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 URKA 2012-01-09 233.5 233.5 224.18 226.91 3025150 226.95 URKA 2012-01-10 228.91 229.8 223.1 225.66 5747520 226.86 URKA 2012-01-11 225 227.86 220.65 223.16 4430890 224.58 URKA 2012-01-12 223.58 227.85 221.1 225.36 8016170 224.87 URKA 2012-01-13 225.18 227.53 223.46 224.51 3125600 225.63 URKA 2012-01-16 224 227.84 221.99 226.7 1984310 225.86 URKA 2012-01-17 228.17 231.5 225.17 227.11 4833340 229.03 URKA 2012-01-18 227.87 227.87 224.51 226.99 2469410 225.94 URKA 2012-01-19 227.77 228.8 223.15 225.1 4447260 224.48 URKA 2012-01-20 225.5 225.51 221.64 222.49 3379600 223.07 URKA 2012-01-23 221.1 223.75 217.56 220.15 4161820 219.76 URKA 2012-01-24 220 221 216.9 219.7 3863930 218.77 URKA 2012-01-25 220.1 221.69 215.65 217 4463700 217.79 URKA 2012-01-26 218 218.89 212.36 212.9 6745610 215.23 URKA 2012-01-27 212.9 216.4 210.25 215.3 7352030 214.25 URKA 2012-01-30 214.95 218.15 213.1 216.5 4415320 215.74 URKA 2012-01-31 217.21 218.75 214.24 215.51 4774310 216.52 URKA 2012-02-01 215.95 221.51 214.43 221.07 3963660 218.23 URKA 2012-02-02 221.98 223.2 219.44 221.99 4220470 221.47 URKA 2012-02-03 221 229.4 221 228.93 4543540 225.2 URKA 2012-02-06 229.66 230.37 227.77 229.21 4030990 229.14 URKA 2012-02-07 229 229.65 221.81 224.97 4040050 225 URKA 2012-02-08 226 227.51 222.02 223.45 3092920 224.68 URKA 2012-02-09 226.2 226.2 220.05 221.71 2790870 222.43 URKA 2012-02-10 221 222.8 215.82 221.99 3351280 220.37 URKA 2012-02-13 224 228.95 221.05 228.88 3128840 226.92 URKA 2012-02-14 228.75 230 226.7 228.4 3265960 228.29 URKA 2012-02-15 229.93 238.88 229.25 237.98 9514380 234.65 URKA 2012-02-16 236.03 241 233.12 239.65 5848130 237.27 URKA 2012-02-17 242.7 242.8 237.22 239.5 4799120 238.6 URKA 2012-02-20 240.75 241.5 239.17 239.85 1927770 240.22 URKA 2012-02-21 240.33 240.33 235.07 239.5 2811090 238.23 URKA 2012-02-22 239.75 240.9 236.7 237.79 3911610 238.53 URKA 2012-02-24 239.55 244.02 235.3 243 5695100 240.23 URKA 2012-02-27 243 244.25 240 241.4 2878840 241.82 URKA 2012-02-28 241.84 241.97 236 236 3099220 238.24 URKA 2012-02-29 236.95 239.78 235.2 237.75 2729940 237.82 URKA 2012-03-01 236.39 239.7 235.55 239.11 2874640 237.12 URKA 2012-03-02 240.3 241.5 233.22 236.15 4063600 237.22 URKA 2012-03-05 236.92 239.96 234.2 239.79 2926260 237.31 URKA 2012-03-06 239.58 239.58 227.8 228.19 4273340 232.26 URKA 2012-03-07 228.19 230.19 224.5 229.11 3054640 227.44 URKA 2012-03-11 231.16 235.71 230.95 235.26 1450260 233.64 URKA 2012-03-12 233.24 236.37 231.91 235 3079690 233.62 URKA 2012-03-13 235.36 236.75 223.11 225.69 8910440 227.39 URKA 2012-03-14 227 227.79 222.31 223.9 4836290 224.42 URKA 2012-03-15 223.98 228.68 221.01 225.93 9215970 226.35 URKA 2012-03-16 233.75 233.75 223.7 225.73 2495680 225.31 URKA 2012-03-19 227 227.99 218.6 224 4106370 222.5 URKA 2012-03-20 223.99 229.8 220.55 229.6 6644180 226.67 URKA 2012-03-21 229.9 231 225.5 226.97 4234940 228.66 URKA 2012-03-22 225.48 229.62 224.37 226 2418470 226.36 URKA 2012-03-23 227.63 227.63 221.51 224.85 2440490 223.59 URKA 2012-03-26 225.84 227.9 224.2 227 2265070 226.2 URKA 2012-03-27 228 228.9 223.53 226.05 2078820 226.05 URKA 2012-03-28 225.64 227 222.02 223.06 2819410 224.19 URKA 2012-03-29 222.12 223.9 218.5 221.4 3432980 220.91 URKA 2012-03-30 222.97 224 220.03 222.5 3940350 222.69 URKA 2012-04-02 223.05 226.4 222.56 224.79 2623500 224.57 URKA 2012-04-03 226 226.92 224.5 225.48 3707210 225.84 URKA 2012-04-04 224 224.3 217.1 218.31 4198520 220 URKA 2012-04-05 219.35 220.96 215.67 220.03 3027130 218.04 URKA 2012-04-06 233.58 233.58 215 215.98 1587190 217.34 URKA 2012-04-09 214.72 219.5 213 219 1972580 216.69 URKA 2012-04-10 217.43 223.12 216.1 220.54 2640730 220.44 URKA 2012-04-11 218.99 224.72 216.98 221.48 3448060 221.4 URKA 2012-04-12 222.58 223.5 219.1 222.3 3524970 221.39 URKA 2012-04-13 222.45 225 221.22 221.78 2027430 222.97 URKA 2012-04-16 220.15 224.6 217.5 218 2850940 220.35 URKA 2012-04-17 248.38 248.38 216.18 218.26 2672330 218.66 URKA 2012-04-18 219.18 220.18 216.1 218.5 1663850 218.3 URKA 2012-04-19 218.55 223.97 217.58 223.59 4686500 222.16 URKA 2012-04-20 222 222.99 218.33 222.98 3211140 220.58 URKA 2012-04-23 222.05 222.5 216.8 218.45 3526410 218.33 URKA 2012-04-24 219.2 219.89 217.35 218 2469800 218.47 URKA 2012-04-25 218.97 220.99 218.1 220 2423240 219.67 URKA 2012-04-26 218.08 222.43 217.5 218.27 3340600 219.5 URKA 2012-04-27 215 221.36 212.3 221.14 3986030 217.97 URKA 2012-04-28 221 221.97 219.22 221.96 650550 221.03 URKA 2012-05-02 222.43 226.45 219.5 220.87 3104310 223.54 URKA 2012-05-03 220.98 222.49 219 220.5 2033200 220.61 URKA 2012-05-04 221.46 221.46 212 213.68 4228870 215.3 URKA 2012-05-05 213.68 214.99 210.03 212.6 858900 212.5 URKA 2012-05-07 210.31 212.8 204.5 211.12 1155590 209.4 URKA 2012-05-08 212.94 215.94 211.23 215.24 1430480 213.36 URKA 2012-05-10 215 219.43 214.19 218.64 3856610 217.7 URKA 2012-05-11 218.25 219.24 214.21 218.87 2090100 216.64 URKA 2012-05-12 218.32 218.75 215.25 218.01 728640 216.94 URKA 2012-05-14 217.01 217.5 214.44 215.99 2444560 215.8 URKA 2012-05-15 216 221.5 213.11 220.79 3212050 217.94 URKA 2012-05-16 218.5 220.98 216.1 219.5 2343060 218.4 URKA 2012-05-17 219.6 221 211.39 217.98 4076290 218.04 URKA 2012-05-18 215 217.61 211.41 217.61 5733900 214.96 URKA 2012-05-21 218.65 218.65 211.7 216.2 2468750 214.75 URKA 2012-05-22 217.27 217.27 211.8 214.82 3118980 213.85 URKA 2012-05-23 213 216.99 210.13 216.95 5191540 213.56 URKA 2012-05-24 216.98 220.99 214.4 220.87 5930790 217.38 URKA 2012-05-25 219.13 223.17 217.57 223.01 3895700 221.14 URKA 2012-05-28 223.01 224.53 221 222.53 1769760 223.04 URKA 2012-05-29 226.46 226.46 221.56 223.61 2394890 224.18 URKA 2012-05-30 223 225.77 220.05 225.44 8089600 224.32 URKA 2012-05-31 225 232 221.55 231.29 8254620 228.91 URKA 2012-06-01 230.11 234 225.94 233.92 6281550 231.39 URKA 2012-06-04 230.05 235 230.05 232.57 2507550 233.51 URKA 2012-06-05 233.12 233.5 229.21 229.53 1755840 231.14 URKA 2012-06-06 231 231.37 227.22 229 4819640 229.3 URKA 2012-06-07 229.9 230.6 222.25 228.6 4789130 227.43 URKA 2012-06-08 225.18 230.1 225.18 229.89 2229050 229.01 URKA 2012-06-09 230 231 229 229.6 702210 230.1 URKA 2012-06-13 228.8 234 228.8 233.54 2651070 232.11 URKA 2012-06-14 233.49 234 230.1 233.79 1645170 232 URKA 2012-06-15 234 246.15 232.33 238.25 20694830 239.91 URKA 2012-06-18 240 241.54 237.12 238.77 4498740 238.82 URKA 2012-06-19 238.77 242.9 238.03 240.8 3212820 240.32 URKA 2012-06-20 238.12 240.67 234.3 234.3 2964070 237.01 URKA 2012-06-21 234.11 237.2 226.43 227.64 2733190 232.49 URKA 2012-06-22 226.98 231.42 223.43 228.07 2170350 228.7 URKA 2012-06-25 227.6 231.13 223.88 229.85 3768590 228.33 URKA 2012-06-26 230.1 234.97 229.2 233.65 2329380 231.82 URKA 2012-06-27 234 239 232.18 238.22 2501570 236.76 URKA 2012-06-28 239.49 239.56 236.12 238.87 2731260 238.06 URKA 2012-06-29 239.74 249.59 239.5 248.42 5657230 245.74 URKA 2012-07-02 247.52 250.99 246.15 250.5 2409460 249.43 URKA 2012-07-03 251.06 257.11 249.22 257 3933750 253.16 URKA 2012-07-04 257 264.34 255.52 263.85 3168240 259.69 URKA 2012-07-05 263.2 265.48 259.05 261 4061810 263.22 URKA 2012-07-06 259.17 263 255.74 259 2380640 258.81 URKA 2012-07-09 258 260 254.3 257.68 1782470 256.89 URKA 2012-07-10 255.51 268 254.1 264.09 5395290 263.05 URKA 2012-07-11 265.01 265.97 259.25 263.97 4131250 263.02 URKA 2012-07-12 263.65 263.65 255.26 258.97 2531690 258.77 URKA 2012-07-13 260.03 261.99 256.1 259.5 2049170 259.16 URKA 2012-07-16 259.1 261.28 256.98 261 1841980 259.9 URKA 2012-07-17 262.94 268.5 260.29 267.6 3918750 265.15 URKA 2012-07-18 267.8 268 264.24 266.5 1291730 266.26 URKA 2012-07-19 267.14 272.9 267 269.49 4228140 270.34 URKA 2012-07-20 268.95 275.7 264.5 272.59 3519020 271.66 URKA 2012-07-23 270.26 275.1 262.55 265.28 3943810 267.68 URKA 2012-07-24 266.81 269.33 264.28 267.01 1965520 266.81 URKA 2012-07-25 266.5 272.65 264.49 267.78 2429530 269.29 URKA 2012-07-26 267.7 270.95 264 265.1 2317660 266.26 URKA 2012-07-27 265.54 270.75 264.05 267.75 2476940 267.34 URKA 2012-07-30 242.06 276 242.06 272.45 2686800 272.3 URKA 2012-07-31 271.47 275.28 267.5 270.7 2917010 272.12 URKA 2012-08-01 268.91 274.41 268.55 270.85 1458270 271.08 URKA 2012-08-02 270.93 270.93 259.77 264 3812270 265.31 URKA 2012-08-03 263.75 269.5 261.43 267.9 2072350 266.88 URKA 2012-08-06 268.94 269.31 262 262.05 4033210 266.23 URKA 2012-08-07 263 266.75 257.62 258.9 3815680 262.67 URKA 2012-08-08 261.8 261.85 254.56 257 2011850 257.9 URKA 2012-08-09 257.35 262.27 257.35 262 2397560 260.21 URKA 2012-08-10 261 261.77 255.25 258.11 2415350 257.65 URKA 2012-08-13 260.48 263.5 258.11 258.73 2887660 260.39 URKA 2012-08-14 258.35 261.47 256.65 259.53 2173400 259.77 URKA 2012-08-15 259.3 259.39 253.03 257.5 2085200 255.81 URKA 2012-08-16 258 261 257.01 259.5 2007710 258.98 URKA 2012-08-17 260.99 262.05 257 257.12 1442630 259.09 URKA 2012-08-20 258.38 258.66 251.5 252.55 1897310 253.47 URKA 2012-08-21 252.9 259.98 252.9 254.36 3089590 256.49 URKA 2012-08-22 253.18 255.14 251.11 254.13 1767950 252.75 URKA 2012-08-23 255.5 259.44 255.49 257.75 2340500 258 URKA 2012-08-24 255.63 259.5 253.1 258.57 1932820 256.24 URKA 2012-08-27 259.23 260.57 253.55 255.52 1224170 256.26 URKA 2012-08-28 254.95 260.98 254.73 259.76 1966710 258.71 URKA 2012-08-29 259.6 263.7 255 255 2117920 257.61 URKA 2012-08-30 254.49 255.52 251.1 252.52 1608660 253.3 URKA 2012-08-31 253 255.43 246.53 247 3710250 249.86 URKA 2012-09-03 246.38 251.43 246.01 249.81 1928930 249.13 URKA 2012-09-04 263.68 263.68 245.41 247.18 1922860 248.57 URKA 2012-09-05 247.22 249.99 243.88 245.16 2032810 246.52 URKA 2012-09-06 247 256.5 244.35 256.45 3558510 251.35 URKA 2012-09-07 256.43 262.75 255.51 257.68 4266490 259.76 URKA 2012-09-10 257.67 261 256.2 258.15 1652390 258.34 URKA 2012-09-11 257.14 257.65 254.2 256.01 2515890 255.91 URKA 2012-09-12 257 257.5 250.77 257.35 5992770 254.21 URKA 2012-09-13 257 258.24 254 256.3 2387700 256.4 URKA 2012-09-14 259 263.96 257 257.01 10287370 259.18 URKA 2012-09-17 256.78 259 255.35 257 6757180 257.49 URKA 2012-09-18 256.94 262 255.63 259.79 3730380 260.04 URKA 2012-09-19 260.99 271.7 260.22 271.49 7677380 266.59 URKA 2012-09-20 270 277.95 269.26 272 14353920 273.02 URKA 2012-09-21 272.1 276 265.8 265.81 8075430 271.97 URKA 2012-09-24 266 268.11 263.04 267 2529190 265.48 URKA 2012-09-25 267.8 269.75 263.8 264.5 2741820 266.11 URKA 2012-09-26 263.97 265.24 256.08 256.61 3919350 259.49 URKA 2012-09-27 257.1 259.49 256 258.42 1812780 258.22 URKA 2012-09-28 260 260.79 256.65 257.53 1784580 258.69 URKA 2012-10-01 252.5 265 252.5 264.99 2595340 261.44 URKA 2012-10-02 261.65 264.68 259.27 260.22 2038680 262.42 URKA 2012-10-03 260.11 260.11 251 251.17 3556420 254.83 URKA 2012-10-04 253.5 255.75 250.8 252.58 3308050 253.32 URKA 2012-10-05 255 259.49 255 256.05 2319860 257.71 URKA 2012-10-08 256 256.5 252.55 256.45 1109990 254.14 URKA 2012-10-09 258.55 260.38 255.15 258.98 1789460 258.2 URKA 2012-10-10 257.68 259.38 253.71 254.05 1314150 256.48 URKA 2012-10-11 253.66 258.25 251.97 256.4 1801410 255.43 URKA 2012-10-12 256.4 256.53 250.08 251.25 2337820 252.76 URKA 2012-10-15 251.23 253.26 246.1 248 3740620 250.67 URKA 2012-10-16 250 250.97 245.23 248.17 2934200 248.06 URKA 2012-10-17 247.9 249.45 243.25 244.51 4745240 245.94 URKA 2012-10-18 244.51 248.05 243.23 244.42 2861790 245.23 URKA 2012-10-19 243.88 245.89 236.92 240.01 6841810 240.12 URKA 2012-10-22 238.7 244.8 238 244 3115610 242.34 URKA 2012-10-23 244.5 244.69 239.41 240.75 2704350 241.89 URKA 2012-10-24 242.26 243.94 238.22 241.49 2799120 241.41 URKA 2012-10-25 242.5 244 239.5 240.47 1710150 241.52 URKA 2012-10-26 239 244.52 238 242.79 2113810 241.61 URKA 2012-10-29 240.55 243.75 240.07 242.49 744950 241.49 URKA 2012-10-30 240.74 244.43 240.68 243.4 1609520 243.01 URKA 2012-10-31 243.86 249.97 242 247.38 5226840 248.09 URKA 2012-11-01 247 248.99 245.25 246.11 2496790 247.21 URKA 2012-11-02 246.96 249.5 246.07 247.02 2027430 247.73 URKA 2012-11-06 248.22 250 245.45 248.7 2650170 248.04 URKA 2012-11-07 248 248 239.59 239.59 3410290 243.97 URKA 2012-11-08 239.51 239.59 235.06 238.99 2880070 236.92 URKA 2012-11-09 238 242.5 227.25 230.5 4468220 234.81 URKA 2012-11-12 231.04 236.69 226.14 234.9 3050860 231.26 URKA 2012-11-13 234.1 237.37 233 235.25 2603090 234.73 URKA 2012-11-14 238.06 239.79 231.52 233.8 2386860 234.59 URKA 2012-11-15 233.5 235.99 233 235.5 4135260 235.25 URKA 2012-11-16 235.5 235.67 228.66 229 1964290 231.23 URKA 2012-11-19 230.5 231.5 228.28 228.39 1936210 229.81 URKA 2012-11-20 229 230.9 227.11 230 2415770 228.51 URKA 2012-11-21 228.13 231.5 228.13 230.55 1904480 230.33 URKA 2012-11-22 231.27 233 230.26 230.99 1451110 231.97 URKA 2012-11-23 231.33 234 231.33 233.89 1664890 233.14 URKA 2012-11-26 233.15 235.48 230.31 232.73 1409090 233.02 URKA 2012-11-27 233 235.1 232.15 233.16 1291110 233.74 URKA 2012-11-28 233.08 233.39 227.13 227.75 2235740 229.42 URKA 2012-11-29 229.99 229.99 227.7 229.62 1031220 229.24 URKA 2012-11-30 229.01 235 227.51 230.2 2188740 229.65 URKA 2012-12-03 230.66 233.99 227.5 233.99 1811420 231.11 URKA 2012-12-04 233.5 233.8 228.52 229 2052680 230.39 URKA 2012-12-05 229.49 232.72 227.52 228.33 3729470 230.04 URKA 2012-12-06 229 231.28 228.75 230.28 2227400 229.85 URKA 2012-12-07 230.5 235.32 229.01 234.5 3752890 232.96 URKA 2012-12-10 235.48 239.9 233.78 238.65 4067240 237.15 URKA 2012-12-11 238 238.4 235.59 236 1826650 236.73 URKA 2012-12-12 238 243.45 237.7 242.16 2769720 241.1 URKA 2012-12-13 243.44 245.17 241.6 243.51 2685450 243.65 URKA 2012-12-14 243.5 245.48 242.6 244.45 1107530 244.39 URKA 2012-12-17 244.6 247 242.25 245.23 3299640 244.49 URKA 2012-12-18 246.1 249.25 244.5 248.9 1920280 247.61 URKA 2012-12-19 249 250 244.62 245 2065680 246.73 URKA 2012-12-20 243.94 247 243 247 2093190 245.01 URKA 2012-12-21 244 244.5 236 236 3383400 239.72 URKA 2012-12-24 236 237.99 234.5 234.75 1238080 235.74 URKA 2012-12-25 234.37 236.55 232.04 235.2 513480 234.83 URKA 2012-12-26 235.2 237.97 233.8 237.1 1039930 236.61 URKA 2012-12-27 237.73 238.41 236.02 236.6 993930 237.26 URKA 2012-12-28 236.79 238 233.3 234.75 1903780 235.32 URKA 2013-01-08 237.93 240.51 234.12 236 3367960 236.58 URKA 2013-01-09 236 236.92 232.4 233.3 2910350 233.93 URKA 2013-01-10 233.23 234.7 230.35 231 1920380 232.38 URKA 2013-01-11 232 232.1 230.03 231.38 1666810 231.03 URKA 2013-01-14 231.44 236.4 231.39 233.1 2884360 234.22 URKA 2013-01-15 234 234.55 229.11 229.21 2571930 231.5 URKA 2013-01-16 229.97 230.37 225.21 227.81 3419310 227.5 URKA 2013-01-17 228 229 226.15 228.96 1600220 227.65 URKA 2013-01-18 229.95 232.44 229.3 230 2257690 230.77 URKA 2013-01-21 230.43 231.16 227.13 228.1 1262540 228.81 URKA 2013-01-22 228.69 228.96 224.6 226.72 2725060 226.25 URKA 2013-01-23 227.36 228.22 225.8 227.51 1737400 227.06 URKA 2013-01-24 228 231.8 225.4 231.2 3455600 229.13 URKA 2013-01-25 234.97 234.97 229.89 231.08 2004600 230.84 URKA 2013-01-28 231.23 233.68 230.23 232.66 2747170 232.55 URKA 2013-01-29 236.38 236.38 228.54 229.65 2333290 231.41 URKA 2013-01-30 230.5 231.95 227.55 229.03 1893940 229.88 URKA 2013-01-31 229.03 233 227.8 228.38 2470000 229.88 URKA 2013-02-01 228.51 236 228.39 235.5 13037870 234.13 URKA 2013-02-04 236.09 237.98 234.13 234.88 6517050 236.01 URKA 2013-02-05 233.03 237.11 233.03 235.56 1944330 235.48 URKA 2013-02-06 237 237.47 232 233.13 2515530 235.13 URKA 2013-02-07 233.16 234.5 231.01 233.55 1474720 232.76 URKA 2013-02-08 233.51 233.97 229.27 231 2359300 231.06 URKA 2013-02-11 231.48 233.49 229.65 230.9 1561440 231.93 URKA 2013-02-12 230.94 232.39 228.25 230.9 1544160 230.83 URKA 2013-02-13 232.6 233.5 229.3 233.14 3788820 231.2 URKA 2013-02-14 233.09 236.45 229.61 231.17 5123280 233.31 URKA 2013-02-15 231.17 232.48 229.3 231.57 1747730 231.02 URKA 2013-02-18 231.74 231.74 228.23 229.73 1822720 230.03 URKA 2013-02-19 229.75 231.29 229.22 230.3 1239390 230.36 URKA 2013-02-20 231 231.11 228.66 229.28 1778060 229.71 URKA 2013-02-21 226.5 228.97 225.65 227.28 3496930 227.58 URKA 2013-02-22 227.39 230 227.39 228.82 1507710 229.02 URKA 2013-02-25 229 231.85 229 229.57 1600530 230.55 URKA 2013-02-26 228.95 229.64 227.06 228.58 1820220 228.54 URKA 2013-02-27 228.89 231.55 228.89 231 1726130 230.59 URKA 2013-02-28 231.49 232.87 227.5 227.5 1926320 231.17 URKA 2013-03-01 228.55 233.66 228.55 233.37 3126410 231.66 URKA 2013-03-04 233.12 234 230.7 232 1532410 231.98 URKA 2013-03-05 232.79 232.8 230.79 232.2 2427040 231.74 URKA 2013-03-06 232.88 232.93 230 230.15 1680550 231.76 URKA 2013-03-07 230.29 232.48 230.29 231.19 1100360 231.78 URKA 2013-03-11 231.5 235.25 231.2 233.3 2898610 234 URKA 2013-03-12 234 235.5 233.3 234 1861100 234.56 URKA 2013-03-13 234.5 234.99 230.75 231.74 2131280 232.89 URKA 2013-03-14 230.51 233.29 230.51 232.57 1826500 232.13 URKA 2013-03-15 232.59 234.98 230.54 231.57 4120270 232.72 URKA 2013-03-18 230 230.75 226 228.5 4763030 227.89 URKA 2013-03-19 227.13 229.8 227.13 228.28 2635470 228.29 URKA 2013-03-20 229.42 229.98 226.71 228.78 2674020 228.38 URKA 2013-03-21 227.59 229.99 227.52 229.5 1652180 228.61 URKA 2013-03-22 229.5 230.39 227.6 229.81 2100660 229.19 URKA 2013-03-25 230.71 231.43 226.9 227.01 1557770 229.19 URKA 2013-03-26 232.63 232.63 226.35 229.3 2635740 228.49 URKA 2013-03-27 229.33 231.1 227.92 230.92 1703850 230.18 URKA 2013-03-28 232.02 232.02 229.1 230.66 1846820 230.26 URKA 2013-03-29 230.66 232.4 230.66 231.87 553910 231.4 URKA 2013-04-01 231.84 232.1 230.2 230.2 561870 231.1 URKA 2013-04-02 230.74 232.15 229.45 232.15 1149790 231.07 URKA 2013-04-03 232 234.64 231.39 233.83 2820660 233.6 URKA 2013-04-04 233.74 234.59 233.01 234.19 1922300 234.01 URKA 2013-04-05 234.19 235.91 232.42 235.44 2292910 234.18 URKA 2013-04-08 235.73 237.49 232.51 232.68 1822880 234.54 URKA 2013-04-09 233.03 234 230.52 234 1622590 232.65 URKA 2013-04-10 234.01 234.5 229.41 233.5 5225080 231.94 URKA 2013-04-11 233.92 234.33 228.55 231 4195080 230.94 URKA 2013-04-12 230.5 231.71 225.06 227.04 3306410 227.81 URKA 2013-04-15 225.42 227.98 220.1 225.02 7778620 223.85 URKA 2013-04-16 223.78 229.19 223.1 229 6400960 227.1 URKA 2013-04-17 229.03 235.2 226.26 235 12630580 230.77 URKA 2013-04-18 235 237 233.09 234.1 7791840 235.61 URKA 2013-04-19 235 235.37 231.35 233.2 2300320 232.9 URKA 2013-04-22 234.93 234.99 226.43 229.72 3897430 230.09 URKA 2013-04-23 229.31 232.7 227.13 232.5 3703390 230.97 URKA 2013-04-24 232.5 233.9 230.67 233.86 2781540 232.43 URKA 2013-04-25 234.75 237 232 233.39 9454580 233.37 URKA 2013-04-26 231.4 231.4 225.6 227.3 6701470 227.16 URKA 2013-04-29 227 228.48 223.62 226 3253410 225.62 URKA 2013-04-30 227.36 227.94 223.31 225.78 3329950 225.42 URKA 2013-05-02 225.78 227.41 224.51 225.1 3049670 226.22 URKA 2013-05-03 238.55 238.55 225.12 226.99 1257650 226.54 URKA 2013-05-06 226.99 229.79 226.92 228.98 1883010 228.96 URKA 2013-05-07 228.98 232.1 227.1 232.1 2673190 230.14 URKA 2013-05-08 231.7 233 229.74 232.24 1802740 231.3 URKA 2013-05-10 231.86 234 227.55 228.81 1467420 230.14 URKA 2013-05-13 228.81 228.87 226.01 228.71 1731330 227.26 URKA 2013-05-14 228.71 230.5 225.8 226.95 2843660 227.29 URKA 2013-05-15 227.45 228.42 225.3 228.42 1144150 227.29 URKA 2013-05-16 228.3 228.9 225.5 225.6 1302430 227.06 URKA 2013-05-17 229.94 229.94 225.87 226.81 1116400 227.2 URKA 2013-05-20 228.26 229.78 225.5 226.19 1354370 227.01 URKA 2013-05-21 243.89 243.89 223.77 226.52 5448490 225.01 URKA 2013-05-22 226.41 227.7 225.46 226.9 6068570 226.28 URKA 2013-05-23 224.96 228.5 224.2 227.01 7490190 227.15 URKA 2013-05-24 226.26 228.2 226.25 227.6 5475040 227.31 URKA 2013-05-27 227.7 228.17 226.86 227.5 1917920 227.53 URKA 2013-05-28 226.37 229.06 226.37 228 7141870 227.72 URKA 2013-05-29 228 228.2 225.73 227.22 5585470 227.3 URKA 2013-05-30 227.37 229.4 226.77 228.18 4835820 228.18 URKA 2013-05-31 228.94 232.26 228.82 230.62 31055930 230.7 URKA 2013-06-03 230.52 231.42 227.62 229.34 4945980 230.4 URKA 2013-06-04 229.92 232.71 229.34 231 2468840 231.41 URKA 2013-06-05 231 233.3 228.11 231.27 3887680 231.36 URKA 2013-06-06 230.54 233.29 228.79 232.5 12133360 232.01 URKA 2013-06-07 231.42 234.66 230.14 230.6 5303850 231.4 URKA 2013-06-10 229.45 231.52 226 227.41 4469670 228.04 URKA 2013-06-11 227.46 228.5 222.7 225.55 7036730 224.82 URKA 2013-06-13 225 225 221.21 222.71 7394840 223.02 URKA 2013-06-14 223.98 226 221.33 223.75 4578540 223.94 URKA 2013-06-17 225.67 226 220.25 223 4126330 222.42 URKA 2013-06-18 223 224.08 219.03 219.5 4237610 221.16 URKA 2013-06-19 219.26 221.49 217.25 219.45 5692660 218.99 URKA 2013-06-20 217.1 219.77 215 219 6656050 217.3 URKA 2013-06-21 218.11 223.98 217.62 222.97 7492960 221.54 URKA 2013-06-24 219 222.95 218.36 222.33 3589780 221.46 URKA 2013-06-25 222.33 223.7 220.12 222 17917920 222.13 URKA 2013-06-26 222 223.37 221.12 222.76 4091640 222.32 URKA 2013-06-27 221.73 222.76 218.01 218.9 9189460 219.55 URKA 2013-06-28 218.99 219.75 216.88 219.75 3795070 218.35 URKA 2013-07-01 219.75 219.8 216.97 219.01 3300280 218.26 URKA 2013-07-02 224.34 224.34 217.06 218.52 4126680 218.1 URKA 2013-07-03 218.51 219.72 217.54 219.01 3797890 218.73 URKA 2013-07-04 219.11 220 217.84 219.81 1979180 218.9 URKA 2013-07-05 219.81 221.08 218.02 220.39 9337270 219.85 URKA 2013-07-08 220.2 220.59 218.52 218.52 2026570 219.25 URKA 2013-07-09 219.59 219.59 216.21 217.47 7541140 217.22 URKA 2013-07-10 217.47 217.96 216.03 217.14 2475670 216.98 URKA 2013-07-11 218.35 218.35 215.5 217.46 4959450 216.5 URKA 2013-07-12 218.79 218.79 216.5 217.3 7907590 217.37 URKA 2013-07-15 217.41 217.9 214.67 215.49 6472820 215.64 URKA 2013-07-16 220.74 220.74 212.53 214.48 4074290 214.19 URKA 2013-07-17 214.09 214.99 213.51 213.88 2624040 214.06 URKA 2013-07-18 214.5 214.94 212.74 213.93 4244900 213.54 URKA 2013-07-19 214 215.39 213.12 215.32 12037790 214.93 URKA 2013-07-22 215.3 215.66 212.7 212.93 2091860 213.36 URKA 2013-07-23 213.4 213.88 197.1 198.5 12658400 204.12 URKA 2013-07-24 199.27 199.38 188.13 193.96 10147910 192.84 URKA 2013-07-25 192.41 194.1 185.55 186.37 7154850 188.27 URKA 2013-07-26 187.11 194.4 183.56 190.4 11476160 190.42 URKA 2013-07-29 190 190.83 184.5 187.18 6431380 187.23 URKA 2013-07-30 187.3 187.9 140 151.75 77831270 158.12 URKA 2013-07-31 153.71 153.71 140.01 144.03 23938250 146.28 URKA 2013-08-01 144.95 151.84 141.73 150.78 19828950 147.32 URKA 2013-08-02 152 159.2 151 158.91 29514800 156.58 URKA 2013-08-05 159.21 161.97 151.25 152 14258560 156.07 URKA 2013-08-06 150.62 152.79 148.11 150.45 11490510 150 URKA 2013-08-07 150.03 157.45 148.55 156.43 18926570 154.96 URKA 2013-08-08 157.35 163.67 155.82 163 22732800 159.37 URKA 2013-08-09 164 165.75 162.41 165.36 8716990 164.15 URKA 2013-08-12 164.98 167 159.01 161.38 8730630 162.18 URKA 2013-08-13 160.42 162.77 160.03 161.9 5284530 161.64 URKA 2013-08-14 162 164.62 161.08 163.28 3934210 162.91 URKA 2013-08-15 163.01 163.88 160.76 160.99 4493280 161.9 URKA 2013-08-16 161.1 161.9 159.26 160.01 3607280 160.33 URKA 2013-08-19 159.57 162.52 158.31 161.69 2897060 160.32 URKA 2013-08-20 160.37 161.58 156.16 157.49 4936010 158.79 URKA 2013-08-21 157 159.27 155.86 157.41 4442890 157.81 URKA 2013-08-22 158.14 162.01 156.53 161.85 5501180 159.93 URKA 2013-08-23 162.37 164.14 160.74 163.18 4288580 163.05 URKA 2013-08-26 164.5 164.5 157.14 157.7 6718970 159.83 URKA 2013-08-27 156 160.19 153.07 158.87 8984240 156.48 URKA 2013-08-28 158.75 159.98 156.52 157.89 2861760 158.48 URKA 2013-08-29 157.64 159.15 157.55 157.82 1697690 158.37 URKA 2013-08-30 158.85 158.85 153.97 158.5 3653100 156.24 URKA 2013-09-02 158.8 158.8 155.17 156.5 1740070 156.66 URKA 2013-09-03 157 159.9 155.52 159.7 3691960 158.38 URKA 2013-09-04 159.69 162.84 158.4 162.04 2772950 161.1 URKA 2013-09-05 162.05 166.4 162 165.7 6042940 164.88 URKA 2013-09-06 160.06 166.93 160.01 162.8 5387340 163.96 URKA 2013-09-09 163 178.22 163 176.95 20753000 173.52 URKA 2013-09-10 178 190.43 177.24 186.98 26822910 183.91 URKA 2013-09-11 188 192.3 181.3 186.7 13055580 186.8 URKA 2013-09-12 185.93 187.98 180.18 181 7610680 183.07 URKA 2013-09-13 180.52 183.36 175.6 177.8 7814680 178.19 URKA 2013-09-16 183.08 190.75 181.01 188.88 11825920 187.53 URKA 2013-09-17 188 190.49 182.2 183.46 8064380 185.49 URKA 2013-09-18 184 184.96 181.12 182.35 4282600 183.41 URKA 2013-09-19 185.5 187.99 177.03 179.9 10494570 181.13 URKA 2013-09-20 179.9 181.9 177.28 177.62 6302320 179.24 URKA 2013-09-23 177.62 179.85 170.15 174.01 5968780 174.99 URKA 2013-09-24 171.87 176.79 170.9 171 9070410 173.59 URKA 2013-09-25 171.25 176.27 169.76 174.71 8922900 173.06 URKA 2013-09-26 176.01 179.39 175.21 176.87 9744740 177.17 URKA 2013-09-27 176.7 177.18 170.24 171.51 6702340 172.87 URKA 2013-09-30 169.79 171 168 169.86 4888960 169.44 URKA 2013-10-01 169.94 170.59 168.06 170 3608170 169.46 URKA 2013-10-02 169.97 170.89 166.88 167.57 3161680 168.33 URKA 2013-10-03 168.54 170.29 168.03 169.96 5837690 169.56 URKA 2013-10-04 169.8 170 168.6 169.35 2233000 169.62 URKA 2013-10-07 168.95 170.65 167.79 169.42 3752590 169.26 URKA 2013-10-08 169.8 170.2 168.81 170.1 3957590 169.61 URKA 2013-10-09 169 169.85 167.86 169.58 3857140 169.12 URKA 2013-10-10 169.63 169.82 167.12 167.73 5875150 168.23 URKA 2013-10-11 168.94 168.94 165.25 167.93 4782000 167.55 URKA 2013-10-14 167.97 169.09 166.57 167.51 1827850 167.93 URKA 2013-10-15 168 170 168 169.6 6647260 169.34 URKA 2013-10-16 169.6 175.38 168.31 174.02 6125610 171.88 URKA 2013-10-17 174.74 175.98 171.25 172.99 4918490 172.92 URKA 2013-10-18 173.19 173.99 171.12 173.76 3828290 172.73 URKA 2013-10-21 173.83 180.68 173.41 179.5 7312170 177.97 URKA 2013-10-22 180.6 180.6 174.5 174.9 5344130 177.01 URKA 2013-10-23 174.5 177.85 172.79 173.79 5160780 175.04 URKA 2013-10-24 174.67 174.7 171.75 172.73 4293110 173.06 URKA 2013-10-25 172.67 174 169.25 173.85 7362210 171.36 URKA 2013-10-28 173.82 175.5 173.52 175.46 2557650 174.24 URKA 2013-10-29 175.35 176.9 174.37 175.29 2293050 175.66 URKA 2013-10-30 175.4 175.92 171.52 173.8 3036160 173.77 URKA 2013-10-31 172.04 172.51 170.11 170.55 2750980 170.98 URKA 2013-11-01 170.55 172.38 170.42 170.95 4298660 171.18 URKA 2013-11-05 173.5 176.73 170.79 172.85 7919780 173.58 URKA 2013-11-06 173.25 173.49 170.7 170.82 2258680 171.56 URKA 2013-11-07 170.9 171.5 167.39 167.85 5711220 168.83 URKA 2013-11-08 166.91 168.75 165.5 168.75 3807720 167.56 URKA 2013-11-11 169 169.99 167.59 168.6 3160560 168.92 URKA 2013-11-12 168.95 169.99 167.82 169.37 2917110 169.18 URKA 2013-11-13 168.98 168.98 160.01 164 3285040 166.37 URKA 2013-11-14 165 167.27 164.5 166.91 2324290 166.3 URKA 2013-11-15 167.6 176.7 167.6 175.28 9413450 173.03 URKA 2013-11-18 176.61 181.47 175.94 179.2 11993860 179.2 URKA 2013-11-19 179.5 179.5 175.12 175.77 4959010 176.35 URKA 2013-11-20 175.49 175.49 168.53 169.1 6574590 171.04 URKA 2013-11-21 168 170.68 166.81 168.82 4623550 168.52 URKA 2013-11-22 170 170 167.72 168.71 2883370 168.75 URKA 2013-11-25 167.88 170.58 167.88 168.25 3333700 169.66 URKA 2013-11-26 167.88 169.29 163.5 164.64 6116450 165.6 URKA 2013-11-27 164.99 165.93 163 164.05 3951820 164.37 URKA 2013-11-28 164.45 166.33 164.21 165.45 2114320 165.51 URKA 2013-11-29 165 165.72 163.51 164.98 2908880 164.55 URKA 2013-12-02 164.64 169.79 164.05 169.09 5063030 167.32 URKA 2013-12-03 169.09 171 168.1 169 7441770 169.46 URKA 2013-12-04 168.71 170.45 167.03 168.39 4711760 169.07 URKA 2013-12-05 168.6 169.91 165 165.44 4812670 167.02 URKA 2013-12-06 165.49 168.48 164.61 167.78 3939270 166.59 URKA 2013-12-09 168 168.44 165.75 166.55 2812860 166.81 URKA 2013-12-10 166.78 167.97 165.72 167.89 3422730 167.3 URKA 2013-12-11 167 167.83 166.05 167.05 2431570 166.82 URKA 2013-12-12 166.04 166.28 163.8 164.57 3520840 165.14 URKA 2013-12-13 164.57 167.22 163.65 166.38 2702020 166.06 URKA 2013-12-16 166.39 168.74 166.13 167.81 2430390 167.59 URKA 2013-12-17 167.34 168.5 167.3 167.92 1997220 167.88 URKA 2013-12-18 167.92 169.33 167.31 169.05 2403810 168.29 URKA 2013-12-19 169.84 170.99 168.83 170.8 4046890 170.08 URKA 2013-12-20 170.65 175.99 169.03 175.44 8051680 172.95 URKA 2013-12-23 175.92 175.92 172.03 173.13 3806120 173.42 URKA 2013-12-24 173 174.23 172.13 173.7 2355580 173.36 URKA 2013-12-25 174.24 174.7 171.54 171.6 949920 173.02 URKA 2013-12-26 171.55 172.65 170.72 171 1420140 171.57 URKA 2013-12-27 171 173.5 170.57 172.49 3185330 172.81 URKA 2013-12-30 172.49 173.58 171.65 172 3222240 172.38 URKA 2014-01-06 171 172.31 166.63 167 3326170 169.03 URKA 2014-01-08 167.07 168.9 165 165 2573580 166.69 URKA 2014-01-09 161.38 166.87 161.38 165.52 1474590 165.94 URKA 2014-01-10 164.76 167.99 164.76 167.38 2180080 166.39 URKA 2014-01-13 167.64 169.8 166.79 169 1518390 168.8 URKA 2014-01-14 167.99 169 166 167.65 2675760 167.48 URKA 2014-01-15 169.42 179.5 169.23 179.35 17371430 176.7 URKA 2014-01-16 180.1 183.3 178.44 180.7 11455380 180.82 URKA 2014-01-17 180.95 187.9 180 183 13027270 184.51 URKA 2014-01-20 182.19 187.48 180.92 185.7 5971610 184.64 URKA 2014-01-21 187 187.8 184.23 184.7 4056360 185.75 URKA 2014-01-22 185 185 182.5 183.24 3535000 183.14 URKA 2014-01-23 182 184.62 182 183.35 3595340 183.4 URKA 2014-01-24 182.36 183.8 181 182.65 5126950 182.73 URKA 2014-01-27 181.3 182.75 176.75 177.16 7799480 179.17 URKA 2014-01-28 177.13 178.64 175 175.21 7328410 176.65 URKA 2014-01-29 176.7 177.31 172.22 172.5 6522440 175 URKA 2014-01-30 172.5 174.41 170 170.82 7395030 172.02 URKA 2014-01-31 171.55 172.48 168.89 171.06 4566990 170.59 URKA 2014-02-03 169.97 173.84 169.88 172.5 5070350 172.12 URKA 2014-02-04 170.1 172.97 168.05 172.65 4276620 171.16 URKA 2014-02-05 172.75 176.88 172.06 176.2 3641880 174.89 URKA 2014-02-06 176.22 177.19 174.77 176.01 2164470 175.9 URKA 2014-02-07 177 178.29 176.05 178.08 1942380 177.33 URKA 2014-02-10 178.5 178.83 176.28 177 2416640 177.77 URKA 2014-02-11 176.65 177.7 174.77 175.37 1551760 176.07 URKA 2014-02-12 175.62 176.86 174.88 175.52 2006630 175.6 URKA 2014-02-13 175.5 175.5 170.72 171.62 4021680 172.69 URKA 2014-02-14 172 172.79 170.82 171.73 2742500 171.83 URKA 2014-02-17 172.32 174.38 171.62 172.75 2279970 172.77 URKA 2014-02-18 172.89 174 171.5 172.29 1404770 172.68 URKA 2014-02-19 171 172.23 169 170.47 2480040 170.73 URKA 2014-02-20 169.9 170.29 167.06 168.42 2847600 168.43 URKA 2014-02-21 169.22 170.94 169.15 170.3 1995250 170.22 URKA 2014-02-24 170.3 171.69 168.82 171.21 1680250 170.26 URKA 2014-02-25 171.21 171.99 169.34 171.21 1800800 170.71 URKA 2014-02-26 171.06 171.98 168.37 168.64 2263610 170.01 URKA 2014-02-27 168.93 169.04 164.5 165.91 3594050 166.21 URKA 2014-02-28 166.8 167.3 163.12 164.3 2941670 164.82 URKA 2014-03-03 160 160.99 141 157.12 11394100 152.31 URKA 2014-03-04 157.84 162.89 157 159.47 6213500 159.73 URKA 2014-03-05 160.38 160.38 154.01 158.05 4620760 156.7 URKA 2014-03-06 160.74 163.68 153.15 161.69 9334120 158.96 URKA 2014-03-07 161.41 170.8 160.15 166.01 7471530 166.97 URKA 2014-03-11 166.1 168 161.5 163.74 3741010 164.02 URKA 2014-03-12 161.76 162.78 158 160 3767130 160.62 URKA 2014-03-13 161.41 162.05 156.67 157 3083610 159.14 URKA 2014-03-14 154.51 157.84 148.25 156.2 7727850 152.77 URKA 2014-03-17 158.68 164 155.12 163.49 10111270 159.83 URKA 2014-03-18 164.02 170.16 160.67 169.16 6288490 166.69 URKA 2014-03-19 170.15 171.46 165.55 165.55 4091100 168.06 URKA 2014-03-20 163.85 168.98 162.65 167.49 2568890 165.54 URKA 2014-03-21 163 164.59 160.51 161.21 7713410 161.86 URKA 2014-03-24 161.2 164.65 160.88 161.3 4360990 162.59 URKA 2014-03-25 162 162.3 157.27 159.3 6787350 159.28 URKA 2014-03-26 160 164.4 159.18 161.89 4945630 162.5 URKA 2014-03-27 161 164.4 161 164.4 2973410 163.19 URKA 2014-03-28 164.67 168.4 164.67 166.05 3760000 167.06 URKA 2014-03-31 165.21 167.74 164.52 167.74 3129190 165.97 URKA 2014-04-01 168.5 168.61 163.61 164.39 6024140 164.91 URKA 2014-04-02 164.73 167 163.8 167 3368170 165.59 URKA 2014-04-03 169.5 169.5 163.9 164.89 2402240 165.46 URKA 2014-04-04 164.9 167.5 164.5 166.78 2084720 166.44 URKA 2014-04-07 164.52 166.2 161.11 164.15 4204510 163.81 URKA 2014-04-08 164.23 165.22 162.06 165 2979560 163.22 URKA 2014-04-09 165 166.7 163.89 166 2154170 165.66 URKA 2014-04-10 166.5 167.9 164.54 165.92 2983770 166.17 URKA 2014-04-11 165 167.18 164.22 166.13 1983470 166.16 URKA 2014-04-14 165.94 166.97 164.49 166.1 1767560 165.22 URKA 2014-04-15 164.78 166.67 158.72 160.94 2637080 162.74 URKA 2014-04-16 161.04 162.3 158.51 159.9 2820260 160.08 URKA 2014-04-17 159.15 161.94 157.52 159.97 1524710 159.8 URKA 2014-04-18 161 163.8 160.67 160.67 1568430 162.5 URKA 2014-04-21 161.88 162.95 160.21 161.2 1698050 161.69 URKA 2014-04-22 161.49 162.11 159.31 160.98 1944470 160.6 URKA 2014-04-23 160.32 161.04 158 158 1834700 159.16 URKA 2014-04-24 158.74 159.26 150 152.13 5985850 153.05 URKA 2014-04-25 151.8 152.13 148.13 150.7 3413770 149.99 URKA 2014-04-28 150.01 156.3 148.58 155.39 2495810 152.57 URKA 2014-04-29 155.66 159.5 155.42 157 2728070 157.97 URKA 2014-04-30 156.41 157.91 155.3 157.5 2177390 156.82 URKA 2014-05-02 160.75 160.75 155 158.94 1709920 158.33 URKA 2014-05-05 155.65 159.14 155.65 158.25 780580 157.91 URKA 2014-05-06 158.23 159.48 156.27 157.03 2170650 158.08 URKA 2014-05-07 155.61 161.18 155.05 158.87 3342340 157.97 URKA 2014-05-08 159.46 160.87 155.8 156.3 3312920 157.83 URKA 2014-05-12 155.15 157.63 155.02 156.49 1481150 156.76 URKA 2014-05-13 156.08 157.57 154.23 154.96 2892460 155.43 URKA 2014-05-14 155.74 157.41 154.41 156.49 2148060 155.85 URKA 2014-05-15 156.01 163.39 156 162.4 5360420 160.88 URKA 2014-05-16 162 163.63 160.27 163.5 2764050 162.46 URKA 2014-05-19 163.53 165.49 163.27 165.38 2065290 164.87 URKA 2014-05-20 165.44 166.63 164.59 165.5 3217850 165.73 URKA 2014-05-21 165.28 167.88 164.85 167.3 4758430 166.7 URKA 2014-05-22 168.76 168.76 163.15 164.9 1677970 164.66 URKA 2014-05-23 164.89 164.89 162.45 163.32 2791400 163.23 URKA 2014-05-26 162.85 164.6 162.85 163.08 961600 164 URKA 2014-05-27 162.28 163.41 157.02 157.15 3628220 159.6 URKA 2014-05-28 158.14 158.59 156 157.54 2478320 157.4 URKA 2014-05-29 157.79 159.42 157.08 157.69 1248770 158.26 URKA 2014-05-30 157.69 157.73 155.06 155.06 2046110 156.51 URKA 2014-06-02 156.02 157.9 156.02 157 3360530 157.22 URKA 2014-06-03 157.5 157.74 154.57 157.5 2155760 155.94 URKA 2014-06-04 157.3 158.6 156 157.01 1510740 157.2 URKA 2014-06-05 157.9 157.9 154.2 154.5 2107360 156.34 URKA 2014-06-06 155.44 156.99 154.02 156.99 1519020 155.47 URKA 2014-06-09 156.86 157.25 154 154.05 2192210 155.54 URKA 2014-06-10 158.11 159.5 153.01 157.18 7258940 157.51 URKA 2014-06-11 157.9 158 154.21 155.28 3573590 155.42 URKA 2014-06-16 155.28 156.65 152.57 153.08 7490100 154.91 URKA 2014-06-17 152.7 154.75 152.23 152.53 3061440 153.43 URKA 2014-06-18 153 153.94 151.42 151.85 5974760 152.95 URKA 2014-06-19 152.01 154.37 151.52 152.69 3600260 152.69 URKA 2014-06-20 157.45 157.45 150.52 151.6 5882600 151.37 URKA 2014-06-23 151.74 153.59 150.01 150.01 2576730 151.23 URKA 2014-06-24 150.2 151.38 149.5 150.82 4164840 150.4 URKA 2014-06-25 150.41 155.6 149.81 155.3 6951160 153.87 URKA 2014-06-26 155.39 156.75 153.13 155.01 5342440 154.78 URKA 2014-06-27 155.33 158.18 154.61 157.1 5230060 157.25 URKA 2014-06-30 155.63 158 155.45 156 2978110 156.48 URKA 2014-07-01 156.1 157.96 155.05 157.96 3249540 156.78 URKA 2014-07-02 157.83 158.97 157 158 3790670 157.82 URKA 2014-07-03 157.12 159.88 157.12 159.55 4670570 159.02 URKA 2014-07-04 159.87 159.87 157.47 158.25 2246970 159.24 URKA 2014-07-07 158 159.39 158 158.75 1531850 158.82 URKA 2014-07-08 158.5 159.33 157.02 158.16 3105590 158.36 URKA 2014-07-09 157.53 158.57 156.06 158.16 2555400 157.46 URKA 2014-07-10 158.09 158.59 153.15 154.9 3291070 155.1 URKA 2014-07-11 154.89 154.89 151.86 154 1657560 153.5 URKA 2014-07-14 153.55 154.2 151.27 151.31 1569130 152.13 URKA 2014-07-15 151.95 153.39 150.84 151.42 1888460 152.01 URKA 2014-07-16 151.51 153.44 150.74 153.3 1788600 152.5 URKA 2014-07-17 152.87 152.87 148.61 150.24 3936150 150.4 URKA 2014-07-18 149 149 144.61 145.94 3556380 146.66 URKA 2014-07-21 145.93 146.51 141.58 142.18 2857680 143.45 URKA 2014-07-22 143.09 144.89 141.35 141.41 4575950 143.19 URKA 2014-07-23 141.99 143.18 141 142.74 2163760 142.08 URKA 2014-07-24 142.29 147.19 141.44 146.56 3229480 144.42 URKA 2014-07-25 146.15 146.3 143.67 144 2205100 145.06 URKA 2014-07-28 143.39 143.7 139.07 139.6 2973700 141.06 URKA 2014-07-29 139.95 142.14 137.52 138.65 2934510 139.81 URKA 2014-07-30 137.69 141.6 137.69 138.55 2313750 140.1 URKA 2014-07-31 138.99 140.25 135.98 136.36 3468450 137.67 URKA 2014-08-01 135.01 136.9 133.4 135.37 2278990 134.77 URKA 2014-08-04 135.29 137.26 133.7 134.41 1783760 135.53 URKA 2014-08-05 134.84 135.68 133.5 133.65 1542090 134.4 URKA 2014-08-06 133.25 136.39 133.14 135.7 2289250 135.04 URKA 2014-08-07 135.47 137.9 133.83 136.26 2446400 135.75 URKA 2014-08-08 138.05 140.98 135.39 138.36 2258390 138.8 URKA 2014-08-11 139.51 142 138.62 140.3 1744350 139.83 URKA 2014-08-12 141 141.7 139.55 140.52 1790930 140.63 URKA 2014-08-13 140.87 143.53 140.72 143.49 2631470 142.66 URKA 2014-08-14 143.99 144.59 141.7 142.39 2624840 143.2 URKA 2014-08-15 143.31 143.99 141.65 142.63 1154240 142.72 URKA 2014-08-18 142.76 144.5 142.51 144.23 1166080 144.04 URKA 2014-08-19 144.39 146.31 143.57 146.31 1668590 145.02 URKA 2014-08-20 146.2 147.18 145.06 146.6 1358970 146.11 URKA 2014-08-21 146.75 147.1 143.15 145 2501110 145.78 URKA 2014-08-22 144.69 144.95 143.32 143.51 1557360 144.08 URKA 2014-08-25 143.87 145 143.35 145 856030 144.46 URKA 2014-08-26 145.62 145.62 142.91 143.47 1616290 143.86 URKA 2014-08-27 143.91 144.19 141.36 141.89 1488520 142.66 URKA 2014-08-28 142 142.58 138.38 142.41 3766750 140.13 URKA 2014-08-29 142.31 143.04 133.57 133.57 3891530 137.91 URKA 2014-09-01 135.92 136.19 133.63 133.8 3312940 135.03 URKA 2014-09-02 134.01 136.19 133.57 135.97 1466620 134.83 URKA 2014-09-03 136.63 141.73 135.79 139.9 5871850 138.82 URKA 2014-09-04 140.44 140.97 136.91 139.35 4916130 138.52 URKA 2014-09-05 138.58 142.1 138.35 141.79 2154020 140.57 URKA 2014-09-08 141.72 142.86 140.42 141.01 2101180 141.91 URKA 2014-09-09 142 142.55 140.21 140.21 1158210 141.4 URKA 2014-09-10 140.07 142.48 139.21 142.4 1360080 141.43 URKA 2014-09-11 142.47 142.5 138.79 138.79 1866660 141.04 URKA 2014-09-12 139.01 140.29 137.88 139.52 2249070 139.47 URKA 2014-09-15 139.51 140.08 137.13 138.69 3600300 138.06 URKA 2014-09-16 137.49 141.4 137.4 139.9 2106750 140.12 URKA 2014-09-17 139.69 141.57 136.14 139.07 3955550 138.36 URKA 2014-09-18 139.04 146.21 138.37 145 5860990 143.42 URKA 2014-09-19 145.29 150 142.65 145.91 10756060 147.15 URKA 2014-09-22 144.99 146.7 141.61 141.61 2391090 143.94 URKA 2014-09-23 142.29 143.47 139.51 140.36 3119240 141.15 URKA 2014-09-24 140.48 142.75 139.3 140 2976220 141 URKA 2014-09-25 141 142.75 139.74 140.1 4139950 141.3 URKA 2014-09-26 139.59 140.88 138.07 140 3581630 139.43 URKA 2014-09-29 140.3 141.25 139.25 139.7 2406380 140.3 URKA 2014-09-30 140.06 142.5 138.85 139.85 4384250 140.74 URKA 2014-10-01 140.1 141.45 139.5 140.95 2761410 140.75 URKA 2014-10-02 140.65 141.1 136.55 138.55 2780210 139.15 URKA 2014-10-03 139.15 141.25 138.25 140.5 2477950 139.85 URKA 2014-10-06 140.7 145 140.7 144.55 3373640 143.4 URKA 2014-10-07 145 145.2 141.65 144.7 2551420 143.8 URKA 2014-10-08 144 144.75 142.4 142.6 4771300 143.95 URKA 2014-10-09 143.55 145.2 142.35 142.45 1995110 143.5 URKA 2014-10-10 141.2 142.75 138 138 2605830 140.45 URKA 2014-10-13 138.15 141.25 137.7 138.4 2012610 139.4 URKA 2014-10-14 137.85 140.75 137.85 139 2686480 139.75 URKA 2014-10-15 139 140.75 138.15 138.5 1280490 139.55 URKA 2014-10-16 138.7 141.4 136.85 137.15 3605440 139.15 URKA 2014-10-17 138 141.25 137.95 139 2620560 139.6 URKA 2014-10-20 139.5 140.25 138.5 138.8 1839050 139.45 URKA 2014-10-21 138.95 139.2 138.1 138.65 1784940 138.6 URKA 2014-10-22 139.05 140 136.45 136.6 2682720 138 URKA 2014-10-23 136.6 138.5 135.35 137.95 2577640 137 URKA 2014-10-24 138.5 138.7 137.05 137.5 1342590 137.6 URKA 2014-10-27 139 141.5 138.2 140.9 3320650 140.5 URKA 2014-10-28 141.35 144.85 140.55 144.05 3384430 143.5 URKA 2014-10-29 144.5 149.55 143.15 149 4138520 146.1 URKA 2014-10-30 147.3 151.2 145.5 150.5 4668250 149 URKA 2014-10-31 150.5 154.3 149.7 154 5177750 152.95 URKA 2014-11-03 153.35 155.1 152 154.95 1459160 153.95 URKA 2014-11-05 153.45 155.5 152.55 155.3 3054460 154.4 URKA 2014-11-06 155.45 159.1 155.35 158.5 5591270 158.1 URKA 2014-11-07 159.05 166.85 158.15 164.1 8822100 163.85 URKA 2014-11-10 165.6 167.7 162.8 167.5 5221400 165.4 URKA 2014-11-11 167.55 175.9 167 174.85 5385990 172.7 URKA 2014-11-12 176 176.4 170 172.15 6478050 172.55 URKA 2014-11-13 172.15 175.55 171.5 173 3081760 174.2 URKA 2014-11-14 173 175.45 172.05 174.2 2020480 174.2 URKA 2014-11-17 174.05 180.25 173.75 179.5 4557830 178.85 URKA 2014-11-18 179.55 186.65 161.5 163 20939070 174.2 URKA 2014-11-19 158.1 158.5 129.1 129.1 35775520 143.95 URKA 2014-11-20 127.5 138.45 125.6 133.9 22057750 134.9 URKA 2014-11-21 135.5 138.95 127.5 129.55 16095440 131.65 URKA 2014-11-24 132 137.2 129 134.5 15331380 132.95 URKA 2014-11-25 134.5 137.7 133.1 135 8160110 135.7 URKA 2014-11-26 135.6 136.95 132.3 134.9 5455640 134.6 URKA 2014-11-27 134.9 135.75 133.2 133.6 2894650 134.85 URKA 2014-11-28 133.5 135.5 131.4 132.8 4966160 133.5 URKA 2014-12-01 132.5 136.6 132.3 136.2 5550180 135 URKA 2014-12-02 136.2 136.65 132.8 133.55 5280240 134.4 URKA 2014-12-03 133.6 135.6 133.25 134.7 3001110 134.75 URKA 2014-12-04 134.3 136.1 134 134.7 4041030 135.3 URKA 2014-12-05 134.85 135.5 133.55 134 3067330 134.7 URKA 2014-12-08 134 135.3 130.4 131.6 3985700 133 URKA 2014-12-09 131.15 133.55 129.25 130.55 2360830 130.75 URKA 2014-12-10 127.3 134.75 127.3 130.45 3333800 131.75 URKA 2014-12-11 130.5 131.4 118 119.35 6395560 123.75 URKA 2014-12-12 119.35 122 110 116.7 8314900 116.7 URKA 2014-12-15 110.35 121.7 110.35 118.05 4943610 119.65 URKA 2014-12-16 117 129.6 111.2 126.15 9101040 121.05 URKA 2014-12-17 126.15 128.45 118.75 123.55 6488710 124.55 URKA 2014-12-18 124.85 142.8 123.65 141.5 11287570 137.3 URKA 2014-12-19 140.75 144.75 132.1 136.3 4611130 136.2 URKA 2014-12-22 137 139 134.05 134.85 4185660 137.1 URKA 2014-12-23 135.55 137.55 129 132.8 2612710 133.8 URKA 2014-12-24 132.4 136 130.05 134.3 1738500 134.15 URKA 2014-12-25 134.3 134.75 129.8 131.5 996940 131.85 URKA 2014-12-26 132.4 134.5 131.45 133.25 1032660 133.2 URKA 2014-12-29 133 139.9 132.05 135.5 2181820 136.55 URKA 2014-12-30 135 135.9 127.6 128.4 2543420 130.05 URKA 2015-01-05 128.45 130.4 126.2 130 1316150 128.6 URKA 2015-01-06 128.8 132.85 128.7 132.05 1389380 131.25 URKA 2015-01-08 132.5 140.25 132.5 137.95 2765740 137.65 URKA 2015-01-09 138.35 140.5 133.85 135.75 3012130 136.35 URKA 2015-01-12 136 137.95 133.5 134 1215840 135.45 URKA 2015-01-13 133.5 139 133.5 135.5 2436870 137.1 URKA 2015-01-14 134 140.4 133.65 139.1 3094570 138.3 URKA 2015-01-15 139.85 140.5 135.15 135.7 2667700 138.15 URKA 2015-01-16 135.75 137.35 134.55 136 1652330 136.05 URKA 2015-01-19 133 138.75 133 136.45 1874720 137.15 URKA 2015-01-20 136.1 137.1 134.8 136.2 1652220 135.75 URKA 2015-01-21 135.85 138.5 135.2 138 1543990 137.05 URKA 2015-01-22 138 146.95 137.5 145.85 6671290 144.05 URKA 2015-01-23 146.9 159.7 146.6 156 9069060 156.15 URKA 2015-01-26 153.75 162.35 151 159 7580750 157.5 URKA 2015-01-27 157.55 178.9 155.6 178 11097910 170.5 URKA 2015-01-28 179 184.4 177 181.2 9537590 180.2 URKA 2015-01-29 181.15 182.7 171.5 175 8047220 177 URKA 2015-01-30 175.6 178.95 172.5 174.7 4253980 174.3 URKA 2015-02-02 176 177.7 165.2 165.2 3564390 171.7 URKA 2015-02-03 165.2 171.95 162.5 168.5 4292580 167.05 URKA 2015-02-04 168.95 174 166.2 173.5 3641160 171.6 URKA 2015-02-05 173.05 179.3 171.45 174.2 3276360 175.8 URKA 2015-02-06 175.5 179.7 170 173.05 7474880 175 URKA 2015-02-09 174.65 180.4 173 174.55 4657740 176.4 URKA 2015-02-10 175.5 178.9 174.65 178.75 1999160 177.15 URKA 2015-02-11 179.55 184.5 177.95 177.95 3600980 181.15 URKA 2015-02-12 179.35 185.4 177.5 185 4732480 182.2 URKA 2015-02-13 185.55 189 185.2 185.7 2957040 187.15 URKA 2015-02-16 186.8 188.5 179.65 181 2421580 183.45 URKA 2015-02-17 179.25 185 177.9 181.75 3658040 181.9 URKA 2015-02-18 182.3 185.25 181.25 182.35 1750840 183.15 URKA 2015-02-19 182.35 183.75 168.5 176.9 5172520 175.2 URKA 2015-02-20 178 179.9 174.1 177.8 1852930 177.1 URKA 2015-02-24 172.65 173.6 162.8 170.2 2302970 170.75 URKA 2015-02-25 170.65 171.95 166.9 170 2211900 168.65 URKA 2015-02-26 170.95 173.45 167.55 168.5 2549350 170.15 URKA 2015-02-27 168.5 171.8 167 169.75 2567310 169.45 URKA 2015-03-02 171.7 175 170.15 171 2404890 172.75 URKA 2015-03-03 171 179.05 170.7 177.4 2604320 175.9 URKA 2015-03-04 178 180.3 175.15 175.95 2241850 177.8 URKA 2015-03-05 177.15 188.8 174 187.45 7482280 183.6 URKA 2015-03-06 187.45 189.9 180.5 180.55 3679890 183.8 URKA 2015-03-10 178.55 183.3 169 169 4784120 175 URKA 2015-03-11 171 174 168 171.9 2944810 171.25 URKA 2015-03-12 172.5 173 166.25 166.25 2495250 168.35 URKA 2015-03-13 166.3 167.55 160.3 161.2 3377960 163.75 URKA 2015-03-16 159.5 162.95 154.5 154.5 3931850 157.15 URKA 2015-03-17 154.55 157.45 151.4 153.4 2858360 154.35 URKA 2015-03-18 153.85 157.7 152.95 154.1 1984320 155.85 URKA 2015-03-19 155.65 157.7 154.25 154.45 1841990 155.45 URKA 2015-03-20 153.95 158 153.3 158 2863840 155.7 URKA 2015-03-23 158 158 151.7 152.5 1988830 154.8 URKA 2015-03-24 152.15 155.75 152.05 152.05 1339470 153.5 URKA 2015-03-25 151.9 154.25 150.6 153 2006240 152.6 URKA 2015-03-26 153.6 155.35 148 148.75 2049680 151.15 URKA 2015-03-27 148.9 150.8 146.05 146.05 1399010 148.45 URKA 2015-03-30 146.8 151.35 146.4 150 1338020 149.55 URKA 2015-03-31 150.45 156.5 148.5 156.5 2232130 151.95 URKA 2015-04-01 155.6 159 154.25 158.2 2165850 157 URKA 2015-04-02 158.5 158.6 155.2 158 1730030 157 URKA 2015-04-03 158 163.2 157.65 161.7 2045970 161.25 URKA 2015-04-06 161.25 167 161.25 166.15 2203680 165.05 URKA 2015-04-07 167 167.75 163.15 164.6 1616490 165.1 URKA 2015-04-08 164 164.55 160.2 163.05 1543850 162.2 URKA 2015-04-09 161.85 162.15 157 158.7 2104420 158.95 URKA 2015-04-10 158.7 162.85 155.35 162 2769870 158.65 URKA 2015-04-13 162.75 166.4 160.75 162.75 3109840 164.1 URKA 2015-04-14 162.05 164.55 160.9 163.65 1729950 162.8 URKA 2015-04-15 163.1 165.5 160.2 164 2439310 162.9 URKA 2015-04-16 164.95 164.95 160.1 163.5 3331460 161.95 URKA 2015-04-17 163 163.5 154.5 154.5 4064870 157.9 URKA 2015-04-20 155.4 158.25 153.85 154.55 2708560 155.95 URKA 2015-04-21 156 157.75 155.2 156.9 1609010 156.55 URKA 2015-04-22 156.9 158 153.1 155.6 2290360 155.1 URKA 2015-04-23 155.9 159.6 152 158 3686150 156.6 URKA 2015-04-24 160.4 161.95 151.25 154.5 8554710 155.45 URKA 2015-04-27 155.7 155.75 152.3 152.3 1866980 153.6 URKA 2015-04-28 152.5 153 148.5 149.4 2847830 150.4 URKA 2015-04-29 149 152.75 148.2 150.7 2124830 151.45 URKA 2015-04-30 150.7 152.75 150.5 151.05 1720640 151.75 URKA 2015-05-05 152.05 153.75 151.25 153.5 2282900 152.85 URKA 2015-05-06 153.5 153.5 151 152.25 2153950 152.05 URKA 2015-05-07 151.8 152.7 150.1 151.4 2114750 151.45 URKA 2015-05-08 152.25 155 151.7 154.15 1781590 153.25 URKA 2015-05-12 156 158.5 154.8 158 2711510 157.35 URKA 2015-05-13 158 158.2 153.6 154.5 2891940 155.5 URKA 2015-05-14 154.5 156.25 151.6 154.75 1731650 154.35 URKA 2015-05-15 154.45 156.95 154.15 156.9 1152790 156.05 URKA 2015-05-18 157.05 157.2 151.3 151.3 1440050 153.45 URKA 2015-05-19 152 153.45 151.25 153 1655470 152.3 URKA 2015-05-20 153.8 153.8 148.5 150.5 4343670 150.05 URKA 2015-05-21 151.65 152.3 148.7 151 2929090 150.15 URKA 2015-05-22 151 156.4 150.6 155.4 2569000 153.6 URKA 2015-05-25 155.4 160.45 152.2 158.5 4468340 158.1 URKA 2015-05-26 158.6 162.8 158.05 161.5 3108900 161 URKA 2015-05-27 162.25 164.8 158.35 161 4351400 160.3 URKA 2015-05-28 159.95 161.8 156.6 156.6 2175760 158.8 URKA 2015-05-29 154.55 159.95 140.4 140.4 35067410 146.6 URKA 2015-06-01 143.85 146.4 141 142.4 9173050 143.7 URKA 2015-06-02 142.8 143.55 139.4 142.25 5303590 141.8 URKA 2015-06-03 142.25 147 142 143.5 9576300 145.2 URKA 2015-06-04 144.1 150.25 144 149 6886860 148 URKA 2015-06-05 149.25 150.9 147.35 150.6 3767430 149.35 URKA 2015-06-08 150.75 154 150.4 152 3650490 152.15 URKA 2015-06-09 151.1 152 148.5 150 2023820 149.85 URKA 2015-06-10 150.05 151.65 147.05 148.7 2547380 148.85 URKA 2015-06-11 149 150.55 148.25 150.3 1637390 149.55 URKA 2015-06-15 150.5 153.5 149.5 151.9 3121140 151.75 URKA 2015-06-16 151.6 152.5 149.55 150.5 2108290 150.95 URKA 2015-06-17 150.4 151.55 149.55 150.6 1891150 150.65 URKA 2015-06-18 150.25 150.25 148.65 149.25 1460140 149.2 URKA 2015-06-19 149.35 151.65 147.8 149.4 4460890 149.6 URKA 2015-06-22 148 151.65 148 149.5 3424120 150.3 URKA 2015-06-23 149.8 151.2 147.4 147.4 2522650 149.25 URKA 2015-06-24 147.55 147.9 140.8 142.5 5480010 143.7 URKA 2015-06-25 142.05 143.4 138.3 139 3892680 140 URKA 2015-06-26 140 144.8 139.4 144.35 4516330 142.4 URKA 2015-06-29 143 146.35 142.5 146.35 2104830 144.75 URKA 2015-06-30 145.6 146.45 142.35 146.45 2318770 144.35 URKA 2015-07-01 145.8 146.05 142.8 142.8 1367290 144.3 URKA 2015-07-02 143.2 145.2 143.2 144.75 1367020 144.55 URKA 2015-07-03 144.8 146.75 143.85 146.05 1945380 145.55 URKA 2015-07-06 145.1 148.2 144.6 146.4 2087030 146.8 URKA 2015-07-07 147.15 148.25 143.15 145.95 3068800 145.15 URKA 2015-07-08 146.2 146.95 142.1 144 3033860 143.9 URKA 2015-07-09 144.8 146.2 143.15 145.6 1480250 144.6 URKA 2015-07-10 146.15 146.95 143.85 145.85 2201070 145.25 URKA 2015-07-13 146.8 147 144.8 147 1106080 146.05 URKA 2015-07-14 147 149 145.6 148.95 1778090 147.45 URKA 2015-07-15 149 152.25 147.55 152.25 2579290 150.95 URKA 2015-07-16 152.25 152.85 150.65 152.05 1699560 151.7 URKA 2015-07-17 152 154.3 151.5 153.6 1863330 153.15 URKA 2015-07-20 153.9 153.9 149.6 150.1 1801050 151.35 URKA 2015-07-21 150 152.25 148.55 151.25 1093430 150.1 URKA 2015-07-22 151 151 148.2 150.85 1872780 149.4 URKA 2015-07-23 150.45 150.45 147.4 147.4 936970 148.45 URKA 2015-07-24 147.4 149.65 146.25 146.55 1918400 147.65 URKA 2015-07-27 146.55 149.5 146.05 147.5 1405680 147.9 URKA 2015-07-28 146.55 152.15 146.55 150.85 1951050 150.35 URKA 2015-07-29 151.95 155.3 149.4 154.45 2299270 152.5 URKA 2015-07-30 154.9 156.95 154.5 156.5 1323790 156.1 URKA 2015-07-31 155.9 162.3 155.75 162.3 2890880 159.4 URKA 2015-08-03 161.85 162.9 158.95 161.5 2010990 160.95 URKA 2015-08-04 160.7 163.05 159.75 162.95 1813070 161.6 URKA 2015-08-05 162.65 170.8 161.7 169.8 5487440 167.45 URKA 2015-08-06 169.5 174.5 167.5 173 4159440 171.75 URKA 2015-08-07 173.5 182.15 170.6 180.45 8213440 179.35 URKA 2015-08-10 180.55 185.55 180 183.7 3146350 183.1 URKA 2015-08-11 183.35 186.9 181.8 186.9 4326200 185 URKA 2015-08-12 185.9 189.2 183.25 188.95 3267520 187.1 URKA 2015-08-13 189.4 190.7 186.85 188 3642930 188.5 URKA 2015-08-14 187.1 191.95 187.1 190.75 3316140 190 URKA 2015-08-17 190.5 196.3 189.2 194.85 3390620 193.3 URKA 2015-08-18 195.95 197.45 192.7 192.7 2110630 194.45 URKA 2015-08-19 191.05 195.25 190.1 191.95 1974370 192.95 URKA 2015-08-20 192.5 197.95 192.5 197.95 4332910 195.45 URKA 2015-08-21 196.8 200 193.7 197.25 3970270 197.5 URKA 2015-08-24 193.6 212.95 193.55 203.5 9069080 204.45 URKA 2015-08-25 205.1 215.25 201.15 203.3 9317340 207.65 URKA 2015-08-26 203.35 212.4 201.65 209.35 9353380 208.5 URKA 2015-08-27 209.8 209.8 203.65 205.05 3926660 206.6 URKA 2015-08-28 204.2 206.45 201.7 201.7 2303790 203.6 URKA 2015-08-31 202.25 205.7 200.45 204 2346330 203.9 URKA 2015-09-01 202.95 204.55 198.55 202.7 3224860 201.3 URKA 2015-09-02 203 205.8 201.8 205 2169290 204.2 URKA 2015-09-03 204.55 205.45 202.65 203.5 969000 203.6 URKA 2015-09-04 203.55 206 203.05 204.9 2003830 205.1 URKA 2015-09-07 204.6 208.55 204.55 208.15 1098720 207.5 URKA 2015-09-08 208 209.8 206.25 206.25 1617400 208.2 URKA 2015-09-09 206 207.75 205.05 206.15 1147970 206.3 URKA 2015-09-10 207 208.5 206.25 206.35 1408860 207.65 URKA 2015-09-11 209.1 209.1 203.3 207.45 1472060 206.6 URKA 2015-09-14 207.5 208.7 205.8 207.45 1457970 207.5 URKA 2015-09-15 207.65 208.4 203.7 204.7 1858490 204.85 URKA 2015-09-16 203.05 205.9 202.3 204.85 1303360 204.35 URKA 2015-09-17 203.95 205 202.65 205 1280770 203.9 URKA 2015-09-18 204.5 205.55 200 200.7 3869110 202.35 URKA 2015-09-21 202 204.2 198.45 204.05 1368500 202.2 URKA 2015-09-22 204.05 204.3 200 203 1260480 202 URKA 2015-09-23 203.4 203.4 187.15 188.85 2652870 195.2 URKA 2015-09-24 188.9 190 178.6 181.35 3845610 182.65 URKA 2015-09-25 181.35 189.75 181.35 185.05 5098410 186.45 URKA 2015-09-28 186.3 195 184.35 194.95 4069930 189.35 URKA 2015-09-29 195 203.15 190.35 196 4483340 198.65 URKA 2015-09-30 196.8 198.6 191.15 193.55 2980150 194.05 URKA 2015-10-01 194.95 194.95 187.75 188.5 2025190 190.2 URKA 2015-10-02 188.05 188.5 179.25 182.75 3651710 182.9 URKA 2015-10-05 183.7 183.7 178.25 179.15 2716690 180.65 URKA 2015-10-06 179.6 185.6 179.15 185.4 2927340 183.15 URKA 2015-10-07 185.4 188.05 183.55 187.95 2565890 185.9 URKA 2015-10-08 187.5 187.9 184.1 185.7 1363230 186.1 URKA 2015-10-09 186.7 189.7 183.15 186.1 2130060 185.8 URKA 2015-10-12 184.8 186.55 178.7 182 1797910 182.4 URKA 2015-10-13 182 186.9 178.95 186.9 1848640 183.65 URKA 2015-10-14 186.7 187.6 183.25 185.5 1288980 184.95 URKA 2015-10-15 185.95 185.95 182.85 183.4 1693690 184.25 URKA 2015-10-16 183.8 184.85 175.35 175.35 3788950 179.35 URKA 2015-10-19 172.35 173.35 159.05 159.7 14148080 163.95 URKA 2015-10-20 160.2 168.5 158.1 165.1 29970930 159.45 URKA 2015-10-21 166 167.1 163.55 166.05 6738780 165.5 URKA 2015-10-22 166.6 166.6 159.5 159.75 9724110 161.85 URKA 2015-10-23 158.6 160.95 154.55 156.15 4739530 157.55 URKA 2015-10-26 156 156.75 151.25 153.9 4897040 153.2 URKA 2015-10-27 153.5 158 152.8 157.5 3781870 155.95 URKA 2015-10-28 157.65 157.95 154.25 156.05 1827030 156.15 URKA 2015-10-29 155.4 157.65 154.65 155.25 2138080 155.85 URKA 2015-10-30 154.8 157.05 154.65 155 2176590 155.7 URKA 2015-11-02 154.6 157.75 154.5 156.5 1769140 156.55 URKA 2015-11-03 156.6 158 155.7 155.8 3946970 157 URKA 2015-11-05 155.8 157.5 155.8 156.2 1614460 155.85 URKA 2015-11-06 156.25 157.6 156.25 156.35 1858860 156.7 URKA 2015-11-09 156.75 157.35 156.25 157 1390810 156.75 URKA 2015-11-10 157.3 157.3 156.25 156.55 1686970 156.55 URKA 2015-11-11 156.65 157.85 156.05 157 2194460 156.65 URKA 2015-11-12 156.75 162.6 156.75 161.7 3984700 160.55 URKA 2015-11-13 162.25 164.7 162.25 164.5 3089650 163.3 URKA 2015-11-16 164.95 165.6 163.25 165.05 2636760 164.75 URKA 2015-11-17 165 165.75 163.25 165.75 2440500 164.8 URKA 2015-11-18 165.3 169.9 165.25 168.6 3971170 167.15 URKA 2015-11-19 169.15 171.75 167 168 4040450 168.95 URKA 2015-11-20 168.2 169.75 160.45 169 3873080 168.15 URKA 2015-11-23 169.45 174 168.2 170.05 3621330 172 URKA 2015-11-24 170.25 173.75 170.25 173 6230820 172.35 URKA 2015-11-25 173.55 176.1 173 173 4846370 174.15 URKA 2015-11-26 173 176.3 173 175.05 3640820 175.1 URKA 2015-11-27 175.85 176.65 174.35 175.7 2556810 175.5 URKA 2015-11-30 175.5 176.15 168.75 170.8 2446520 172.15 URKA 2015-12-01 171 175.5 171 174.05 2050320 174.4 URKA 2015-12-02 174.9 175.75 170.7 173.5 1688480 173.5 URKA 2015-12-03 173.6 177.5 172.85 177.1 3269260 176.1 URKA 2015-12-04 177.95 177.95 175.4 177.5 2477750 176.45 URKA 2015-12-07 177.5 179.95 177.1 179.95 1598960 178.7 URKA 2015-12-08 178.95 185.6 178.65 185.6 2691730 181.6 URKA 2015-12-09 185.6 186.4 181.55 182.25 2199430 183.05 URKA 2015-12-10 181.95 184 181 181.5 982970 182.5 URKA 2015-12-11 181.5 183.45 180.1 181.95 1652320 182.65 URKA 2015-12-14 182.05 187.75 181.05 186.8 2917630 185.75 URKA 2015-12-15 186.5 188.2 185.15 185.75 2295110 187.1 URKA 2015-12-16 186.1 187.2 183.85 184.45 1319910 185.3 URKA 2015-12-17 184.1 187.95 184.05 187.9 1434860 186.55 URKA 2015-12-18 187.9 187.9 182.6 184.05 3531900 185.9 URKA 2015-12-21 184.05 188.5 184.05 187 1360030 186.9 URKA 2015-12-22 181 186.5 180.35 180.35 1499630 182.5 URKA 2015-12-23 180.55 182.7 175.15 179.15 1519240 178.25 URKA 2015-12-24 179.35 180.95 177.5 178.5 750550 179.55 URKA 2015-12-25 178.15 179.55 176.2 178.95 565560 177.6 URKA 2015-12-28 178.8 179.2 176.65 178.05 494770 177.6 URKA 2015-12-29 178.05 180.35 177.2 180.2 495180 178.55 URKA 2015-12-30 180.15 180.95 176.7 177 876260 178.7 URKA 2016-01-04 176.85 177.05 174 175.05 503490 175.65 URKA 2016-01-05 175 177 174.75 175.55 496390 176 URKA 2016-01-06 175.9 181.4 175.3 178 1246040 177.95 URKA 2016-01-11 177.5 181.95 177.5 180 1648070 180.3 URKA 2016-01-12 181.75 182.95 177.3 177.7 1637040 179.55 URKA 2016-01-13 177.7 178.75 177.25 178 1036540 178.05 URKA 2016-01-14 178.05 179 177.25 177.65 612750 177.5 URKA 2016-01-15 178 178.65 176.5 178.35 2389600 177.4 URKA 2016-01-18 178.8 179.9 175.75 177.35 1758040 177.35 URKA 2016-01-19 177.35 178.75 171.65 172.95 1629490 175.2 URKA 2016-01-20 172.95 172.95 165 168.35 1614170 168 URKA 2016-01-21 169 174.75 167.7 174 1163360 172.4 URKA 2016-01-22 173.8 175.55 173.25 173.75 1230370 174.1 URKA 2016-01-25 173.8 174.15 168.4 169 1195090 170.6 URKA 2016-01-26 167.5 169.9 166.3 168.95 800280 168.25 URKA 2016-01-27 169.95 170.95 168.5 169.25 922840 169.45 URKA 2016-01-28 169.15 171.75 168.7 171.15 784630 171.2 URKA 2016-01-29 171.65 172.75 169.95 172.55 718590 171.8 URKA 2016-02-01 172.55 172.55 170.2 170.2 583200 171.15 URKA 2016-02-02 169.9 171 167.55 169.7 746220 169.8 URKA 2016-02-03 169.7 170.7 168.3 168.5 464130 169.55 URKA 2016-02-04 169.25 171.55 169.15 170.8 697950 170.6 URKA 2016-02-05 170.8 171.75 169.55 170.9 692190 170.6 URKA 2016-02-08 171.75 171.75 168.25 168.5 785010 169.7 URKA 2016-02-09 168.25 169.75 167.25 169.1 711040 168.65 URKA 2016-02-10 168.15 168.7 166.55 168.05 756240 167.5 URKA 2016-02-11 167.25 167.8 163.05 163.5 1429620 164.25 URKA 2016-02-12 164.1 164.9 163.5 163.95 443460 164.05 URKA 2016-02-15 165 166.4 163.65 164.3 891640 165.05 URKA 2016-02-16 164.85 166.15 161.8 162.55 1447490 163.55 URKA 2016-02-17 162.85 165 162.4 162.85 689280 163.7 URKA 2016-02-18 162.55 163.95 159.75 160.35 1951970 161.05 URKA 2016-02-19 159.5 160.55 159 160.2 1096960 160 URKA 2016-02-20 160.7 161.25 160.05 160.5 256830 160.75 URKA 2016-02-22 160.75 160.95 159.9 160.05 596300 160.15 URKA 2016-02-24 160 161.1 158.05 160.1 4449840 159.2 URKA 2016-02-25 161 162.7 159.3 161.5 1521300 161.25 URKA 2016-02-26 161.9 163.45 161.2 161.85 1158910 162.25 URKA 2016-02-29 161.5 162.85 160 162.3 1345670 161.25 URKA 2016-03-01 162.5 164.45 161 162 1792180 162.65 URKA 2016-03-02 162.05 163.45 161.1 163 2340540 162.5 URKA 2016-03-03 163 164.05 161.2 161.65 1314970 162.05 URKA 2016-03-04 161.6 162.95 161.2 162.3 753510 162.1 URKA 2016-03-07 162.8 163.5 161.8 162.35 660130 162.35 URKA 2016-03-09 162.35 163.1 162 163 829310 162.55 URKA 2016-03-10 163.05 166.55 162.9 165.6 1963940 164.9 URKA 2016-03-11 166 169.6 165.7 168.85 2424960 167.85 URKA 2016-03-14 169 169.8 165.4 166 1247360 167.4 URKA 2016-03-15 166.05 168.8 163.3 163.3 2190730 166.6 URKA 2016-03-16 163.95 165.25 162.9 164.05 1065290 163.8 URKA 2016-03-17 164.75 165.5 163.2 163.25 1614070 164.05 URKA 2016-03-18 163.2 164.6 159.2 159.2 2717900 161.55 URKA 2016-03-21 159.2 160.7 158.9 160.2 1668380 160 URKA 2016-03-22 160.65 164.3 159.25 164 2325110 162.6 URKA 2016-03-23 164 165.7 163.8 165 2491910 164.95 URKA 2016-03-24 165 166.45 164.65 166 834880 165.6 URKA 2016-03-25 165.8 166.25 164.55 165.45 518220 165.3 URKA 2016-03-28 164.45 166.2 160 166.05 2607120 164.75 URKA 2016-03-29 166.2 168.5 164.6 167 2146240 166.15 URKA 2016-03-30 167 170.8 166.55 170 3331080 169.75 URKA 2016-03-31 169.85 170.25 168.95 170.1 6152160 170.2 URKA 2016-04-01 170 170 163.1 163.95 3096980 165.65 URKA 2016-04-04 164 165.5 161.55 164.9 1184160 164.2 URKA 2016-04-05 163.7 165.95 163.3 164.95 951380 165.2 URKA 2016-04-06 165 165.75 163.15 165.5 1105870 164.75 URKA 2016-04-07 165.05 166.5 164.05 164.05 574430 164.95 URKA 2016-04-08 164 165.9 163.9 164.35 504860 164.85 URKA 2016-04-11 165 165.8 163.85 164.9 662780 164.8 URKA 2016-04-12 164.95 165.45 162.05 163 1359900 163.1 URKA 2016-04-13 162.35 164.95 162.35 163.4 950690 163.95 URKA 2016-04-14 165.5 165.5 162.9 163.5 815910 163.5 URKA 2016-04-15 163.2 164 163.2 163.7 651700 163.75 URKA 2016-04-18 161.25 163.4 161.25 162.3 1255670 161.95 URKA 2016-04-19 162.2 163.35 161.7 162.5 905210 162.45 URKA 2016-04-20 162 163.3 162 162.85 713470 162.5 URKA 2016-04-21 163.3 164.45 162.35 164 685450 163.4 URKA 2016-04-22 164.5 164.9 163.2 164.7 771580 164.05 URKA 2016-04-25 165 165.35 163.85 164 1040250 164.65 URKA 2016-04-26 163.8 165.2 163.3 164.9 450040 164.05 URKA 2016-04-27 164.9 166 163.1 163.25 612400 163.6 URKA 2016-04-28 163.15 164.1 163 163.8 570970 163.35 URKA 2016-04-29 164.05 164.45 163.2 163.4 691720 163.5 URKA 2016-05-04 163.25 164.4 160.5 161.15 1835310 163.45 URKA 2016-05-05 161.95 164.15 160.5 164.05 1003570 162.9 URKA 2016-05-06 163.35 164.75 163.3 164.3 791650 164.3 URKA 2016-05-10 164.3 165.5 161.75 162.8 777290 163.3 URKA 2016-05-11 164.45 165.1 163 165.1 774940 164.55 URKA 2016-05-12 164.4 164.45 162.85 163.75 718770 163.75 URKA 2016-05-13 163.05 164.7 162.1 163.75 562260 163.45 URKA 2016-05-16 163.9 165.1 163.5 164.75 565770 164.8 URKA 2016-05-17 165.25 166.5 164 166.1 950840 165.15 URKA 2016-05-18 166.1 173.65 165.3 173.35 2665270 170.25 URKA 2016-05-19 173.35 173.5 168.5 170 2791140 170.15 URKA 2016-05-20 170.1 170.9 167 169 1669250 168.65 URKA 2016-05-23 168.5 171.25 168.3 170.9 2149440 170 URKA 2016-05-24 170.65 171.75 169.6 171.1 1513410 171.1 URKA 2016-05-25 171.2 172.25 170.5 172 2115680 171.3 URKA 2016-05-26 172.15 172.4 171.15 171.65 604930 171.8 URKA 2016-05-27 171.35 171.85 171 171.05 755950 171.2 URKA 2016-05-30 171.1 171.35 170.7 171.1 620580 171.05 URKA 2016-05-31 170.9 172 170.75 171 879550 171.35 URKA 2016-06-01 171.45 172.65 170.9 172.1 1099550 171.4 URKA 2016-06-02 172.5 180 171.5 172.6 1204650 172.7 URKA 2016-06-03 172.8 173.7 172 173.45 1056670 172.9 URKA 2016-06-06 173.25 177 173.25 174.5 946190 175.5 URKA 2016-06-07 176.9 178.65 174.65 176.85 1658460 177 URKA 2016-06-08 176.5 177.75 175.8 177.25 463480 176.45 URKA 2016-06-09 177.9 178.05 176.05 176.55 364280 176.65 URKA 2016-06-10 175.85 176.35 172.45 175.4 1134010 174.45 URKA 2016-06-14 173 179.5 173 178.7 1458880 176.9 URKA 2016-06-15 177.9 180.9 176.05 180 1345790 178.6 URKA 2016-06-16 179 186.45 179 185.4 3830750 184.3 URKA 2016-06-17 185.45 192 185.45 190 8239420 189.4 URKA 2016-06-20 192 194.4 190.35 193.15 1461120 192.7 URKA 2016-06-21 194.3 194.65 187.55 189.55 647340 190.1 URKA 2016-06-22 190.5 190.5 183.5 183.55 730090 186.6 URKA 2016-06-23 183.95 187.5 181.35 181.85 652370 183.4 URKA 2016-06-24 176 182.85 175.75 180 620570 180.4 URKA 2016-06-27 180 181.75 177.65 177.85 540910 179.15 URKA 2016-06-28 178 179.95 178 179.65 679670 179.3 URKA 2016-06-29 180 180.6 178.1 178.45 394390 178.75 URKA 2016-06-30 179.35 179.35 174.8 174.8 1055700 176.05 URKA 2016-07-01 175.5 178.75 172.6 177 431620 175.15 URKA 2016-07-04 177.25 179 177.05 178.5 411200 178.4 URKA 2016-07-05 177.9 180.45 177.2 178.9 987410 178.95 URKA 2016-07-06 179.55 183 179 181 934940 181.05 URKA 2016-07-07 181.5 182.35 180.15 180.5 574210 180.8 URKA 2016-07-08 179.7 182.85 177.4 182 591890 180.75 URKA 2016-07-11 182.55 183.8 179.3 179.3 521330 181.05 URKA 2016-07-12 179.35 181.95 178.55 180.5 478490 180.55 URKA 2016-07-13 181.3 182 180 181 1017580 180.65 URKA 2016-07-14 180.05 182.7 180.05 182.5 460250 182.1 URKA 2016-07-15 182.45 182.45 179.95 180.65 380560 180.45 URKA 2016-07-18 180.6 181.75 180 181.3 196380 181.15 URKA 2016-07-19 182.5 182.5 180 180.05 353960 181.4 URKA 2016-07-20 180 181.4 179.95 180.6 327470 180.55 URKA 2016-07-21 179.3 180.25 178.75 179.9 557740 180.05 URKA 2016-07-22 179.05 181.3 179.05 181.2 151460 181.7 URKA 2016-07-25 181.2 181.95 179.45 180 480330 181.7 URKA 2016-07-26 180.05 188 179.2 186.4 2224660 182.75 URKA 2016-07-27 187 188.55 184.5 186.4 1344820 185.35 URKA 2016-07-28 186.35 186.8 185.45 186.6 445060 187.2 URKA 2016-07-29 186.05 190 186 186.1 879750 187.95 URKA 2016-08-01 187.45 187.75 184 185 408350 185.5 URKA 2016-08-02 184.65 185.75 182.05 183 704410 183.85 URKA 2016-08-03 183.6 185.7 183 185.15 431590 184.8 URKA 2016-08-04 185.5 186.95 184 184.1 590480 185.15 URKA 2016-08-05 184 185.9 183.7 184.85 470960 185.15 URKA 2016-08-08 184.9 185.3 183.5 184.25 477100 184.25 URKA 2016-08-09 184.3 186.95 183.9 186.75 852680 185.95 URKA 2016-08-10 186.8 188.25 184.95 186.1 739270 187.05 URKA 2016-08-11 185.45 188.05 185.45 187.75 538110 187 URKA 2016-08-12 187.95 189.05 186.6 187.85 866760 188 URKA 2016-08-15 187.05 188.9 186.25 188.85 265610 188.3 URKA 2016-08-16 189 189.5 187.95 188.05 748240 188.35 URKA 2016-08-17 188.4 188.4 184.1 187.6 823030 187 URKA 2016-08-18 187.6 188.4 186.35 188.2 1447760 187.95 URKA 2016-08-19 188.2 191.55 188.15 190.15 1141870 189.75 URKA 2016-08-22 189.45 190.1 187.3 189.95 428790 189 URKA 2016-08-23 189.5 192.5 189.3 191.75 1184400 191.05 URKA 2016-08-24 190.85 192 190.1 190.3 585410 191 URKA 2016-08-25 190.1 191.55 189.15 191.15 561900 190.6 URKA 2016-08-26 190.55 192.25 190.4 191.4 511150 190.95 URKA 2016-08-29 191.8 191.8 189.05 190.35 801960 190.7 URKA 2016-08-30 190 190.7 186.45 189 614820 189.45 URKA 2016-08-31 188.9 190.2 188.5 188.7 560850 190.2 URKA 2016-09-01 190 192.45 188.05 192 682650 190.55 URKA 2016-09-02 190.2 194.35 190.2 194 635160 192.6 URKA 2016-09-05 194.3 203.5 192.7 203.35 1839170 198.8 URKA 2016-09-06 203 204.15 199.3 200.7 1055950 200.9 URKA 2016-09-07 202 202 195.1 195.1 735200 198.4 URKA 2016-09-08 195.05 195.45 190.55 194 1557060 192.35 URKA 2016-09-09 192.7 194 190 190 1195340 190.85 URKA 2016-09-12 185 187.85 182.55 185.15 3312070 184.9 URKA 2016-09-13 184.9 187.75 184 185.65 964260 186.1 URKA 2016-09-14 184.35 186 182.55 183.4 2039920 184.15 URKA 2016-09-15 182.65 184.8 182.65 184.25 1995200 184.05 URKA 2016-09-16 184 184.5 179.8 184 12032000 183.25 URKA 2016-09-19 183.15 184.75 182.35 183.2 1499890 183.65 URKA 2016-09-20 184.5 184.5 182.25 182.25 737240 183.35 URKA 2016-09-21 183.4 183.55 180 182.75 1370430 181.65 URKA 2016-09-22 182.75 182.9 178.95 180.3 464580 180.35 URKA 2016-09-23 180.2 181.3 179.25 181.05 401310 180.65 URKA 2016-09-26 180.35 181.45 177.75 179.95 353950 179.25 URKA 2016-09-27 179.9 179.9 177.95 179 459720 178.8 URKA 2016-09-28 179.3 181.9 177.85 180.9 575710 180.15 URKA 2016-09-29 180.75 181.45 179 180 124470 180.05 URKA 2016-09-30 180.85 182.75 177.1 178.2 693180 179.15 URKA 2016-10-03 178.75 181.95 177.55 180.4 480560 180.35 URKA 2016-10-04 180.1 181 178.3 180.1 260020 179.7 URKA 2016-10-05 179.35 180.5 176.6 180.35 345920 178.7 URKA 2016-10-06 180.75 180.75 174.25 176.5 903540 177.5 URKA 2016-10-07 176.2 177.45 174.35 174.35 472900 175.65 URKA 2016-10-10 174.05 176.15 166.05 166.8 1415390 168.35 URKA 2016-10-11 166.8 167.2 165.25 165.8 937830 165.6 URKA 2016-10-12 166.15 167.5 165.6 167 421060 166.65 URKA 2016-10-13 166.85 166.85 164 165.75 287950 165.75 URKA 2016-10-14 165.45 167.45 165.25 166 1071640 166 URKA 2016-10-17 166.2 169.35 166.2 168 485530 167.9 URKA 2016-10-18 168.35 172.5 167.6 172.45 712960 171.3 URKA 2016-10-19 172.8 172.95 167.7 168 437870 169.6 URKA 2016-10-20 167.75 169 166 167 535850 167.75 URKA 2016-10-21 167 167.95 165.25 165.6 163610 166 URKA 2016-10-24 165.45 169.4 165.45 168 310050 167.95 URKA 2016-10-25 167.85 168.95 165.75 168 312760 167.65 URKA 2016-10-26 168 169.1 165.25 166.3 706530 166.45 URKA 2016-10-27 166.65 167.7 165.5 166 151460 166.2 URKA 2016-10-28 166.25 166.75 165.25 166 105710 166.05 URKA 2016-10-31 165.75 166.75 165.25 165.8 411130 166.15 URKA 2016-11-01 166 168.45 165.8 167.5 328910 167.2 URKA 2016-11-02 167.4 168 166.1 166.95 223240 166.7 URKA 2016-11-03 167.05 167.05 165.55 166.2 504620 166.1 URKA 2016-11-07 166 167.6 165.85 166.95 180800 166.65 URKA 2016-11-08 167 168.45 166.6 166.8 654960 167.05 URKA 2016-11-09 166 167.55 166 166.75 851580 166.75 URKA 2016-11-10 167.9 168.75 165.5 167.95 1140160 167.1 URKA 2016-11-11 168.2 168.7 166.65 167.4 431440 167.4 URKA 2016-11-14 167.5 168.45 165.7 166.95 285340 167.7 URKA 2016-11-15 167.8 168 166.25 166.85 211670 166.75 URKA 2016-11-16 167.35 168.5 166.7 166.75 371720 167.55 URKA 2016-11-17 167.8 167.8 166.6 167.7 293920 167.45 URKA 2016-11-18 167.4 168 166.6 167 211730 167.15 URKA 2016-11-21 167.35 167.95 167 167.15 266570 167.45 URKA 2016-11-22 167.3 167.85 166.55 167.3 222920 167.4 URKA 2016-11-23 167.75 168 166.75 167.25 229040 167.55 URKA 2016-11-24 167.75 167.75 167 167.35 179550 167.25 URKA 2016-11-25 167.65 167.65 167.1 167.4 105020 167.3 URKA 2016-11-28 167.55 167.55 166.95 167 220350 167.1 URKA 2016-11-29 167 167.45 166.35 167.4 184350 166.9 URKA 2016-11-30 167.45 175.8 167 167 1231010 169.45 URKA 2016-12-01 167 168.3 166 167.55 358920 167.15 URKA 2016-12-02 167.55 167.55 166.7 167.2 177900 167.05 URKA 2016-12-05 167.2 167.2 161.15 167 434150 166.55 URKA 2016-12-06 167 167.25 166.1 167 477780 167 URKA 2016-12-07 167 167.1 166.4 166.65 320650 166.9 URKA 2016-12-08 166.5 167.75 166.5 167.75 580050 167.2 URKA 2016-12-09 167 169.9 167 167.85 503770 168.35 URKA 2016-12-12 167.85 169.2 166.85 166.85 698040 167.7 URKA 2016-12-13 166.65 167.8 166.65 166.75 389560 167.1 URKA 2016-12-14 167.15 167.5 166.25 167 1094850 166.55 URKA 2016-12-15 167.5 167.75 166.25 167 1757050 166.95 URKA 2016-12-16 167.3 168.6 166.35 168.6 2700220 167.45 URKA 2016-12-19 168.05 171.2 166.9 166.9 921320 168.9 URKA 2016-12-20 167.1 167.75 166.7 167 168480 167.1 URKA 2016-12-21 167.75 167.75 166.25 166.4 202510 166.75 URKA 2016-12-22 166.4 167 165.55 166.2 291550 166.4 URKA 2016-12-23 166.5 166.9 165.25 166.25 285150 165.85 URKA 2016-12-26 165.5 166.3 165.5 165.55 50110 165.7 URKA 2016-12-27 166.15 166.15 164.6 165.8 144110 165.6 URKA 2016-12-28 165.7 166 165 165.25 132330 165.4 URKA 2016-12-29 164.9 165.7 164.3 165.1 155340 165.1 URKA 2016-12-30 164.15 165.8 164.15 165.2 259890 165.2 URKA 2017-01-03 165.3 168 165.3 166.75 150610 166.85 URKA 2017-01-04 165.4 167.2 165.1 165.8 110730 165.75 URKA 2017-01-05 166 166.25 165.5 165.55 85620 165.95 URKA 2017-01-06 165.5 165.7 164.95 165 111330 165.15 URKA 2017-01-09 165.55 165.55 164.75 165.15 141770 165.1 URKA 2017-01-10 165.05 165.75 165.05 165.2 147260 165.4 URKA 2017-01-11 165.65 165.65 165 165.2 78110 165.25 URKA 2017-01-12 165.65 167.9 165.05 167.9 376510 166.45 URKA 2017-01-13 166.75 166.9 165 165.25 220120 165.55 URKA 2017-01-16 165.25 167.45 164.9 167.1 381460 166.6 URKA 2017-01-17 166.95 168.1 166.4 167.1 616530 167.5 URKA 2017-01-18 167.1 167.55 166.5 167 424920 167.1 URKA 2017-01-19 167.05 167.55 166.75 167.4 265020 167.1 URKA 2017-01-20 167.7 169.75 166.8 169.75 600030 167.75 URKA 2017-01-23 169.65 171.5 167.65 168.45 628990 169 URKA 2017-01-24 168.85 168.95 167.25 167.3 182720 167.8 URKA 2017-01-25 167.4 168.15 165.3 168 367920 167.65 URKA 2017-01-26 168 170.25 167.25 169.75 337270 168.95 URKA 2017-01-27 169.35 170 168.55 170 212240 169.45 URKA 2017-01-30 169.05 170.5 169.05 169.95 133700 169.9 URKA 2017-01-31 169.55 171.3 168.7 170.5 381090 170.5 URKA 2017-02-01 171.2 171.2 169 169.25 220610 169.9 URKA 2017-02-02 169.25 169.6 168.7 168.75 160440 169.15 URKA 2017-02-03 169.5 169.5 168.25 168.25 104610 168.5 URKA 2017-02-06 168.75 169.25 168 169 153230 168.45 URKA 2017-02-07 168.75 169.25 168.25 169.1 242570 168.75 URKA 2017-02-08 168.75 169 168.35 168.75 204180 168.6 URKA 2017-02-09 168.65 170 168.35 170 444760 169.25 URKA 2017-02-10 169.95 170.8 168.95 169 180290 169.5 URKA 2017-02-13 169.85 169.85 167.15 167.9 273120 168.25 URKA 2017-02-14 168 168.35 167.05 167.1 229380 167.4 URKA 2017-02-15 167.05 167.9 166.4 167.05 274560 166.95 URKA 2017-02-16 167.05 167.25 166.55 167 70060 166.95 URKA 2017-02-17 166.8 167.45 166.5 167.1 83110 167.05 URKA 2017-02-20 167.3 167.4 166.8 167 205440 167 URKA 2017-02-21 166.8 167.4 166.55 167 406490 167 URKA 2017-02-22 166.8 167.45 166.2 167.05 1308780 167 URKA 2017-02-24 167.4 167.4 166.05 166.3 44500 166.5 URKA 2017-02-27 166.45 167.3 166.05 167.05 345230 167 URKA 2017-02-28 167.25 167.55 166.15 167.05 404150 167 URKA 2017-03-01 167.05 167.4 166.35 167.1 332820 166.95 URKA 2017-03-02 167.1 167.3 166.45 167 182970 166.85 URKA 2017-03-03 166.55 168 166.5 167 1001820 167.05 URKA 2017-03-06 167 167.45 166.75 166.85 112960 167.05 URKA 2017-03-07 167.8 167.8 166.85 167 263520 167 URKA 2017-03-09 166.85 170 166.75 170 498590 167.25 URKA 2017-03-10 168.7 168.95 166.8 167.15 185380 167.2 URKA 2017-03-13 166.55 168.75 166.45 168.55 315660 167.6 URKA 2017-03-14 168.55 168.75 167 167.45 153550 167.4 URKA 2017-03-15 168.1 168.75 167.25 168.7 145160 168.2 URKA 2017-03-16 168.65 168.75 166.05 167 349820 167.05 URKA 2017-03-17 167.35 168.75 166.95 168.75 201650 167.8 URKA 2017-03-20 168.5 168.5 166.9 167.05 169820 167.45 URKA 2017-03-21 168.35 168.35 166.8 167.2 182170 167.45 URKA 2017-03-22 167.7 168.5 167 168.25 140590 167.85 URKA 2017-03-23 167.15 168.35 167 167 119150 167.4 URKA 2017-03-24 166.9 167.55 166.85 167 253860 167.05 URKA 2017-03-27 166.6 167.2 166.5 167.05 2894140 167 URKA 2017-03-28 167.55 167.6 165 165.1 153710 165.9 URKA 2017-03-29 165.95 165.95 165.25 165.25 132070 165.65 URKA 2017-03-30 165.15 165.85 162.45 163.6 226860 164 URKA 2017-03-31 163.95 164.2 161.2 163.1 234640 162.85 URKA 2017-04-03 162.5 163.1 161 162.2 329700 161.7 URKA 2017-04-04 161.25 162.3 160.25 160.9 155910 161.05 URKA 2017-04-05 160.55 161 160 160.1 306810 160.35 URKA 2017-04-06 160 161 159.5 160.8 263540 160.45 URKA 2017-04-07 160.1 162.05 159.7 160.95 153860 160.8 URKA 2017-04-10 161 162.6 158.2 159.7 317150 159.45 URKA 2017-04-11 159.75 160.5 159.55 160.3 165200 160.05 URKA 2017-04-12 161 161.55 159.6 160 287810 160.4 URKA 2017-04-13 159.85 161.8 157.7 161.1 573690 159.35 URKA 2017-04-14 160.05 161.3 160.05 160.05 34490 160.2 URKA 2017-04-17 161.45 161.45 159.3 159.5 89730 159.9 URKA 2017-04-18 159.75 159.95 156.4 157.6 214580 158.4 URKA 2017-04-19 157.5 157.5 154.65 155.85 233940 156 URKA 2017-04-20 155.95 155.95 150.4 150.8 197050 152.45 URKA 2017-04-21 152.15 152.45 151 151.8 84960 151.95 URKA 2017-04-24 152 152.35 150.1 150.1 158340 150.9 URKA 2017-04-25 150.25 150.3 148.55 149.55 217170 149.55 URKA 2017-04-26 149.6 149.8 147.6 148.2 269930 148.4 URKA 2017-04-27 148.2 150 147.8 149.6 262410 148.75 URKA 2017-04-28 149.6 152 149.25 149.9 386260 150.55 URKA 2017-05-02 149.9 150.25 147.75 148 222650 149.25 URKA 2017-05-03 147.6 148.1 145.2 146 153580 146.3 URKA 2017-05-04 146 148.05 146 147.9 134090 147.15 URKA 2017-05-05 148.85 157.1 148.25 156.95 811830 153.2 URKA 2017-05-10 156.7 157.7 149.55 151 696530 152.9 URKA 2017-05-11 152.4 152.65 148.05 149 541360 149.9 URKA 2017-05-12 148.6 149.3 148.1 148.55 176290 148.7 URKA 2017-05-15 144.75 145.65 142 142.8 465750 143.55 URKA 2017-05-16 142.9 144.35 142.5 143.8 272280 143.55 URKA 2017-05-17 143.4 144.1 140.4 142.3 438590 142.5 URKA 2017-05-18 142.05 143.4 140.25 142.4 234440 142.15 URKA 2017-05-19 142.25 143.35 141.55 141.55 189180 146.75 URKA 2017-05-22 141.45 141.7 141 141.1 130880 141.35 URKA 2017-05-23 141.4 142.8 141.15 141.15 297620 142.15 URKA 2017-05-24 141.25 142.5 141.1 141.7 178420 141.75 URKA 2017-05-25 142.15 143 141 141.05 123310 141.6 URKA 2017-05-26 140.75 141.15 139.55 139.65 293810 140.45 URKA 2017-05-29 139.65 139.7 137.2 137.55 190190 138.3 URKA 2017-05-30 137.45 138.5 137.35 137.4 343690 137.7 URKA 2017-05-31 137.1 137.45 135 135.3 405570 135.75 URKA 2017-06-01 135.05 135.5 129.55 130.45 745090 131.35 URKA 2017-06-02 130.7 130.9 129.5 129.55 222680 130.15 URKA 2017-06-05 129.6 130.15 128.65 128.8 160030 129.15 URKA 2017-06-06 128.9 128.9 128.5 128.7 141490 128.8 URKA 2017-06-07 129.8 132.3 128.5 128.65 316310 129.9 URKA 2017-06-08 128.8 129.95 128.2 129.95 278930 128.85 URKA 2017-06-09 131.3 131.3 128.7 130 517010 129.35 URKA 2017-06-13 130.1 130.1 128.55 128.8 441450 129.2 URKA 2017-06-14 128.9 129.3 128 128 230850 128.65 URKA 2017-06-15 128 128.1 124.65 126.4 1011130 126.4 URKA 2017-06-16 126.5 127.3 126.45 127.3 154210 126.9 URKA 2017-06-19 127.35 127.65 126.9 127 96890 127.25 URKA 2017-06-20 127.1 127.55 125 125 234740 126.25 URKA 2017-06-21 125 125.4 122 122 352500 123.8 URKA 2017-06-22 122.9 125.5 121.85 123 269330 123.3 URKA 2017-06-23 123.5 129.85 123.5 128.3 544300 128.15 URKA 2017-06-26 129.95 129.95 124 124.05 288550 125.95 URKA 2017-06-27 125.15 126.6 124 126 172780 125.8 URKA 2017-06-28 125.9 126.05 124.8 125.05 188600 125.35 URKA 2017-06-29 125.15 125.45 124.45 125 243010 125.05 URKA 2017-06-30 125.05 126 124.45 124.45 213910 125.05 URKA 2017-07-03 125 125.6 124.5 125.25 140750 124.95 URKA 2017-07-04 125.25 125.25 124.75 125 173710 125 URKA 2017-07-05 125.1 125.45 124.9 124.9 146840 125.05 URKA 2017-07-06 124.95 125.2 124.95 125 109760 125.05 URKA 2017-07-07 125.05 125.45 124.95 125 207570 125.1 URKA 2017-07-10 124.9 125.3 124.65 125 353850 124.9 URKA 2017-07-11 125 128 124.85 127.7 290390 126.35 URKA 2017-07-12 127.8 129.65 127.8 128.85 224540 128.9 URKA 2017-07-13 128.85 131.8 128.85 131.8 397090 130.9 URKA 2017-07-14 131.95 133.7 130.55 132.2 169390 132.6 URKA 2017-07-17 132.55 133 127.95 131.5 211480 131.25 URKA 2017-07-18 130.95 132 129.4 131.35 146530 130.95 URKA 2017-07-19 130.85 133.4 130.25 131.5 200670 132.35 URKA 2017-07-20 132 132.75 131.55 131.55 188810 132.15 URKA 2017-07-21 131.55 132 131.2 131.45 140790 131.6 URKA 2017-07-24 131.6 131.7 130.7 131.5 179010 131.35 URKA 2017-07-25 131.45 131.5 128.85 129.55 270360 129.9 URKA 2017-07-26 129.6 130.1 128.6 128.85 162210 129.2 URKA 2017-07-27 128.85 130 128.7 129.9 125800 129.7 URKA 2017-07-28 130.05 130.4 129.4 129.95 140240 129.9 URKA 2017-07-31 130.1 130.8 129.65 130.4 192280 130.15 URKA 2017-08-01 130.8 131.2 130.35 131 124250 130.75 URKA 2017-08-02 131 132.45 130.9 131.8 189290 131.55 URKA 2017-08-03 131.95 131.95 130.5 130.8 101510 131.25 URKA 2017-08-04 130.8 131.4 130.65 131.3 60390 131 URKA 2017-08-07 131.5 133.5 131.15 131.2 101310 132 URKA 2017-08-08 131.3 131.85 130.95 131.6 115160 131.15 URKA 2017-08-09 131.65 131.9 130.05 130.85 96130 131 URKA 2017-08-10 130.85 131.45 130.65 131.1 163380 131.05 URKA 2017-08-11 131.1 131.95 130.15 131.5 65640 130.75 URKA 2017-08-14 131.4 132.85 131.3 132.8 165010 132.1 URKA 2017-08-15 132.7 135.9 132.7 135.85 451100 134.85 URKA 2017-08-16 136 137.5 135.3 135.3 255650 136.75 URKA 2017-08-17 135.4 137.55 133.65 136.85 196770 136.6 URKA 2017-08-18 137.4 140 135.1 138.6 225360 137.75 URKA 2017-08-21 138.7 144.25 138.7 143.45 483700 142 URKA 2017-08-22 143.9 147.85 143.3 145.5 452140 146.25 URKA 2017-08-23 145.55 146.25 140.05 140.15 533630 142.4 URKA 2017-08-24 141 145 138.5 144.75 395030 142.75 URKA 2017-08-25 144.15 147.05 142.25 144.9 261540 144.85 URKA 2017-08-28 144.1 145.4 140.7 141.15 252100 142.6 URKA 2017-08-29 140.35 144.8 140.1 140.25 181620 141.45 URKA 2017-08-30 142 142 138.45 140 307740 139.95 URKA 2017-08-31 140.55 141.35 136.4 136.4 329040 138.7 URKA 2017-09-01 136.75 140.05 135.1 138.45 435630 138 URKA 2017-09-04 139.2 140.3 137.2 137.55 252070 138.85 URKA 2017-09-05 137.7 138.25 136.15 136.7 248510 137.05 URKA 2017-09-06 136.7 138.35 135.55 137.4 218510 137.05 URKA 2017-09-07 138.05 138.85 136.05 137.5 272430 137.2 URKA 2017-09-08 136.65 138.5 136.15 137.7 199770 137.85 URKA 2017-09-11 138 141.9 138 141.15 355920 139.95 URKA 2017-09-12 141.5 143.6 140.5 141 415410 141.65 URKA 2017-09-13 141.9 144 138.6 139.25 372310 141.7 URKA 2017-09-14 139.8 144 138.1 144 381580 141.8 URKA 2017-09-15 143.95 148.7 141.75 145 859490 145.5 URKA 2017-09-18 145 146.6 143.05 144.1 229640 144.4 URKA 2017-09-19 144.5 144.95 141.75 141.9 231600 143.9 URKA 2017-09-20 142.95 144.8 139.05 143.95 530290 142.65 URKA 2017-09-21 143 146.5 143 144.5 374270 144.9 URKA 2017-09-22 144.05 146 144 145.85 130910 145.15 URKA 2017-09-25 146.25 147 144.35 145 158460 145.65 URKA 2017-09-26 144.95 145.55 142.25 144.45 179340 143.85 URKA 2017-09-27 144.5 145.25 142.2 142.2 294870 143.75 URKA 2017-09-28 143.25 144.45 142.55 144.3 144680 143.9 URKA 2017-09-29 144.3 144.6 137.05 137.5 896980 139.2 URKA 2017-10-02 137.7 138.5 135.3 137.4 238020 137.1 URKA 2017-10-03 137.85 137.9 136.1 136.4 130400 136.85 URKA 2017-10-04 136.95 137 135 135 142400 135.8 URKA 2017-10-05 135.95 136.9 134.05 136.5 212260 135.8 URKA 2017-10-06 136.75 137.95 136.5 137.1 226890 137.05 URKA 2017-10-09 137.6 137.95 137 137.05 50820 137.35 URKA 2017-10-10 137.25 137.5 135.85 136.9 203250 136.6 URKA 2017-10-11 137.3 137.3 135.15 135.5 157150 136 URKA 2017-10-12 136.65 137.4 135.5 137.4 82340 136.2 URKA 2017-10-13 136.5 137.75 136.05 136.5 108300 136.55 URKA 2017-10-16 136.75 136.75 134 135 263950 135.3 URKA 2017-10-17 135 135.05 134 134.2 116860 134.45 URKA 2017-10-18 134.85 134.95 133.5 134.5 242080 134.05 URKA 2017-10-19 133.15 134.5 132.25 132.45 174820 133.1 URKA 2017-10-20 133.35 133.35 131.25 131.45 107190 132.05 URKA 2017-10-23 131.2 132.15 130.3 130.6 184210 131.1 URKA 2017-10-24 130.6 132 130.05 132 130010 130.9 URKA 2017-10-25 132.45 132.9 130.35 130.35 144250 131.9 URKA 2017-10-26 130.75 135.3 129.4 132.65 368740 132.05 URKA 2017-10-27 133.3 133.3 129.05 131.25 492090 130.45 URKA 2017-10-30 131.25 132.6 130.25 130.6 84710 131.25 URKA 2017-10-31 131.7 131.85 130.25 130.3 85740 130.95 URKA 2017-11-01 130.95 132 130.05 130.65 82430 131.3 URKA 2017-11-02 130.7 130.95 128.5 129.25 115050 129.65 URKA 2017-11-03 130.3 130.3 129.05 129.65 69530 129.75 URKA 2017-11-07 128.75 129.1 126.15 128.3 482940 127.6 URKA 2017-11-08 128.15 132.25 127.2 129.5 1299170 130.45 URKA 2017-11-09 130.15 132 130 131 322590 130.65 URKA 2017-11-10 129.75 131.55 129.75 130.3 138330 130.7 URKA 2017-11-13 130.2 131 129.55 130.15 345440 130.05 URKA 2017-11-14 130.35 130.45 129.65 129.8 360990 130 URKA 2017-11-15 129.65 130 129.15 129.7 258830 129.7 URKA 2017-11-16 129.55 130 129.05 129.2 655970 129.35 URKA 2017-11-17 129 130.6 128.95 130.45 460210 129.95 URKA 2017-11-20 130.5 131 130.45 130.8 185380 130.7 URKA 2017-11-21 130.95 131.35 130.65 131 241400 130.95 URKA 2017-11-22 130.5 130.5 128 129.1 217000 129.2 URKA 2017-11-23 129.1 131.25 129.1 130 419330 130.35 URKA 2017-11-24 129.8 131 129.6 129.75 53860 129.85 URKA 2017-11-27 129.8 130.75 129.8 130 73900 130.1 URKA 2017-11-28 130.3 130.3 129.5 129.5 72040 129.75 URKA 2017-11-29 129.5 129.95 129.35 129.6 71580 129.55 URKA 2017-11-30 129.75 130 128.55 128.65 218740 129.05 URKA 2017-12-01 129.25 129.35 128.35 128.5 214650 128.65 URKA 2017-12-04 128.15 128.7 128.1 128.25 146380 128.2 URKA 2017-12-05 128.25 128.75 128.05 128.1 135270 128.5 URKA 2017-12-06 128 128.3 127.7 128.2 98480 128 URKA 2017-12-07 128.6 128.6 127.6 127.6 227110 127.85 URKA 2017-12-08 127.7 128.1 127.7 127.75 152760 127.95 URKA 2017-12-11 128 128.5 128 128 89180 128 URKA 2017-12-12 128 128.25 127.75 127.75 125930 127.85 URKA 2017-12-13 127.75 127.8 126.55 126.55 252380 127.3 URKA 2017-12-14 127.05 127.05 126.2 126.2 125870 126.5 URKA 2017-12-15 126.55 127.15 124.65 127.15 398880 125.95 URKA 2017-12-18 126.1 126.65 125.25 125.5 196470 125.75 URKA 2017-12-19 125.8 126 124.65 124.65 144610 125.45 URKA 2017-12-20 124.55 125.4 122.8 123 256740 124 URKA 2017-12-21 124 126 117.65 117.65 829230 120.7 URKA 2017-12-22 118.1 121.6 116.1 121.4 289440 118.8 URKA 2017-12-25 121 122.35 119.05 119.8 251020 120.25 URKA 2017-12-26 119.3 121.4 117.85 118.5 333150 119.15 URKA 2017-12-27 118 119.2 117.05 117.15 317770 117.4 URKA 2017-12-28 117.35 118.15 116.15 116.3 195990 116.95 URKA 2017-12-29 116.85 117.95 116.55 117.5 131800 117.1 URKA 2018-01-03 117.45 119.9 117.45 118.6 29520 118.7 URKA 2018-01-04 118.5 119.65 118.45 118.95 60060 119.1 URKA 2018-01-05 119.5 121.5 118.9 121 111590 120.5 URKA 2018-01-09 120.55 127.55 120.55 126.9 285800 124.75 URKA 2018-01-10 126.95 127.5 124.6 127.5 276090 125.8 URKA 2018-01-11 125.8 126.9 124.1 124.65 242790 124.6 URKA 2018-01-12 124.65 126.4 124.1 124.15 148250 124.7 URKA 2018-01-15 124.6 124.6 122.85 123.85 216940 123.25 URKA 2018-01-16 124.1 125.8 123.85 125.6 124870 124.75 URKA 2018-01-17 125.6 126.5 124.95 125.35 210610 125.7 URKA 2018-01-18 125.75 126.5 124 125 322740 124.55 URKA 2018-01-19 123.35 124.1 123.05 123.8 195700 123.5 URKA 2018-01-22 123.7 126.05 123.7 126 257750 124.3 URKA 2018-01-23 126.4 127.4 125.35 126.7 183670 126.15 URKA 2018-01-24 126.05 128.45 125.75 128.45 132220 127.5 URKA 2018-01-25 128.55 130.1 127.95 130 362780 129.15 URKA 2018-01-26 130 130 126.9 128 234970 127.9 URKA 2018-01-29 127.7 128.3 123.2 123.3 134670 124.7 URKA 2018-01-30 123.15 123.3 119.15 119.15 214430 120.2 URKA 2018-01-31 119.2 119.4 117.45 117.5 206930 122.1 URKA 2018-02-01 118.4 118.4 116.55 116.7 203680 117.5 URKA 2018-02-02 116.65 116.9 115.75 115.85 164620 116.15 URKA 2018-02-05 115.8 115.85 113.4 113.65 192330 114.4 URKA 2018-02-06 114.35 114.35 109 109.1 298700 110.3 URKA 2018-02-07 109.3 110.3 109 109.05 122760 109.6 URKA 2018-02-08 109.9 109.95 108.25 109.05 155050 108.7 URKA 2018-02-09 108.2 108.75 107.2 107.65 99870 107.95 URKA 2018-02-12 108.3 110.6 107.1 110.6 123900 108.95 URKA 2018-02-13 111.1 114.3 110.5 110.9 138470 112.25 URKA 2018-02-14 111 111.9 109.05 109.5 99500 110.25 URKA 2018-02-15 110.3 110.4 108.45 108.5 106670 108.85 URKA 2018-02-16 109.3 109.3 107.7 107.7 78270 108 URKA 2018-02-19 107.95 108.5 105.4 105.5 134810 106.35 URKA 2018-02-20 105.5 106.65 104.75 106.15 137570 105.4 URKA 2018-02-21 106.3 107.6 103.1 103.1 92150 105.1 URKA 2018-02-22 103.8 105.6 103.45 105.4 153790 104.55 URKA 2018-02-26 105.3 109.65 105.3 106.35 231930 107.3 URKA 2018-02-27 106.35 107 105 105 99050 105.4 URKA 2018-02-28 105 107.35 103 103.55 227870 103.8 URKA 2018-03-01 103.45 104.45 102.25 103.05 114390 103.15 URKA 2018-03-02 103 104.3 102.2 102.5 113560 104.7 URKA 2018-03-05 102.85 105.8 102.7 103.95 159760 104.1 URKA 2018-03-06 104.6 104.75 102.4 102.45 381250 103.2 URKA 2018-03-07 102.35 103.45 101.85 101.85 149070 102.45 URKA 2018-03-09 102.6 103.75 101.55 102.05 102300 102.15 URKA 2018-03-12 102 102.85 101.5 101.65 118640 101.95 URKA 2018-03-13 100.7 101.8 100.2 100.6 142830 100.8 URKA 2018-03-14 100.3 100.4 99 99 223030 99.8 URKA 2018-03-15 99.65 104.85 99.65 100 401410 102.2 URKA 2018-03-16 100.65 101.45 96.6 100 986910 99.1 URKA 2018-03-19 98.75 103.75 98.35 103 380800 102 URKA 2018-03-20 103 109.6 102.2 108.45 585240 106.7 URKA 2018-03-21 109.55 116.95 109.55 113.7 633610 113.4 URKA 2018-03-22 112.55 115.35 110 110 234840 111.3 URKA 2018-03-23 110 113.65 109 111.05 194020 111.2 URKA 2018-03-28 104.15 107.65 103.5 103.85 149970 105.35 URKA 2018-03-29 104.05 111.65 104.05 111.65 466910 109.8 URKA 2018-03-30 111.65 115.4 109.5 113.25 312750 113.2 URKA 2018-04-02 113 115.2 111.2 111.6 272380 112.75 URKA 2018-04-03 111.6 114 111.05 111.35 110850 112.85 URKA 2018-04-04 110.55 114.4 110.55 112.05 87180 112.9 URKA 2018-04-05 112.95 115.4 111.5 115.4 471160 113.95 URKA 2018-04-06 114.5 118.9 113.8 117.5 397420 117.2 URKA 2018-04-09 116.8 118.7 107.45 113.1 338180 113.95 URKA 2018-04-10 113.9 118 111.6 115.05 95070 114.65 URKA 2018-04-11 119 119 112.05 112.45 111080 114.2 URKA 2018-04-12 114.1 121.3 112.95 119 505940 119.05 URKA 2018-04-13 118 124.4 117.75 121.9 376340 121.5 URKA 2018-04-16 121.1 124.6 121.1 122 102290 123.2 URKA 2018-04-17 123.15 124 115.05 115.6 258620 118.8 URKA 2018-04-18 118.2 118.2 109 113.05 478120 113.3 URKA 2018-04-19 113.75 114.9 111.6 111.65 162290 112.55 URKA 2018-04-20 112.45 113.95 111.35 111.6 127560 112.35 URKA 2018-04-23 112.35 112.9 111.6 111.85 61160 112.2 URKA 2018-04-24 111.95 113.1 111.6 112 115020 112.15 URKA 2018-04-25 112.05 113 111.5 112 115550 112.05 URKA 2018-04-26 112.15 112.45 110.6 111.7 84770 111.75 URKA 2018-04-27 111.5 112.2 110.5 111.1 72570 111.4 URKA 2018-04-28 111.15 112 111 111.75 25210 111.45 URKA 2018-04-30 111.25 112 110.8 112 78890 111.7 URKA 2018-05-02 111.05 112.95 111 111.05 51310 112.05 URKA 2018-05-03 111.1 111.95 110.5 110.5 97170 111.2 URKA 2018-05-04 110.45 111.4 110.2 110.65 48260 110.9 URKA 2018-05-07 111.15 111.5 110.1 110.1 38760 110.6 URKA 2018-05-08 110.4 110.6 108.15 108.55 106990 109.4 URKA 2018-05-10 110 110 106.1 106.6 239290 107.25 URKA 2018-05-11 107 107.6 105.25 106.05 108960 106.2 URKA 2018-05-14 106.5 107.55 105.5 106.9 52470 106.95 URKA 2018-05-15 106.95 107.45 106.5 106.75 23760 107 URKA 2018-05-16 107.1 107.4 105.55 106.35 58650 106.3 URKA 2018-05-17 106.1 106.7 105.5 106 54370 105.9 URKA 2018-05-18 105.65 106.1 103.5 104.1 68160 104.9 URKA 2018-05-21 104.05 107.45 103.1 106.8 108770 106.05 URKA 2018-05-22 107 108.95 105.65 106.05 130080 107.15 URKA 2018-05-23 106.75 108.75 105.85 106.8 82580 107.3 URKA 2018-05-24 106.55 107.5 106.25 106.5 23660 106.95 URKA 2018-05-25 106.45 107.9 105.15 105.3 80160 106.3 URKA 2018-05-28 105.45 106.8 104 105 43310 105.1 URKA 2018-05-29 104.7 105.8 104.15 104.55 56330 104.95 URKA 2018-05-30 104.9 108 104.3 107.95 107920 106.4 URKA 2018-05-31 107.95 108.45 103.7 103.7 157920 105.7 URKA 2018-06-01 103.75 105.3 103.75 104.65 35640 104.8 URKA 2018-06-04 105 105.3 103.35 104.2 119580 104.25 URKA 2018-06-05 104.3 104.75 104 104.25 26440 104.3 URKA 2018-06-06 104.85 104.95 103.65 104.95 53470 104.3 URKA 2018-06-07 104.7 105 103.8 103.8 117950 103.95 URKA 2018-06-08 103.55 104.5 103.5 104.35 75170 103.8 URKA 2018-06-09 104.7 105.05 103.85 104.3 12390 104.5 URKA 2018-06-13 103.25 103.45 102.6 102.85 24940 102.95 URKA 2018-06-14 102.8 103.1 102.05 102.2 39920 102.3 URKA 2018-06-15 102.4 107 102.3 107 300720 106.05 URKA 2018-06-18 106.8 106.8 103.35 105.5 44380 105.2 URKA 2018-06-19 105 105.5 103.45 104.4 116870 104.6 URKA 2018-06-20 104.35 106 103.1 103.1 88510 104.5 URKA 2018-06-21 103.7 103.9 102.55 103.3 34010 103.1 URKA 2018-06-22 103.05 103.8 102.55 102.55 49980 102.9 URKA 2018-06-25 102.65 102.9 102.1 102.5 22270 102.5 URKA 2018-06-26 102.8 103.9 102.15 103.9 50170 103.2 URKA 2018-06-27 103.8 104.9 103.5 103.7 68870 104.25 URKA 2018-06-28 103.9 104.8 103.15 103.15 25290 103.95 URKA 2018-06-29 103.15 104.15 103.15 104.05 29680 103.7 URKA 2018-07-02 104.35 104.4 102.6 102.95 41380 103.35 URKA 2018-07-03 103.6 103.85 102 102 32980 102.55 URKA 2018-07-04 102.8 102.85 101.15 101.35 62180 101.6 URKA 2018-07-05 101.5 101.95 101.2 101.7 51610 101.5 URKA 2018-07-06 101.5 102 101.35 101.45 25650 101.65 URKA 2018-07-09 102.15 103.1 101.2 101.35 38600 101.8 URKA 2018-07-10 102.1 102.15 101.5 101.75 21100 101.85 URKA 2018-07-11 101.4 101.95 101 101.1 34370 101.3 URKA 2018-07-12 100.5 102.9 100.2 100.2 73040 101.2 URKA 2018-07-13 100.4 103.4 100.4 102.65 70680 102.25 URKA 2018-07-16 102.75 103.9 102.1 102.85 91570 103.2 URKA 2018-07-17 103.15 103.2 101.55 102.85 60670 102.65 URKA 2018-07-18 103.15 104.65 100.4 104.45 319890 102.65 URKA 2018-07-19 104.25 104.85 101.35 102 83190 103.2 URKA 2018-07-20 102 102.75 101.3 101.9 33770 101.85 URKA 2018-07-23 101.35 103 101.1 103 45870 102.15 URKA 2018-07-24 102.45 102.45 101 101.9 82910 101.7 URKA 2018-07-25 101 102.5 100.9 101.25 29660 101.55 URKA 2018-07-26 101.7 102.25 100.9 101.9 27720 101.45 URKA 2018-07-27 101.55 102 100.9 101 24770 101.3 URKA 2018-07-30 101.15 101.6 100.85 101.05 27280 101.15 URKA 2018-07-31 101.4 101.55 100.5 100.55 46740 100.75 URKA 2018-08-01 100.8 101.15 100.55 100.55 14610 100.85 URKA 2018-08-02 100.75 101.2 100.3 100.3 22120 100.4 URKA 2018-08-03 100.3 101.1 99.15 99.5 139100 99.9 URKA 2018-08-06 99.65 100.6 99.4 99.4 24620 99.9 URKA 2018-08-07 99.85 101 98.8 98.8 66650 99.4 URKA 2018-08-08 99 99.5 93.05 94.45 173150 96.1 URKA 2018-08-09 93.25 95.75 91.05 93.9 221800 92.7 URKA 2018-08-10 93.15 94.25 91.75 91.75 79020 92.75 URKA 2018-08-13 91.6 91.6 90.25 90.5 81550 90.65 URKA 2018-08-14 90.65 92.7 90.3 90.35 32980 90.95 URKA 2018-08-15 90.3 91.1 89.3 89.5 46470 90 URKA 2018-08-16 90.2 90.8 87.8 88 98020 88.55 URKA 2018-08-17 88.35 88.95 83.55 84.9 181910 86.35 URKA 2018-08-20 86.55 86.9 84.55 85 158390 85.35 URKA 2018-08-21 85.3 87.85 84.2 87.8 171710 85.35 URKA 2018-08-22 87.35 88.1 84.9 87.05 48740 86.85 URKA 2018-08-23 86.25 87.6 85 85.5 64550 86 URKA 2018-08-24 85.55 85.75 83.65 84.1 50070 84.3 URKA 2018-08-27 87 87 81.25 81.25 211150 82.75 URKA 2018-08-28 82.1 83.95 82 82 142790 82.85 URKA 2018-08-29 82.4 83.5 82.15 82.45 58940 82.75 URKA 2018-08-30 83.1 83.1 81.3 81.3 66790 81.9 URKA 2018-08-31 81.5 81.8 80.15 80.85 176330 80.9 URKA 2018-09-03 80.85 80.95 80 80.5 48370 80.35 URKA 2018-09-04 80.05 81.05 80.05 81.05 50970 80.7 URKA 2018-09-05 81.1 82.5 80.7 80.8 66670 81.85 URKA 2018-09-06 81.15 82 80.05 80.05 36480 80.6 URKA 2018-09-07 80.25 80.55 79.55 79.9 31810 80.05 URKA 2018-09-10 79.95 80.7 79.5 79.95 30440 79.8 URKA 2018-09-11 80.35 80.4 78.5 79.3 41130 79.35 URKA 2018-09-12 79.15 80.15 78.65 79.65 122570 79.5 URKA 2018-09-13 79.8 80.95 79.1 79.1 88310 80 URKA 2018-09-14 79.2 79.5 78.55 78.95 60230 79 URKA 2018-09-17 78.85 90.15 78.85 85.35 600470 85.65 URKA 2018-09-18 85.1 90 85.1 88 369950 88.55 URKA 2018-09-19 87.5 97.5 87.5 95.4 912960 94.4 URKA 2018-09-20 95.45 99.4 89.2 89.3 970300 94.5 URKA 2018-09-21 89.3 94.5 84 84 1550060 87.6 URKA 2018-09-24 84.95 88.25 84.95 87 722850 86.8 URKA 2018-09-25 88.8 88.9 84.8 85 409070 86.4 URKA 2018-09-26 85.95 86.05 82.5 82.8 285430 83.9 URKA 2018-09-27 83.4 84.8 82.1 83.3 232360 83.05 URKA 2018-09-28 83.35 83.8 82.05 83 71840 82.8 URKA 2018-10-01 82.8 83.95 82.8 83.75 135330 83.4 URKA 2018-10-02 83.85 83.85 82.6 82.65 73880 83.05 URKA 2018-10-03 82.75 84.2 82.25 82.85 264420 83.15 URKA 2018-10-04 83.45 83.7 81.5 81.5 141650 82.55 URKA 2018-10-05 82.5 82.5 81.5 81.6 73760 81.85 URKA 2018-10-08 82 82 80.55 81 80200 81.1 URKA 2018-10-09 81.1 81.6 80.55 80.6 56010 80.85 URKA 2018-10-10 81 81 80 80.1 138440 80.45 URKA 2018-10-11 79.95 85.9 78.95 85.9 799420 84 URKA 2018-10-12 85.55 89.95 83.65 86.45 500380 85.7 URKA 2018-10-15 85.65 86.4 83.75 83.75 306550 84.85 URKA 2018-10-16 84.85 84.85 82.5 83.25 496240 83.35 URKA 2018-10-17 83.35 84.8 82.85 84.35 283240 83.8 URKA 2018-10-18 84.55 87.45 84.55 87 423790 86.75 URKA 2018-10-19 87.2 88.85 85.15 85.25 663680 87.5 URKA 2018-10-22 85.05 87.75 84.4 85.5 572070 86.85 URKA 2018-10-23 85.2 85.3 84.35 85 137070 84.75 URKA 2018-10-24 85 87 84.15 84.15 126830 85.4 URKA 2018-10-25 84.6 85.3 83.15 84.3 155230 84.55 URKA 2018-10-26 83.9 85.35 83.9 84 90110 84.6 URKA 2018-10-29 83.8 84 83.15 84 79220 83.7 URKA 2018-10-30 84.75 84.8 83.3 83.95 39450 84 URKA 2018-10-31 83.35 84.7 83.35 84.3 29810 84.3 URKA 2018-11-01 84.5 85.5 84.44 84.7 76370 84.9 URKA 2018-11-02 85.2 85.46 84.14 84.22 39570 84.64 URKA 2018-11-06 85 85.1 83.04 83.12 117220 83.64 URKA 2018-11-07 83.14 84 83.14 83.76 25190 83.72 URKA 2018-11-08 83.76 84.22 83 83 66720 83.36 URKA 2018-11-09 83.1 83.8 82.06 82.28 72070 82.66 URKA 2018-11-12 82.28 82.88 82.06 82.22 47200 82.48 URKA 2018-11-13 82.8 83.06 81.7 81.82 53100 82.26 URKA 2018-11-14 84.48 85.54 83.64 85.2 344810 84.8 URKA 2018-11-15 85.06 88.6 83.7 85.06 426570 85.56 URKA 2018-11-16 85.06 87 84.2 84.2 296110 85.62 URKA 2018-11-19 84.8 84.86 84.2 84.6 1055240 84.52 URKA 2018-11-20 84.98 84.98 84.5 84.66 119200 84.68 URKA 2018-11-21 84.8 85 84.48 84.48 83990 84.66 URKA 2018-11-22 84.56 84.96 84.5 84.72 224200 84.78 URKA 2018-11-23 84.68 85 84.68 84.9 111060 84.92 URKA 2018-11-26 84.36 85 84.34 85 201680 84.82 URKA 2018-11-27 84.98 85.8 84.7 84.8 266060 84.88 URKA 2018-11-28 84.58 85.3 84.58 84.82 189290 84.9 URKA 2018-11-29 85.16 85.48 84.78 84.92 65390 84.98 URKA 2018-11-30 84.6 84.96 83.58 84 114710 84.26 URKA 2018-12-03 84 85.36 83.86 85.36 82100 84.58 URKA 2018-12-04 83.9 87.92 83.9 86.92 328510 86.44 URKA 2018-12-05 85.64 87.22 84.6 84.7 70960 85.64 URKA 2018-12-06 84.6 87.3 84.56 86.7 159810 86.12 URKA 2018-12-07 86.7 87.78 85.64 85.64 217770 86.72 URKA 2018-12-10 85.06 85.9 84.72 85.08 60340 85.48 URKA 2018-12-11 85.56 85.6 84.52 84.86 90430 85.02 URKA 2018-12-12 85 85.86 84.52 84.8 22230 84.88 URKA 2018-12-13 85.14 85.48 84.62 84.62 22780 84.94 URKA 2018-12-14 85.16 85.16 84.7 85.04 42860 84.98 URKA 2018-12-17 85.16 85.54 84.6 85 28230 85.18 URKA 2018-12-18 85.1 85.18 83.76 84.44 99870 84.38 URKA 2018-12-19 84.84 84.84 83.26 83.26 67830 83.72 URKA 2018-12-20 83.32 83.86 82.5 83.02 72950 83.12 URKA 2018-12-21 83 83.46 82.3 82.5 55590 82.6 URKA 2018-12-24 82.3 82.3 80.22 81.64 77840 81.5 URKA 2018-12-25 81.7 83.5 80 80.72 137330 80.68 URKA 2018-12-26 80.82 81.5 80.5 80.72 49780 81 URKA 2018-12-27 81.5 82.82 80.62 81.64 66150 81.92 URKA 2018-12-28 81.8 83.1 81.62 82.4 67170 82.28 URKA 2018-12-29 82.52 84.98 82.42 84.46 48890 83.82 URKA 2019-01-03 85 85.38 84.5 85.38 37040 84.96 URKA 2019-01-04 85.06 85.3 84.5 85.2 16110 84.92 URKA 2019-01-08 84.86 86 84.38 85.56 52460 85.4 URKA 2019-01-09 86.18 86.2 85.04 85.66 41120 85.72