<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SarTadbirgaranFarsoKhozestan_Share,d,20120707,000000,1100.00,1411.00,1100.00,1175.00,2414882,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120708,000000,1200.00,1200.00,1107.00,1108.00,952616,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120715,000000,1041.00,1099.00,1003.00,1099.00,22501,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120716,000000,1089.00,1089.00,1022.00,1022.00,11001,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120717,000000,1001.00,1080.00,1001.00,1020.00,21570,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120718,000000,1001.00,1001.00,1000.00,1000.00,109144,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120721,000000,1002.00,1002.00,1000.00,1000.00,22878,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120722,000000,1020.00,1020.00,982.00,983.00,32360,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120723,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120724,000000,1000.00,1000.00,970.00,999.00,16217,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120725,000000,998.00,998.00,940.00,940.00,4463,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120728,000000,979.00,979.00,930.00,978.00,90463,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120729,000000,978.00,978.00,912.00,920.00,43552,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120730,000000,978.00,979.00,890.00,975.00,14801,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120731,000000,978.00,978.00,976.00,976.00,31473,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120804,000000,949.00,949.00,949.00,949.00,57000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120811,000000,950.00,950.00,950.00,950.00,300,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120818,000000,910.00,910.00,910.00,910.00,40,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120821,000000,910.00,910.00,910.00,910.00,200,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120822,000000,910.00,950.00,910.00,950.00,5000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120825,000000,912.00,912.00,890.00,890.00,20050,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120902,000000,856.00,890.00,856.00,890.00,10050,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120903,000000,900.00,900.00,856.00,856.00,20050,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120904,000000,852.00,852.00,852.00,852.00,29299,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120905,000000,860.00,860.00,860.00,860.00,87,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120908,000000,830.00,830.00,825.00,825.00,16150,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120909,000000,788.00,788.00,784.00,784.00,9100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120910,000000,747.00,747.00,747.00,747.00,6000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120911,000000,784.00,784.00,717.00,784.00,6376,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120915,000000,780.00,780.00,780.00,780.00,10001,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120916,000000,819.00,819.00,819.00,819.00,10000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120917,000000,859.00,859.00,859.00,859.00,13476,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120918,000000,901.00,901.00,901.00,901.00,39871,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120919,000000,946.00,946.00,946.00,946.00,35300,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120922,000000,993.00,993.00,993.00,993.00,199884,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120923,000000,1042.00,1042.00,1003.00,1003.00,326322,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120924,000000,990.00,1068.00,990.00,990.00,110406,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120925,000000,990.00,1039.00,942.00,1039.00,351277,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120926,000000,1078.00,1078.00,981.00,1040.00,121773,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120929,000000,1100.00,1100.00,1068.00,1080.00,40048,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20120930,000000,1033.00,1034.00,1025.00,1025.00,60062,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121001,000000,986.00,986.00,976.00,976.00,27100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121002,000000,1000.00,1000.00,1000.00,1000.00,11798,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121003,000000,1030.00,1030.00,950.00,950.00,24423,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121007,000000,943.00,943.00,906.00,906.00,23892,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121008,000000,870.00,900.00,870.00,870.00,32307,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121009,000000,917.00,917.00,870.00,870.00,38003,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121010,000000,919.00,921.00,900.00,921.00,94930,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121013,000000,900.00,900.00,896.00,896.00,1260,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121014,000000,900.00,900.00,900.00,900.00,35010,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121015,000000,944.00,945.00,900.00,945.00,276603,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121016,000000,988.00,988.00,895.00,959.00,92803,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121017,000000,940.00,940.00,906.00,906.00,107378,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121020,000000,909.00,910.00,909.00,909.00,9670,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121021,000000,912.00,912.00,909.00,909.00,23592,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121022,000000,929.00,929.00,890.00,890.00,54542,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121023,000000,882.00,899.00,880.00,880.00,78234,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121029,000000,926.00,926.00,926.00,926.00,11848,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121030,000000,969.00,972.00,965.00,972.00,77221,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121031,000000,960.00,989.00,960.00,989.00,23031,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121104,000000,1000.00,1012.00,1000.00,1012.00,98418,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121105,000000,1050.00,1059.00,1050.00,1059.00,159746,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121106,000000,1070.00,1070.00,1012.00,1012.00,26900,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121107,000000,1015.00,1081.00,1040.00,1081.00,218426,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121110,000000,1119.00,1119.00,1090.00,1119.00,17720,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121111,000000,1120.00,1120.00,1058.00,1058.00,37187,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121112,000000,1128.00,1128.00,1024.00,1024.00,435601,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121113,000000,1024.00,1126.00,1024.00,1095.00,70632,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121114,000000,1073.00,1073.00,1021.00,1073.00,26172,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121117,000000,1052.00,1052.00,1024.00,1024.00,22734,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121118,000000,1076.00,1076.00,1076.00,1076.00,61082,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121119,000000,1129.00,1129.00,1043.00,1109.00,24100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121120,000000,1117.00,1117.00,1043.00,1043.00,10620,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121121,000000,1113.00,1113.00,1113.00,1113.00,25000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121126,000000,1058.00,1061.00,1058.00,1058.00,165365,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121127,000000,1099.00,1099.00,1085.00,1089.00,145737,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121128,000000,1088.00,1088.00,1050.00,1079.00,139109,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121201,000000,1086.00,1107.00,1056.00,1107.00,181147,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121202,000000,1114.00,1114.00,1114.00,1114.00,1000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121203,000000,1114.00,1114.00,1070.00,1070.00,45799,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121204,000000,1070.00,1072.00,1070.00,1072.00,11000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121205,000000,1072.00,1111.00,1072.00,1111.00,23139,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121208,000000,1100.00,1100.00,1076.00,1100.00,41692,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121209,000000,1071.00,1072.00,1070.00,1072.00,116271,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121210,000000,1088.00,1124.00,1088.00,1109.00,61224,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121211,000000,1140.00,1140.00,1101.00,1101.00,12759,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121212,000000,1112.00,1112.00,1085.00,1108.00,54171,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121215,000000,1106.00,1106.00,1092.00,1092.00,35671,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121216,000000,1100.00,1101.00,1046.00,1083.00,113147,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121217,000000,1110.00,1110.00,1105.00,1106.00,72396,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121218,000000,1108.00,1109.00,1108.00,1108.00,35895,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121222,000000,1147.00,1147.00,1115.00,1120.00,18676,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121224,000000,1159.00,1159.00,1120.00,1120.00,45157,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121225,000000,1074.00,1080.00,1074.00,1080.00,10265,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121226,000000,1120.00,1121.00,1115.00,1121.00,66268,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121229,000000,1133.00,1170.00,1133.00,1170.00,33601,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121230,000000,1170.00,1211.00,1170.00,1211.00,201666,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20121231,000000,1268.00,1268.00,1268.00,1268.00,252817,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130101,000000,1299.00,1300.00,1215.00,1215.00,19500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130102,000000,1249.00,1249.00,1249.00,1249.00,5000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130107,000000,1273.00,1273.00,1273.00,1273.00,1,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130109,000000,1250.00,1250.00,1250.00,1250.00,2463,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130113,000000,1251.00,1312.00,1251.00,1312.00,108867,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130114,000000,1229.00,1229.00,1229.00,1229.00,10000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130115,000000,1270.00,1290.00,1270.00,1290.00,40500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130116,000000,1348.00,1349.00,1348.00,1349.00,32931,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130119,000000,1350.00,1414.00,1350.00,1371.00,25010,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130120,000000,1377.00,1389.00,1377.00,1380.00,129000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130121,000000,1368.00,1368.00,1367.00,1367.00,70500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130122,000000,1300.00,1302.00,1300.00,1302.00,7464,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130123,000000,1340.00,1366.00,1340.00,1366.00,153807,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130126,000000,1370.00,1370.00,1370.00,1370.00,5000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130127,000000,1302.00,1302.00,1302.00,1302.00,4000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130128,000000,1300.00,1300.00,1237.00,1237.00,15140,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130130,000000,1300.00,1357.00,1300.00,1357.00,26590,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130202,000000,1420.00,1420.00,1419.00,1419.00,5010,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130203,000000,1395.00,1395.00,1349.00,1350.00,133990,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130205,000000,1354.00,1365.00,1354.00,1365.00,16002,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130209,000000,1358.00,1358.00,1358.00,1358.00,10920,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130211,000000,1358.00,1358.00,1358.00,1358.00,90,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130212,000000,1360.00,1360.00,1358.00,1360.00,11120,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130213,000000,1410.00,1428.00,1410.00,1428.00,10169,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130216,000000,1493.00,1493.00,1493.00,1493.00,31996,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130217,000000,1420.00,1450.00,1420.00,1450.00,6570,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130218,000000,1440.00,1497.00,1400.00,1497.00,42664,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130220,000000,1515.00,1515.00,1515.00,1515.00,27667,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130223,000000,1590.00,1590.00,1590.00,1590.00,3988,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130224,000000,1617.00,1617.00,1590.00,1590.00,44864,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130225,000000,1524.00,1524.00,1524.00,1524.00,3100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130226,000000,1448.00,1479.00,1448.00,1457.00,31091,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130227,000000,1448.00,1460.00,1448.00,1450.00,30682,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130303,000000,1451.00,1451.00,1451.00,1451.00,10000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130304,000000,1453.00,1453.00,1452.00,1452.00,7000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130305,000000,1482.00,1482.00,1450.00,1450.00,26171,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130306,000000,1457.00,1457.00,1457.00,1457.00,16171,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130309,000000,1457.00,1457.00,1457.00,1457.00,2462,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130310,000000,1444.00,1460.00,1444.00,1460.00,18571,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130311,000000,1442.00,1442.00,1420.00,1420.00,55100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130312,000000,1450.00,1450.00,1450.00,1450.00,2000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130313,000000,1455.00,1456.00,1455.00,1456.00,7463,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130318,000000,1480.00,1528.00,1480.00,1528.00,21000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130325,000000,1556.00,1556.00,1556.00,1556.00,500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130327,000000,1556.00,1556.00,1556.00,1556.00,15000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130403,000000,1556.00,1556.00,1556.00,1556.00,16171,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130408,000000,1550.00,1550.00,1550.00,1550.00,14955,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130409,000000,1560.00,1627.00,1560.00,1620.00,15969,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130410,000000,1543.00,1589.00,1543.00,1587.00,28353,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130413,000000,1583.00,1630.00,1583.00,1630.00,310533,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130415,000000,1545.00,1557.00,1545.00,1557.00,4676,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130416,000000,1569.00,1620.00,1569.00,1620.00,6100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130417,000000,1550.00,1673.00,1550.00,1673.00,12100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130422,000000,1490.00,1638.00,1490.00,1638.00,95342,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130423,000000,1704.00,1704.00,1704.00,1704.00,26000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130424,000000,1789.00,1789.00,1620.00,1640.00,121491,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130427,000000,1580.00,1580.00,1580.00,1580.00,4393,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130428,000000,1592.00,1659.00,1520.00,1659.00,60052,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130429,000000,1502.00,1660.00,1502.00,1660.00,32692,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130430,000000,1543.00,1543.00,1543.00,1543.00,5000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130501,000000,1620.00,1620.00,1620.00,1620.00,39104,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130504,000000,1581.00,1700.00,1580.00,1700.00,14384,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130505,000000,1610.00,1696.00,1610.00,1696.00,35700,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130506,000000,1780.00,1780.00,1780.00,1780.00,57554,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130507,000000,1693.00,1869.00,1692.00,1869.00,221313,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130508,000000,1742.00,1810.00,1742.00,1760.00,50476,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130511,000000,1695.00,1850.00,1695.00,1850.00,23784,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130512,000000,1721.00,1891.00,1721.00,1891.00,4926,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130513,000000,1731.00,1896.00,1731.00,1802.00,15346,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130514,000000,1750.00,1781.00,1750.00,1781.00,19000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130515,000000,1800.00,1844.00,1730.00,1844.00,45668,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130518,000000,1722.00,1722.00,1722.00,1722.00,11864,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130519,000000,1640.00,1640.00,1636.00,1636.00,11900,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130520,000000,1717.00,1717.00,1717.00,1717.00,3363,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130521,000000,1717.00,1800.00,1700.00,1700.00,71534,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130522,000000,1652.00,1660.00,1627.00,1652.00,37160,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130525,000000,1731.00,1731.00,1731.00,1731.00,11520,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130527,000000,1817.00,1817.00,1817.00,1817.00,58785,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130528,000000,1900.00,1907.00,1900.00,1907.00,2400,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130529,000000,2001.00,2001.00,2001.00,2001.00,4203,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130601,000000,2101.00,2101.00,2009.00,2009.00,10920,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130602,000000,2000.00,2197.00,1989.00,1990.00,39000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130603,000000,2000.00,2145.00,2000.00,2145.00,63733,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130608,000000,2020.00,2020.00,1985.00,1985.00,8000,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130609,000000,1901.00,1901.00,1899.00,1899.00,25500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130610,000000,1870.00,1880.00,1810.00,1870.00,23100,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130611,000000,1955.00,1955.00,1955.00,1955.00,39790,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130612,000000,1960.00,2052.00,1955.00,2052.00,9545,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130617,000000,2102.00,2102.00,2102.00,2102.00,14877,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130618,000000,2207.00,2207.00,2011.00,2011.00,5500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130619,000000,2181.00,2181.00,2021.00,2181.00,26880,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130629,000000,2050.00,2901.00,2050.00,2525.00,226288,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130630,000000,2479.00,2587.00,2479.00,2550.00,244593,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130701,000000,2481.00,2600.00,2417.00,2417.00,136598,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130702,000000,2341.00,2417.00,2341.00,2417.00,96489,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130703,000000,2498.00,2504.00,2498.00,2504.00,41436,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130706,000000,2625.00,2625.00,2500.00,2500.00,19500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130707,000000,2400.00,2400.00,2378.00,2378.00,11156,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130708,000000,2261.00,2261.00,2261.00,2261.00,58634,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130709,000000,2200.00,2200.00,2170.00,2173.00,21924,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130710,000000,2301.00,2301.00,2301.00,2301.00,2050,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130713,000000,2416.00,2416.00,2416.00,2416.00,52430,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130714,000000,2529.00,2530.00,2497.00,2528.00,49394,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130715,000000,2400.00,2402.00,2400.00,2401.00,6500,0000,CapitalIncreaseIncludingContribution
SarTadbirgaranFarsoKhozestan_Share,d,20130716,000000,2300.00,2400.00,2290.00,2291.00,30525,0000,CapitalIncreaseIncludingContribution
