233.34 227.48 230.77 2708750 230.82 URKA 2011-04-27 232.38 232.38 227.08 229.21 1614890 229.1 URKA 2011-04-28 230.9 232.64 227 232.28 1959510 229.83 URKA 2011-04-29 232.28 232.28 226.19 228.6 1245740 228.72 URKA 2011-05-03 228.56 230.38 221.5 222.74 1505670 225.14 URKA 2011-05-04 222.01 223.58 216.05 216.53 3523140 218.21 URKA 2011-05-05 216.77 218.5 210.5 213.08 2917210 213.41 URKA 2011-05-06 211.15 218.99 210 215.54 4694090 213.67 URKA 2011-05-10 215.09 220.4 212.3 219.41 2816980 217.73 URKA 2011-05-11 220.95 224.89 220.22 221.05 3802000 222.52 URKA 2011-05-12 219.27 220.98 214.5 215.58 3391420 217.18 URKA 2011-05-13 217.06 220.5 215.54 218.15 2089550 217.8 URKA 2011-05-16 216.98 218.1 212.01 217.6 2132220 215.53 URKA 2011-05-17 218.85 220.2 214.12 214.9 2826810 216.17 URKA 2011-05-18 215.95 219.1 212.58 215 2666520 215.9 URKA 2011-05-19 215.72 220.6 214.54 217.2 3057950 218.08 URKA 2011-05-20 218.35 224.44 215.03 217.18 4105010 219.89 URKA 2011-05-23 215 217.5 212 212 3021310 215.2 URKA 2011-05-24 215 225.65 214.1 222.55 6403330 220.21 URKA 2011-05-25 218.48 224.5 216.95 223.63 4145850 221.57 URKA 2011-05-26 224.72 229.09 220.2 229 4627660 225.66 URKA 2011-05-27 229.9 235 227.21 233 3690070 232.48 URKA 2011-05-30 233 237.5 232 237.01 1221360 234.82 URKA 2011-05-31 237.3 258.62 237.09 239.54 7155340 240.78 URKA 2011-06-01 243.54 245.4 238.11 240.7 3845150 240.72 URKA 2011-06-02 238 247.22 236.5 245.52 3834910 240.56 URKA 2011-06-03 245.51 246.95 237 239.32 4157730 241.27 URKA 2011-06-06 239.35 240.7 234.45 238.5 1847300 238.08 URKA 2011-06-07 237.44 240 236.21 239.48 2088380 238.6 URKA 2011-06-08 239.95 243.99 237.37 240.6 2984800 240.49 URKA 2011-06-09 244.25 252 243 245.5 7181660 246.57 URKA 2011-06-10 245.05 251.5 244.09 248.7 4320560 249.24 URKA 2011-06-14 250.1 254.47 248.12 252.71 3307370 251.17 URKA 2011-06-15 252.82 258.18 251.7 256.69 4676750 256.56 URKA 2011-06-16 254.03 255.9 242.6 243.65 5203450 249 URKA 2011-06-17 243.6 244.9 232.55 232.77 7581770 237.01 URKA 2011-06-20 232 234.96 225.5 233.77 4738210 230.71 URKA 2011-06-21 234.63 238.9 234.15 236.92 2969140 237.36 URKA 2011-06-22 222.51 241 222.51 239.35 2990270 237.65 URKA 2011-06-23 239.17 239.17 233 233.67 2744230 236 URKA 2011-06-24 235.75 238.96 234.6 237.75 2619520 236.54 URKA 2011-06-27 236.02 238.39 232.41 236.37 2233210 234.98 URKA 2011-06-28 238.06 248.87 237.03 248.31 4461230 243.26 URKA 2011-06-29 249.65 253.77 246.62 251.12 5324570 250.06 URKA 2011-06-30 251.86 253.8 249.02 250.31 3272830 251.37 URKA 2011-07-01 250.31 250.89 243.46 245.5 4587990 246.5 URKA 2011-07-04 245.3 248.52 241.26 242.69 3132600 243.96 URKA 2011-07-05 245 257.45 245 256.7 9655890 252.15 URKA 2011-07-06 257 269.5 256.8 269.5 20163340 262.2 URKA 2011-07-07 264.1 266.48 260.7 262.81 6686190 262.62 URKA 2011-07-08 263.69 263.69 259 260.3 3524350 261.8 URKA 2011-07-11 259.29 263.42 257.8 259 2828870 259.4 URKA 2011-07-12 256.79 260.9 256.01 258.97 3331120 258.36 URKA 2011-07-13 260 268.99 260 268.75 3917080 264.13 URKA 2011-07-14 268 271.31 264.81 270.01 3453160 268.98 URKA 2011-07-15 267.66 270 266.1 269.4 1519550 268.71 URKA 2011-07-18 266.63 269.89 265.32 268.03 1918190 267.91 URKA 2011-07-19 268.03 268.8 264.12 266.01 2188940 266.31 URKA 2011-07-20 268.25 271.28 267.01 270.05 2512860 269.99 URKA 2011-07-21 270.1 274.77 269.27 274.29 4064390 272.17 URKA 2011-07-22 275.5 278.25 274 277.8 2380180 276.04 URKA 2011-07-25 276.21 276.41 271.87 275.4 2463450 274.29 URKA 2011-07-26 275.86 276.39 271.3 274.5 2226110 273.93 URKA 2011-07-27 275.14 275.8 270.2 271.1 1567620 272.36 URKA 2011-07-28 271.1 276.34 268.13 275.03 2961290 273.2 URKA 2011-07-29 273.74 273.98 268.51 270.45 2400820 271.07 URKA 2011-08-01 273.5 277.5 273.5 276.27 2374690 276.06 URKA 2011-08-02 275.22 277.4 273 276.5 2774880 275.23 URKA 2011-08-03 274.05 276.3 261.3 262.13 4165160 269.53 URKA 2011-08-04 265 269.9 254.13 256.96 5720230 262.54 URKA 2011-08-05 250 263 243.01 253.2 7792260 254.62 URKA 2011-08-08 246 252 240 240.96 6173980 245.63 URKA 2011-08-09 235 245.49 225.75 244.19 9249090 236.51 URKA 2011-08-10 249.5 259.2 246 247.35 8638510 251.97 URKA 2011-08-11 250.29 257.35 234.01 250.51 8619120 249.34 URKA 2011-08-12 252.54 261.61 249.39 255.32 4893940 255.57 URKA 2011-08-15 259.55 260.56 255.02 255.18 3863450 257.52 URKA 2011-08-16 254 257.78 250 254.85 4087360 254.68 URKA 2011-08-17 255.74 258.58 252 255.53 3071920 255.08 URKA 2011-08-18 255 259.48 246.11 253 4415120 253.76 URKA 2011-08-19 248.67 254.36 241.11 252.51 5416320 247.63 URKA 2011-08-22 248.63 259 248.21 253.05 3076820 254.82 URKA 2011-08-23 256.45 261.43 255.3 261.09 3481910 258.39 URKA 2011-08-24 263 267.35 260 267.1 3849830 264.91 URKA 2011-08-25 267.93 271.76 260.1 262.1 3455140 266.98 URKA 2011-08-26 264.25 265.99 258.12 264.5 3934890 262.47 URKA 2011-08-29 271.03 272.45 268.71 270.5 2047790 270.4 URKA 2011-08-30 272.33 276.99 268.11 273.99 3706700 272.96 URKA 2011-08-31 276 290.75 274.11 283.79 5739310 283.49 URKA 2011-09-01 285.85 289 283 287.65 3738590 285.92 URKA 2011-09-02 285.13 286.98 278.5 281.16 2259580 282.47 URKA 2011-09-05 277.29 280.79 269.26 271.7 3153810 275 URKA 2011-09-06 269.5 278.3 269.5 274.22 3203730 275.13 URKA 2011-09-07 278.02 282.86 277.29 280.7 2602550 281.24 URKA 2011-09-08 282 282 275.25 280.11 2668040 278.91 URKA 2011-09-09 278.54 281.99 274.05 276.03 2436170 277.78 URKA 2011-09-12 273.95 277 267.13 275.79 2754700 271.55 URKA 2011-09-13 278 282.95 272.77 276.92 3219170 276.51 URKA 2011-09-14 272.94 279.15 270.55 274.75 2589770 277.03 URKA 2011-09-15 277.23 292.69 277 286.42 8079220 287.75 URKA 2011-09-16 288.5 291.2 283.02 289.65 3430260 287.37 URKA 2011-09-19 286 289.73 283.77 287.4 3049230 286.14 URKA 2011-09-20 285 297.45 285 295 3329030 294 URKA 2011-09-21 296.88 296.9 286 286.93 2854090 290.47 URKA 2011-09-22 282.5 283.45 260 261.67 8395150 272 URKA 2011-09-23 261.37 261.37 227.55 236 11913780 243 URKA 2011-09-26 236 252.48 225.71 243.5 8886760 240.92 URKA 2011-09-27 250 256.5 248.5 252.9 5025290 253.4 URKA 2011-09-28 249.1 257.98 246.6 251.4 4978850 251.89 URKA 2011-09-29 248.95 251.79 240.21 245 9042770 245.59 URKA 2011-09-30 245 245.89 221.04 223 9614750 229.27 URKA 2011-10-03 217.43 217.43 202.6 207.82 12360240 208.54 URKA 2011-10-04 204.5 210.31 180.77 207 14329380 196.56 URKA 2011-10-05 206.45 208.89 191.21 202.5 11402830 200.09 URKA 2011-10-06 207 227 205.5 225 12469250 216.52 URKA 2011-10-07 228 247.95 228 238.82 15135970 239.25 URKA 2011-10-10 243.32 244.99 228.33 242.02 13376470 236.19 URKA 2011-10-11 243.39 243.9 232.5 241.19 8362300 236.87 URKA 2011-10-12 240.05 245.95 236.32 241.42 6758220 242.24 URKA 2011-10-13 240.84 242.45 235 241.55 9906020 238.71 URKA 2011-10-14 240.8 248.5 238.07 247.08 6811350 243.79 URKA 2011-10-17 248.1 250 240.2 245.84 7236100 244.18 URKA 2011-10-18 240.37 252 240.02 249.27 4959410 247.53 URKA 2011-10-19 252.1 252.3 239 240.5 6405360 244.8 URKA 2011-10-20 238 241.99 235.28 238.55 3456030 238.38 URKA 2011-10-21 241.05 249.34 237.57 247.58 4439670 242.99 URKA 2011-10-24 249.43 257.87 248.31 255.64 5023550 253.73 URKA 2011-10-25 257 257 248.51 253.2 4199480 253.45 URKA 2011-10-26 252.57 268 252.57 265.5 7419680 261.64 URKA 2011-10-27 269.7 278.29 268.57 272.97 5844620 272.95 URKA 2011-10-28 277.5 278 271.39 272.19 4017390 274.93 URKA 2011-10-31 276.5 279.3 266.11 268.98 6268790 273.35 URKA 2011-11-01 266.55 275.42 252.55 257 8798510 261.44 URKA 2011-11-02 258.1 267.62 253.12 265 5790390 260.75 URKA 2011-11-03 254.7 266.94 247.6 262.53 9672170 256.2 URKA 2011-11-07 263.09 265.5 253.7 259.86 4710030 258.81 URKA 2011-11-08 259.83 262 254.72 258.81 3720600 259.03 URKA 2011-11-09 256.95 261.3 248 250.45 5070330 252.83 URKA 2011-11-10 244.9 253.25 243.4 248.63 6222860 247.55 URKA 2011-11-11 249.17 250.01 241.17 246.75 3737440 245.7 URKA 2011-11-14 249.98 254.77 244 248.01 3640860 250.13 URKA 2011-11-15 248.97 254 237.5 246 6144350 245.14 URKA 2011-11-16 243.65 247.29 239.45 246 6180900 244.01 URKA 2011-11-17 244.94 248 240.81 246.5 5055640 244.03 URKA 2011-11-18 242.36 245.5 238 245.02 2958430 242.57 URKA 2011-11-21 243.5 245 232.76 233.3 5294750 236.42 URKA 2011-11-22 233.29 238.75 230.01 232.5 3366350 235.83 URKA 2011-11-23 230 232 222 230 11973190 227.8 URKA 2011-11-24 231.85 239.39 230.45 235.93 7061340 235.19 URKA 2011-11-25 234.95 235.9 225.33 233.35 9111030 231.37 URKA 2011-11-28 235.77 244 235.77 240.99 5771640 240.89 URKA 2011-11-29 241 245.1 240.3 242.09 6562360 243.04 URKA 2011-11-30 241.05 249 241.05 246.51 7156020 246.57 URKA 2011-12-01 248.25 251.5 239.65 241.99 5136980 246.44 URKA 2011-12-02 242 244.46 238.01 239.63 3565540 242.08 URKA 2011-12-05 240.05 240.74 235.37 237.82 2661430 237.76 URKA 2011-12-06 236.35 241.05 226.2 228 6862090 232.19 URKA 2011-12-07 231.73 231.73 225.6 226.01 5357970 228.4 URKA 2011-12-08 226.95 229.87 222.3 222.99 4974250 226.85 URKA 2011-12-09 220 220 210.6 214.52 8964120 214.47 URKA 2011-12-12 218 221.74 206.15 208 10526310 213.32 URKA 2011-12-13 206.5 213.74 201 211 7615030 209.07 URKA 2011-12-14 208.6 214.75 205.51 209.75 8135330 209.93 URKA 2011-12-15 207.85 219.33 202.27 217.5 13472380 209.01 URKA 2011-12-16 218 224.75 214.92 223.2 7007820 219.29 URKA 2011-12-19 221 231.58 216.44 229.05 7528060 225.62 URKA 2011-12-20 228.02 239.98 225.12 237.92 7164440 232.43 URKA 2011-12-21 238.29 242.85 234.15 236.59 8141520 238.27 URKA 2011-12-22 237 238.7 228.11 235.4 10098060 236.12 URKA 2011-12-23 237.19 237.19 225.77 226.38 2958650 230.85 URKA 2011-12-26 227.01 230.98 227 228.97 1794420 229.08 URKA 2011-12-27 230.5 230.85 226.61 230.41 1501590 228.9 URKA 2011-12-28 229 232.98 227 229.24 1960120 230.06 URKA 2011-12-29 229.02 231.5 221.88 229.25 2854510 226.23 URKA 2011-12-30 229.25 237.71 228.2 231.5 2761830 233.55 URKA 2012-01-03 235.11 241.8 235.11 239.51 2444150 239.65 URKA 2012-01-04 239.5 241.98 238.05 241.25 1365560 239.91 URKA 2012-01-05 240.99 244.59 233.09 233.24 2441290 239.76 URKA 2012-01-06 235 237.71 230.22 230.27 2805690 233.8