<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Abgineh_Share,d,20030216,000000,1753.12,1753.12,1753.12,1753.12,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030301,000000,1722.31,1722.31,1722.31,1722.31,550,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030302,000000,1722.31,1722.31,1722.31,1722.31,500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030310,000000,1723.26,1723.26,1720.71,1720.71,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030315,000000,1706.86,1707.14,1706.86,1707.14,330,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030318,000000,1706.98,1706.98,1706.98,1706.98,250,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030405,000000,1707.14,1707.14,1707.14,1707.14,200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030407,000000,1707.14,1707.14,1707.14,1707.14,497,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030408,000000,1679.72,1707.62,1679.72,1707.62,7500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030412,000000,1695.32,1723.59,1695.32,1723.59,13723,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030413,000000,1747.69,1747.69,1747.69,1747.69,5510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030415,000000,1771.79,1771.79,1771.79,1771.79,4000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030416,000000,1787.76,1787.76,1787.76,1787.76,3000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030419,000000,1803.72,1803.72,1803.72,1803.72,3384,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030420,000000,1781.65,1835.64,1781.38,1835.64,15850,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030421,000000,1835.64,1835.64,1835.64,1835.64,250,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030513,000000,1787.76,1787.76,1787.76,1787.76,7000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030528,000000,1755.83,1755.83,1755.83,1755.83,420,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030602,000000,1755.19,1755.19,1755.19,1755.19,472,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030708,000000,1548.32,1548.32,1548.32,1548.32,3020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030709,000000,1544.17,1544.17,1544.17,1544.17,2400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030719,000000,1527.56,1527.56,1527.56,1527.56,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030810,000000,1484.47,1484.47,1484.47,1484.47,160,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030811,000000,1475.36,1475.69,1475.36,1475.69,5193,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030812,000000,1476.98,1476.98,1475.69,1475.69,1800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030818,000000,1468.50,1468.50,1468.50,1468.50,500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030819,000000,1468.02,1468.02,1468.02,1468.02,221,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030820,000000,1436.36,1468.02,1436.36,1468.02,5000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030826,000000,1433.09,1468.02,1433.09,1468.02,500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030827,000000,1436.04,1465.15,1436.04,1465.15,9465,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030830,000000,1465.48,1468.42,1465.15,1465.15,1179,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030831,000000,1468.42,1468.42,1465.15,1465.15,1146,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030901,000000,1439.31,1465.15,1439.31,1465.15,3010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030903,000000,1452.38,1452.38,1452.38,1452.38,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030907,000000,1452.71,1452.71,1452.38,1452.38,3010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030909,000000,1452.71,1452.71,1436.20,1452.38,3055,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030921,000000,1421.49,1466.91,1421.49,1466.59,20710,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20030922,000000,1466.59,1466.59,1466.59,1466.59,10471,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031027,000000,1266.77,1266.77,1266.77,1266.77,1500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031122,000000,1254.58,1306.85,1254.58,1285.94,7010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031123,000000,1333.90,1333.90,1311.18,1311.18,5800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031209,000000,1351.81,1351.81,1350.80,1350.80,8923,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031210,000000,1351.44,1351.44,1351.44,1351.44,10460,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031224,000000,1382.92,1382.92,1358.15,1358.15,2855,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031230,000000,1385.07,1385.58,1358.79,1358.79,510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20031231,000000,1380.75,1380.75,1366.13,1366.13,4210,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040112,000000,1378.34,1378.34,1370.29,1370.29,4242,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040120,000000,1370.29,1370.29,1370.29,1370.29,200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040121,000000,1370.29,1370.29,1370.29,1370.29,600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040413,000000,1416.29,1416.29,1416.29,1416.29,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040414,000000,1486.73,1486.73,1416.61,1416.61,260,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040426,000000,1462.30,1462.30,1462.30,1462.30,150166,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040427,000000,1524.54,1524.54,1482.11,1482.11,10010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040428,000000,1545.34,1545.34,1502.24,1502.24,10010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040501,000000,1552.08,1552.08,1552.08,1552.08,43401,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040502,000000,1625.58,1625.58,1559.74,1559.74,3612,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040503,000000,1612.46,1612.46,1612.46,1612.46,72686,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040508,000000,1612.46,1612.46,1612.46,1612.46,6400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040509,000000,1612.60,1612.60,1611.68,1612.14,1402,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040510,000000,1611.82,1611.82,1611.82,1611.82,2411,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040511,000000,1610.58,1611.50,1610.58,1611.50,410,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040516,000000,1537.45,1597.44,1537.45,1597.44,6010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040518,000000,1542.81,1542.81,1542.81,1542.81,27106,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040519,000000,1538.56,1603.61,1538.56,1551.76,62274,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040522,000000,1554.62,1555.09,1553.67,1553.67,20010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040523,000000,1554.62,1554.62,1553.67,1553.67,605,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040524,000000,1553.51,1553.98,1550.68,1553.04,8580,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040525,000000,1552.40,1552.40,1552.40,1552.40,1658,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040526,000000,1552.40,1552.40,1552.40,1552.40,1310,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040529,000000,1552.40,1552.87,1552.40,1552.40,25887,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040531,000000,1549.70,1575.57,1549.70,1559.11,56010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040601,000000,1569.24,1602.04,1569.24,1572.52,90064,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040605,000000,1572.10,1620.79,1571.63,1574.44,3510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040606,000000,1607.66,1607.66,1602.56,1602.56,21458,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040607,000000,1592.59,1634.71,1574.07,1613.42,67992,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040608,000000,1632.54,1632.54,1618.21,1618.21,8234,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040612,000000,1652.27,1824.70,1652.27,1668.69,14636,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040613,000000,1654.68,1668.37,1654.68,1668.37,296,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040614,000000,1740.30,1740.30,1693.61,1693.61,10520,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040615,000000,1657.56,1740.60,1657.56,1689.78,6517,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040725,000000,1685.30,1685.30,1685.30,1685.30,500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040727,000000,1768.07,1768.07,1688.18,1688.18,1240,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040728,000000,1747.28,1747.28,1747.28,1747.28,25000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040731,000000,1832.82,1832.82,1751.44,1751.44,1730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040802,000000,1813.74,1813.74,1813.74,1813.74,47482,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040803,000000,1879.23,1879.23,1879.23,1879.23,176058,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040804,000000,1949.41,1949.41,1904.79,1904.79,10631,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040807,000000,1940.93,1940.93,1900.73,1916.29,26723,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040808,000000,1882.53,1946.14,1882.53,1910.22,9411,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040809,000000,1884.09,1905.75,1884.09,1905.75,5036,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040810,000000,1823.33,1868.69,1823.33,1868.69,12582,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040811,000000,1835.82,1835.82,1832.31,1834.50,51064,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040816,000000,1866.20,1866.20,1835.46,1835.46,1175,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040818,000000,1841.14,1854.29,1841.14,1843.77,16494,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040821,000000,1843.01,1843.45,1843.01,1843.45,3010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040822,000000,1843.13,1844.01,1843.13,1843.13,4488,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040825,000000,1832.85,1842.49,1832.85,1842.49,1038,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040828,000000,1834.11,1840.26,1833.68,1840.26,10220,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040829,000000,1839.06,1839.94,1839.06,1839.94,1480,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040831,000000,1821.22,1838.34,1821.22,1838.34,10882,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040901,000000,1837.58,1838.02,1837.58,1838.02,10665,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040904,000000,1834.75,1837.38,1834.75,1837.38,4010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040905,000000,1834.87,1837.06,1834.87,1837.06,476,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040907,000000,1830.60,1836.74,1830.60,1836.74,1557,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040908,000000,1768.90,1831.31,1749.13,1831.31,2220,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040911,000000,1749.46,1824.28,1749.46,1824.28,2744,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040912,000000,1822.16,1846.78,1822.16,1828.75,12267,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040914,000000,1846.42,1846.42,1829.71,1829.71,2010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040915,000000,1912.10,1912.10,1837.72,1853.04,10398,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040918,000000,1923.15,1923.15,1858.47,1858.47,2519,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040919,000000,1944.06,1944.06,1877.00,1877.00,6620,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040920,000000,1945.69,1945.69,1945.69,1945.69,43238,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040921,000000,2027.00,2027.00,1990.73,1990.73,15010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040922,000000,2065.18,2065.18,2065.18,2065.18,24000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040925,000000,2143.13,2143.13,2143.13,2143.13,40408,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040926,000000,2225.24,2225.24,2225.24,2225.24,25000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040927,000000,2311.50,2311.50,2311.50,2311.50,85049,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040928,000000,2402.00,2402.00,2400.79,2401.60,105405,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20040929,000000,2350.76,2364.54,2297.28,2364.54,14489,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041002,000000,2277.45,2331.95,2276.23,2331.95,10240,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041003,000000,2217.63,2324.28,2217.63,2324.28,2020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041004,000000,2233.23,2233.23,2233.23,2233.23,66774,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041005,000000,2146.65,2146.65,2146.65,2146.65,50000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041009,000000,2056.66,2142.95,2052.48,2107.35,33775,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041010,000000,2093.97,2156.79,2093.55,2108.63,25380,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041011,000000,2145.44,2147.52,2088.77,2143.77,32968,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041012,000000,2190.06,2232.63,2190.06,2202.88,22688,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041013,000000,2227.19,2262.15,2227.19,2239.94,27865,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041016,000000,2281.43,2327.01,2281.43,2326.20,1441437,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041017,000000,2326.99,2329.02,2281.39,2323.32,14887,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041018,000000,2320.56,2323.00,2319.75,2323.00,1524,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041019,000000,2302.15,2314.38,2298.48,2314.38,10496,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041020,000000,2211.85,2266.77,2211.85,2266.77,12563,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041023,000000,2214.08,2258.01,2214.08,2254.31,17512,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041024,000000,2258.01,2258.01,2216.95,2254.31,9087,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041025,000000,2263.84,2263.84,2169.00,2220.13,26897,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041205,000000,2131.91,2334.60,2131.91,2291.69,10312,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041206,000000,2381.15,2381.15,2381.15,2381.15,153430,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041207,000000,2475.08,2475.08,2475.08,2475.08,60185,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041211,000000,2574.19,2574.19,2538.10,2572.20,168269,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041212,000000,2506.97,2536.42,2452.06,2536.42,9375,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041213,000000,2433.34,2474.33,2433.34,2440.58,40581,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041214,000000,2447.25,2447.25,2419.12,2439.62,5972,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041215,000000,2368.08,2434.82,2331.90,2434.82,1433,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041218,000000,2367.75,2463.04,2367.75,2395.21,77361,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041219,000000,2383.15,2497.44,2383.15,2459.74,1033054,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041220,000000,2557.51,2557.51,2557.51,2557.51,196945,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041221,000000,2660.38,2660.38,2660.38,2660.38,222500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041222,000000,2768.37,2768.37,2768.37,2768.37,137392,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041225,000000,2758.09,2896.00,2718.47,2815.97,306795,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041226,000000,2819.14,2819.14,2770.92,2803.19,83743,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041227,000000,2782.01,2920.93,2782.01,2905.11,105133,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041228,000000,3030.80,3030.80,2986.32,2997.44,119737,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20041229,000000,2872.84,2872.84,2872.84,2872.84,60781,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050101,000000,2770.92,2770.92,2753.75,2756.87,86837,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050102,000000,2748.28,2881.94,2747.50,2812.78,70875,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050103,000000,2769.39,2870.67,2765.50,2781.47,85393,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050104,000000,2790.50,2790.50,2739.77,2756.55,102599,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050105,000000,2748.82,2751.55,2735.92,2742.17,39525,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050108,000000,2766.61,2766.61,2696.28,2741.21,83220,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050109,000000,2742.57,2742.57,2716.77,2735.14,113715,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050110,000000,2734.16,2738.07,2698.95,2729.07,55215,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050111,000000,2772.49,2772.88,2716.59,2737.70,121937,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050227,000000,2259.42,2259.42,2108.63,2129.71,3510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050228,000000,2023.64,2132.91,2023.64,2062.62,20280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050301,000000,2019.17,2034.50,1959.74,2034.50,8855,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050302,000000,1932.91,2030.03,1932.91,2030.03,994,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050305,000000,1929.07,1944.41,1929.07,1944.41,20301,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050306,000000,1916.29,1916.29,1847.92,1899.68,15209,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050307,000000,1899.68,1903.51,1847.92,1896.49,7212,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050308,000000,1859.42,1859.42,1801.92,1850.48,13298,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050309,000000,1758.47,1758.47,1758.47,1758.47,33605,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050312,000000,1670.93,1694.57,1670.93,1681.15,22520,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050313,000000,1757.83,1758.47,1726.52,1727.80,15193,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050314,000000,1801.92,1801.92,1766.13,1766.13,12610,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050316,000000,1854.31,1854.31,1852.40,1853.67,42056,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050326,000000,1854.31,1877.32,1853.67,1861.34,11010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050327,000000,1899.04,1899.04,1878.59,1878.59,11510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050328,000000,1892.01,1959.74,1892.01,1904.15,8848,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050330,000000,1999.36,1999.36,1904.15,1904.15,20,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050403,000000,1999.36,1999.36,1999.36,1999.36,61100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050404,000000,2012.78,2087.54,1999.36,2030.03,55129,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050405,000000,2024.92,2024.92,1929.07,1978.27,18834,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050406,000000,1929.07,1929.71,1879.87,1909.90,35632,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050410,000000,2000.00,2000.00,1933.55,1952.08,19686,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050411,000000,1952.08,1952.08,1910.54,1927.80,17330,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050412,000000,1915.65,1915.65,1832.59,1878.59,62604,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050413,000000,1876.68,1876.68,1789.14,1814.70,98788,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050416,000000,1851.76,1876.68,1838.98,1846.65,72962,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050417,000000,1905.43,1905.43,1853.04,1877.32,38456,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050418,000000,1884.98,1948.88,1884.98,1917.57,34973,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050419,000000,1866.45,1907.35,1844.09,1907.35,3632,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050420,000000,1821.73,1842.17,1813.42,1842.17,16889,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050423,000000,1812.14,1833.87,1812.14,1833.87,6916,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050424,000000,1815.34,1853.04,1815.34,1833.23,9715,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050425,000000,1815.34,1830.03,1814.70,1830.03,3512,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050427,000000,1830.03,1830.03,1738.66,1744.41,32381,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050430,000000,1744.41,1744.41,1669.01,1698.40,59330,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050501,000000,1667.73,1693.29,1635.78,1660.70,81462,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050502,000000,1680.51,1738.02,1674.12,1708.63,23062,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050503,000000,1725.24,1793.61,1725.24,1769.97,46406,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050504,000000,1858.15,1858.15,1771.88,1826.20,34207,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050507,000000,1819.81,1822.36,1807.67,1822.36,5132,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050508,000000,1822.36,1822.36,1746.33,1787.22,12558,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050509,000000,1748.24,1848.56,1748.24,1778.91,20702,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050510,000000,1789.78,1844.73,1789.14,1792.97,57510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050511,000000,1787.86,1882.43,1786.58,1818.53,76941,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050514,000000,1877.32,1877.32,1821.73,1836.42,30899,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050515,000000,1833.87,1850.48,1764.22,1808.31,26184,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050516,000000,1789.14,1897.76,1718.85,1831.95,242697,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050517,000000,1831.95,1910.54,1757.19,1859.42,164655,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050622,000000,1597.44,1597.44,1571.88,1573.16,7010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050625,000000,1494.57,1529.07,1494.57,1529.07,26771,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050626,000000,1453.04,1495.85,1453.04,1483.07,63592,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050627,000000,1483.07,1483.07,1408.95,1441.53,36544,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050628,000000,1433.87,1433.87,1369.97,1424.28,13225,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050629,000000,1353.35,1353.99,1353.35,1353.35,101881,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050702,000000,1329.07,1343.13,1310.54,1343.13,13416,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050703,000000,1311.82,1311.82,1276.04,1286.90,63470,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050704,000000,1275.40,1276.04,1227.48,1257.51,37044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050705,000000,1303.51,1320.13,1303.51,1318.85,85594,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050706,000000,1352.72,1384.66,1352.72,1383.39,52495,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050709,000000,1452.40,1452.40,1419.81,1448.56,50467,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050711,000000,1412.14,1424.28,1376.36,1424.28,17083,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050712,000000,1353.35,1410.22,1353.35,1410.22,9188,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050713,000000,1339.94,1395.53,1339.94,1395.53,9836,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050716,000000,1325.88,1395.53,1325.88,1395.53,323,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050717,000000,1325.88,1378.91,1325.88,1378.91,11168,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050718,000000,1315.02,1371.25,1310.54,1371.25,5572,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050719,000000,1302.88,1368.05,1302.88,1368.05,1960,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050720,000000,1299.68,1361.66,1299.68,1361.66,4309,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050723,000000,1293.93,1343.77,1293.93,1343.77,12678,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050724,000000,1276.68,1302.88,1276.68,1277.96,526381,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050725,000000,1341.85,1341.85,1290.73,1334.82,175424,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050726,000000,1316.29,1332.91,1279.23,1330.35,10468,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050727,000000,1327.16,1327.80,1290.73,1314.38,24168,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050730,000000,1277.96,1290.73,1265.18,1277.32,89005,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050731,000000,1309.27,1309.27,1266.45,1276.68,57878,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050801,000000,1246.65,1270.93,1226.84,1256.87,23299,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050802,000000,1270.93,1271.57,1246.01,1256.23,10103,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050803,000000,1251.76,1255.59,1251.76,1255.59,6057,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050806,000000,1252.40,1252.40,1228.75,1237.70,60010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050807,000000,1237.70,1237.70,1182.75,1199.36,74222,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050808,000000,1199.36,1199.36,1199.36,1199.36,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050809,000000,1199.36,1246.01,1199.36,1199.36,1118,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050810,000000,1258.79,1258.79,1228.12,1237.06,32474,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050813,000000,1237.06,1237.06,1237.06,1237.06,6000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050814,000000,1292.65,1292.65,1277.32,1279.87,79245,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050815,000000,1281.15,1284.35,1280.51,1280.51,13450,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050816,000000,1280.51,1299.04,1280.51,1280.51,12456,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050817,000000,1277.96,1278.59,1277.96,1278.59,25017,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050820,000000,1276.68,1277.96,1276.68,1277.96,17801,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050821,000000,1276.68,1277.96,1254.95,1276.68,58020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050822,000000,1277.96,1278.59,1246.01,1267.73,68196,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050824,000000,1276.04,1276.04,1243.45,1257.51,22803,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050827,000000,1272.84,1320.13,1272.84,1305.43,58776,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050828,000000,1329.07,1329.07,1240.26,1267.73,49092,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050829,000000,1306.71,1306.71,1214.06,1246.01,21041,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050830,000000,1246.01,1246.01,1221.09,1236.42,35649,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050831,000000,1220.45,1233.23,1220.45,1233.23,10231,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050903,000000,1233.23,1239.62,1196.17,1217.89,67957,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050904,000000,1194.89,1201.28,1157.19,1175.08,69727,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050905,000000,1182.11,1182.11,1150.16,1168.05,15260,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050906,000000,1168.05,1168.05,1150.80,1167.41,15390,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050907,000000,1144.41,1167.41,1144.41,1164.86,8098,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050910,000000,1156.55,1182.11,1123.96,1159.74,35479,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050911,000000,1125.88,1130.99,1102.24,1130.99,31867,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050912,000000,1079.23,1162.94,1076.68,1141.21,91610,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050913,000000,1141.21,1141.21,1141.21,1141.21,5568,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050914,000000,1086.90,1118.21,1084.35,1102.24,33466,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050917,000000,1095.85,1095.85,1047.28,1053.67,310451,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050918,000000,1048.56,1084.98,1024.28,1042.81,53515,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050919,000000,1042.81,1093.93,1025.56,1052.40,34770,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050921,000000,1054.31,1054.31,1041.53,1049.20,33680,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050924,000000,1082.43,1083.07,1045.37,1050.48,17818,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050925,000000,1000.64,1047.92,998.08,1021.09,28030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050926,000000,971.25,1014.06,970.61,1014.06,6128,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20050928,000000,963.58,987.22,963.58,987.22,25010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051001,000000,938.02,967.41,938.02,967.41,21126,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051002,000000,945.69,958.47,920.13,939.94,90892,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051003,000000,939.94,961.66,934.82,945.05,22310,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051004,000000,933.55,957.83,931.63,940.58,57158,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051005,000000,958.47,984.03,949.52,949.52,16150,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051008,000000,996.81,996.81,958.47,958.47,9510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051009,000000,1006.39,1006.39,958.47,1003.19,235662,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051010,000000,1053.04,1053.04,958.47,980.19,194960,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051011,000000,990.42,990.42,958.47,977.00,24005,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051012,000000,984.66,1008.95,971.25,989.14,69293,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051015,000000,948.24,964.86,944.41,950.16,113545,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051016,000000,950.16,952.08,931.63,943.13,82200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051019,000000,943.13,944.41,943.13,943.13,10400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051022,000000,989.14,989.78,966.77,966.77,25053,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051023,000000,966.77,966.77,958.47,964.86,10010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051026,000000,964.86,964.86,964.22,964.22,4515,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051029,000000,945.69,958.47,916.29,922.68,75296,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051030,000000,922.04,922.68,888.18,906.71,62197,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051031,000000,895.21,900.96,863.26,892.01,111962,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051101,000000,863.26,893.93,847.92,870.29,108704,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051102,000000,886.90,913.74,886.90,893.93,65761,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051105,000000,898.40,938.02,898.40,920.13,198176,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051106,000000,926.52,926.52,897.76,917.57,37390,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051107,000000,926.52,926.52,907.35,918.21,83853,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051108,000000,881.79,881.79,872.84,877.96,95335,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051109,000000,907.35,913.10,870.93,892.01,60715,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051112,000000,907.35,914.38,900.96,907.99,63307,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051113,000000,925.24,935.46,920.13,922.04,36629,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051114,000000,939.30,968.05,939.30,957.83,57134,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051115,000000,962.94,995.53,958.47,977.00,51797,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051116,000000,958.47,958.47,957.83,957.83,50867,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051119,000000,942.49,953.99,939.30,953.99,10010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051120,000000,935.46,953.99,935.46,945.05,22660,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051121,000000,926.52,941.85,926.52,941.85,7020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051122,000000,950.80,982.75,950.16,950.16,20261,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051123,000000,961.02,997.44,961.02,984.03,40110,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051126,000000,1033.23,1033.23,1033.23,1033.23,187000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051127,000000,1084.35,1084.35,1012.78,1076.68,172398,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051129,000000,1127.16,1130.35,1123.96,1123.96,45279,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051130,000000,1179.55,1179.55,1139.30,1175.08,190096,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051203,000000,1233.23,1233.23,1232.59,1232.59,83496,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051204,000000,1293.93,1293.93,1293.93,1293.93,72044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051205,000000,1293.93,1329.07,1229.39,1235.78,81920,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051206,000000,1214.06,1214.06,1174.44,1179.55,77405,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051211,000000,1120.77,1168.69,1120.77,1124.60,124256,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051212,000000,1121.41,1130.99,1120.77,1123.32,18592,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051213,000000,1128.43,1150.16,1093.29,1121.41,22981,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051217,000000,1073.48,1108.63,1065.81,1108.63,11415,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051218,000000,1053.67,1104.15,1053.67,1104.15,3614,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051219,000000,1049.20,1063.26,1049.20,1060.70,84777,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051220,000000,1099.04,1106.07,1079.23,1079.23,35137,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051221,000000,1086.26,1118.21,1081.15,1094.57,41986,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051224,000000,1118.21,1148.88,1109.27,1109.27,17999,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051225,000000,1148.88,1148.88,1086.26,1100.96,70994,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051226,000000,1086.26,1086.26,1067.09,1085.62,22810,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051227,000000,1079.87,1079.87,1054.31,1079.23,12610,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051228,000000,1079.23,1080.51,1079.23,1079.23,24535,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20051231,000000,1086.26,1105.43,1082.43,1082.43,20538,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060101,000000,1086.90,1086.90,1079.87,1083.07,30230,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060102,000000,1092.01,1092.01,1085.62,1085.62,19293,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060103,000000,1035.14,1065.81,1035.14,1065.81,22090,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060104,000000,1035.14,1064.54,1035.14,1064.54,1553,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060107,000000,1023.00,1054.31,1022.36,1054.31,11259,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060108,000000,1058.79,1058.79,1001.92,1012.78,52434,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060109,000000,1027.48,1033.23,1012.78,1019.17,29815,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060110,000000,1028.75,1031.95,1019.81,1019.81,3397,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060114,000000,1019.81,1007.03,977.64,1007.03,19964,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060115,000000,958.47,958.47,957.19,957.19,132406,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060116,000000,957.19,977.64,924.60,939.94,131477,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060117,000000,945.69,986.58,945.69,978.91,239092,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060118,000000,998.08,998.08,971.25,991.05,71938,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060121,000000,966.77,988.50,942.49,949.52,81339,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060122,000000,947.60,952.08,945.69,946.96,98849,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060123,000000,946.96,943.13,939.30,943.13,21108,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060124,000000,939.30,939.30,907.35,924.60,48264,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060125,000000,926.52,930.99,925.88,925.88,34726,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060128,000000,932.91,932.91,902.88,920.77,52444,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060129,000000,964.86,965.50,932.91,947.60,85727,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060130,000000,923.32,932.91,907.35,915.65,57570,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060131,000000,900.96,901.60,870.29,890.10,106206,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060201,000000,888.18,888.18,877.32,884.98,23837,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060204,000000,874.12,880.51,869.01,880.51,15210,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060205,000000,837.06,863.26,837.06,863.26,18648,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060206,000000,820.45,823.00,820.45,820.45,110729,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060207,000000,817.89,817.89,802.56,813.42,22894,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060212,000000,811.50,811.50,799.36,810.86,14018,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060213,000000,801.28,801.28,770.61,793.61,24381,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060214,000000,778.27,780.19,778.27,778.27,79359,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060215,000000,780.19,793.61,780.19,784.66,23511,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060218,000000,800.00,800.00,784.66,784.66,110,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060219,000000,800.00,800.00,784.66,784.66,772,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060220,000000,800.00,800.00,784.66,784.66,510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060221,000000,800.00,800.00,789.78,789.78,16810,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060222,000000,805.11,805.11,791.69,791.69,6069,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060225,000000,807.03,807.03,792.33,792.33,2363,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060228,000000,792.33,807.67,793.61,793.61,5010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060301,000000,808.95,808.95,808.95,808.95,48000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060304,000000,824.92,824.92,817.89,819.17,41340,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060305,000000,835.14,835.14,824.92,831.95,521283,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060306,000000,832.59,832.59,815.34,824.28,47426,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060307,000000,839.62,840.26,828.12,828.12,13061,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060308,000000,839.62,843.45,812.14,824.28,55287,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060311,000000,837.06,837.06,811.50,820.45,13294,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060312,000000,804.47,836.42,804.47,815.34,58110,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060313,000000,830.67,830.67,817.89,818.53,18525,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060314,000000,817.89,834.50,805.11,819.81,34313,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060315,000000,817.89,830.67,817.89,822.36,29217,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060318,000000,835.78,838.34,830.03,830.03,26760,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060319,000000,842.17,844.09,833.23,834.50,24890,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060326,000000,834.50,850.48,835.14,835.14,2251,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060327,000000,835.14,851.12,831.31,836.42,5769,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060328,000000,851.76,853.04,846.01,851.76,73624,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060403,000000,837.06,837.06,835.14,835.14,50325,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060404,000000,830.67,851.76,830.67,835.14,1765,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060405,000000,851.76,851.76,846.65,846.65,34572,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060408,000000,863.26,863.26,860.70,862.62,48563,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060409,000000,879.87,879.87,879.87,879.87,52666,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060410,000000,897.12,897.12,891.37,895.85,111531,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060411,000000,878.59,894.57,878.59,894.57,3210,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060412,000000,876.68,894.57,876.68,877.32,102190,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060415,000000,877.32,877.32,877.32,877.32,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060417,000000,860.06,865.18,860.06,865.18,32354,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060418,000000,847.92,858.15,847.92,858.15,19306,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060419,000000,846.01,854.31,841.53,854.31,11325,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060422,000000,837.70,840.89,837.70,840.89,36948,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060423,000000,824.28,827.48,824.28,824.28,104808,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060424,000000,824.28,824.28,808.31,819.81,34019,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060425,000000,819.81,824.28,811.50,819.17,113617,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20060426,000000,811.50,829.39,811.50,819.81,13554,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20080105,000000,1283.00,1283.00,1283.00,1283.00,68972,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20080927,000000,470.00,501.00,470.00,499.00,368732,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20080928,000000,488.00,491.00,485.00,491.00,52886,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20080930,000000,477.00,490.00,477.00,490.00,3705,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081006,000000,476.00,490.00,476.00,490.00,754,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081007,000000,476.00,490.00,476.00,490.00,1305,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081008,000000,476.00,488.00,476.00,488.00,10010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081109,000000,474.00,559.00,474.00,506.00,1595071,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081110,000000,521.00,521.00,521.00,521.00,532068,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081111,000000,536.00,536.00,530.00,530.00,44751,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081112,000000,545.00,545.00,537.00,537.00,32816,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081115,000000,553.00,553.00,552.00,552.00,71469,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081116,000000,568.00,568.00,563.00,563.00,52670,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081117,000000,579.00,579.00,564.00,578.00,1985685,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081118,000000,595.00,595.00,565.00,594.00,1127100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081119,000000,611.00,611.00,611.00,611.00,75633,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081122,000000,629.00,629.00,622.00,622.00,46273,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081123,000000,640.00,640.00,640.00,640.00,76000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081124,000000,659.00,659.00,659.00,659.00,996415,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081125,000000,641.00,678.00,640.00,668.00,1624275,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081126,000000,666.00,687.00,648.00,652.00,372123,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081129,000000,667.00,667.00,633.00,633.00,116097,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081130,000000,644.00,644.00,624.00,637.00,127446,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081201,000000,618.00,629.00,618.00,629.00,30010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081202,000000,611.00,625.00,611.00,625.00,17020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081203,000000,607.00,620.00,607.00,620.00,20732,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081207,000000,602.00,617.00,602.00,617.00,10852,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081214,000000,599.00,611.00,599.00,611.00,23252,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081215,000000,593.00,610.00,593.00,610.00,3000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081220,000000,592.00,609.00,592.00,609.00,2498,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081222,000000,591.00,609.00,591.00,609.00,300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081223,000000,591.00,609.00,591.00,609.00,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081227,000000,591.00,591.00,591.00,591.00,3195,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081228,000000,574.00,574.00,574.00,574.00,2100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081229,000000,557.00,560.00,557.00,557.00,608755,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081230,000000,542.00,557.00,541.00,544.00,266483,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20081231,000000,529.00,550.00,529.00,533.00,68780,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090103,000000,548.00,548.00,519.00,525.00,109263,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090104,000000,513.00,513.00,510.00,510.00,40000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090105,000000,529.00,532.00,529.00,532.00,228500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090110,000000,532.00,540.00,517.00,517.00,149523,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090111,000000,505.00,517.00,505.00,513.00,47611,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090112,000000,507.00,507.00,500.00,500.00,310383,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090113,000000,488.00,515.00,488.00,515.00,33400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090114,000000,512.00,512.00,485.00,485.00,333000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090117,000000,476.00,500.00,476.00,476.00,143683,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090118,000000,463.00,489.00,463.00,463.00,212044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090119,000000,475.00,477.00,475.00,471.00,44977,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090120,000000,485.00,485.00,485.00,485.00,94633,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090124,000000,490.00,490.00,430.00,481.00,125782,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090125,000000,467.00,474.00,467.00,474.00,36400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090126,000000,460.00,474.00,460.00,460.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090204,000000,460.00,474.00,460.00,474.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090211,000000,460.00,460.00,460.00,460.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090214,000000,447.00,447.00,447.00,447.00,82100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090217,000000,434.00,446.00,434.00,446.00,5242,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090303,000000,433.00,433.00,433.00,433.00,1148,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090308,000000,433.00,433.00,433.00,433.00,50,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090309,000000,421.00,421.00,421.00,421.00,50,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090310,000000,409.00,409.00,409.00,409.00,7300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090311,000000,397.00,397.00,397.00,397.00,50,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090314,000000,386.00,386.00,386.00,386.00,8439,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090316,000000,375.00,386.00,375.00,386.00,200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090318,000000,375.00,385.00,375.00,385.00,3938,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090325,000000,374.00,395.00,374.00,383.00,453341,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090328,000000,387.00,387.00,382.00,387.00,54267,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090329,000000,394.00,394.00,394.00,394.00,88620,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090330,000000,405.00,405.00,405.00,405.00,16471,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090331,000000,407.00,407.00,407.00,407.00,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090404,000000,407.00,407.00,407.00,407.00,25000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090405,000000,412.00,412.00,412.00,412.00,74448,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090406,000000,424.00,424.00,413.00,424.00,572446,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090407,000000,432.00,432.00,412.00,423.00,254800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090408,000000,406.00,407.00,406.00,406.00,32650,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090411,000000,401.00,401.00,401.00,401.00,66365,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090412,000000,400.00,412.00,395.00,401.00,121685,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090413,000000,414.00,414.00,400.00,411.00,104376,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090414,000000,410.00,418.00,410.00,418.00,60000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090415,000000,424.00,426.00,424.00,426.00,75416,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090418,000000,438.00,438.00,427.00,427.00,94297,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090419,000000,450.00,450.00,450.00,450.00,159000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090420,000000,463.00,463.00,463.00,463.00,3528,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090422,000000,464.00,464.00,464.00,464.00,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090425,000000,466.00,466.00,466.00,466.00,18780,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090429,000000,469.00,469.00,469.00,469.00,27,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090503,000000,469.00,469.00,469.00,469.00,5000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090504,000000,470.00,470.00,470.00,470.00,16426,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090506,000000,484.00,484.00,484.00,484.00,30000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090509,000000,490.00,490.00,490.00,490.00,54000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090510,000000,500.00,500.00,500.00,500.00,25000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090512,000000,505.00,505.00,505.00,505.00,15280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090513,000000,508.00,508.00,508.00,508.00,19880,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090516,000000,512.00,512.00,512.00,512.00,20000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090518,000000,517.00,517.00,517.00,517.00,502485,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090519,000000,532.00,532.00,502.00,502.00,36599,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090520,000000,503.00,503.00,503.00,503.00,29780,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090523,000000,497.00,510.00,497.00,497.00,234799,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090524,000000,513.00,513.00,513.00,513.00,47999,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090525,000000,523.00,523.00,500.00,522.00,475044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090526,000000,533.00,533.00,520.00,533.00,559862,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090527,000000,547.00,547.00,547.00,547.00,172160,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090530,000000,563.00,563.00,560.00,563.00,342470,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090531,000000,550.00,579.00,550.00,579.00,184434,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090601,000000,593.00,593.00,593.00,593.00,3000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090603,000000,594.00,594.00,594.00,594.00,535400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090606,000000,611.00,611.00,597.00,611.00,446633,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090607,000000,617.00,620.00,609.00,609.00,170000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090608,000000,600.00,600.00,600.00,600.00,58638,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090609,000000,590.00,622.00,586.00,622.00,380772,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090613,000000,700.00,730.00,631.00,641.00,1150006,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090614,000000,663.00,663.00,663.00,663.00,8979,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090617,000000,661.00,701.00,661.00,701.00,1124645,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090620,000000,700.00,700.00,681.00,700.00,664095,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090621,000000,721.00,721.00,700.00,721.00,938561,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090622,000000,740.00,740.00,738.00,740.00,482000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090623,000000,762.00,762.00,762.00,762.00,75000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090624,000000,784.00,784.00,784.00,784.00,76400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090627,000000,807.00,807.00,807.00,807.00,75260,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090628,000000,831.00,831.00,831.00,831.00,82800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090629,000000,855.00,855.00,855.00,855.00,81984,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090630,000000,880.00,880.00,880.00,880.00,83030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090701,000000,906.00,906.00,906.00,906.00,100510,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090704,000000,933.00,933.00,920.00,933.00,2595169,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090705,000000,947.00,959.00,905.00,959.00,2551440,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090721,000000,1004.00,1130.00,1000.00,1077.00,1290430,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090722,000000,1089.00,1121.00,1059.00,1120.00,1362973,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090729,000000,1104.00,1104.00,1040.00,1040.00,277100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090801,000000,1062.00,1062.00,1062.00,1062.00,51,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090812,000000,1062.00,1062.00,1062.00,1062.00,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090815,000000,1058.00,1058.00,1058.00,1058.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090824,000000,1058.00,1058.00,1058.00,1058.00,50000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090825,000000,1037.00,1037.00,1037.00,1037.00,54800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090826,000000,1015.00,1033.00,1015.00,1015.00,1964302,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090829,000000,992.00,1015.00,986.00,986.00,492486,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090830,000000,964.00,964.00,964.00,964.00,100000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090831,000000,936.00,936.00,936.00,936.00,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090901,000000,932.00,932.00,932.00,932.00,365100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090902,000000,905.00,959.00,905.00,920.00,860664,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090905,000000,949.00,949.00,895.00,895.00,346096,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090906,000000,887.00,900.00,887.00,887.00,144088,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090907,000000,865.00,865.00,862.00,862.00,59136,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090908,000000,842.00,862.00,842.00,847.00,629472,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090909,000000,870.00,871.00,870.00,871.00,162832,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090912,000000,897.00,897.00,897.00,897.00,36500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090913,000000,897.00,897.00,897.00,897.00,468847,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090914,000000,923.00,923.00,923.00,923.00,411278,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090915,000000,928.00,933.00,923.00,930.00,72474,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090919,000000,901.00,901.00,901.00,901.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090922,000000,901.00,901.00,901.00,901.00,30,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090923,000000,901.00,939.00,901.00,929.00,570155,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090926,000000,881.00,881.00,880.00,880.00,36951,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090927,000000,868.00,870.00,868.00,868.00,713041,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090928,000000,894.00,894.00,894.00,894.00,33322,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090929,000000,906.00,906.00,906.00,906.00,26150,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20090930,000000,915.00,915.00,915.00,915.00,325632,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091003,000000,942.00,942.00,942.00,942.00,405750,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091004,000000,950.00,960.00,940.00,960.00,135357,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091005,000000,925.00,949.00,925.00,925.00,333100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091006,000000,939.00,952.00,938.00,952.00,198571,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091007,000000,974.00,974.00,974.00,974.00,228737,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091010,000000,1003.00,1003.00,1003.00,1003.00,81560,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091011,000000,1033.00,1033.00,1005.00,1005.00,373575,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091012,000000,1019.00,1020.00,993.00,993.00,29700,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091013,000000,986.00,986.00,986.00,986.00,5270,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091017,000000,984.00,1027.00,984.00,1027.00,502496,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091018,000000,1017.00,1017.00,971.00,1017.00,263730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091019,000000,1017.00,1045.00,985.00,985.00,450719,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091020,000000,995.00,1000.00,995.00,995.00,119279,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091021,000000,970.00,972.00,970.00,970.00,138500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091024,000000,970.00,1000.00,942.00,942.00,869628,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091025,000000,990.00,991.00,936.00,936.00,595465,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091026,000000,936.00,959.00,911.00,911.00,394594,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091027,000000,906.00,915.00,897.00,897.00,585061,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091028,000000,872.00,872.00,872.00,872.00,74417,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091031,000000,846.00,846.00,846.00,846.00,99433,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091101,000000,821.00,871.00,821.00,871.00,626970,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091102,000000,870.00,870.00,870.00,870.00,185000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091103,000000,889.00,889.00,845.00,845.00,72146,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091104,000000,830.00,860.00,830.00,860.00,29448,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091107,000000,831.00,840.00,822.00,823.00,30050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091108,000000,860.00,860.00,817.00,817.00,68700,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091109,000000,828.00,829.00,797.00,797.00,168213,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091114,000000,780.00,780.00,780.00,780.00,30000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091115,000000,770.00,823.00,770.00,823.00,163362,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091116,000000,796.00,796.00,796.00,796.00,101808,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091117,000000,823.00,823.00,823.00,823.00,19000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091118,000000,831.00,831.00,831.00,831.00,368480,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091121,000000,859.00,859.00,802.00,802.00,89598,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091122,000000,847.00,847.00,798.00,798.00,61902,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091123,000000,823.00,838.00,823.00,838.00,172017,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091124,000000,862.00,862.00,839.00,839.00,5730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091125,000000,810.00,810.00,807.00,807.00,61111,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091129,000000,785.00,785.00,785.00,785.00,50110,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091130,000000,767.00,770.00,767.00,770.00,27002,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091201,000000,758.00,758.00,758.00,758.00,7886,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091202,000000,755.00,756.00,755.00,755.00,114315,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091205,000000,730.00,755.00,730.00,755.00,13732,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091208,000000,731.00,750.00,728.00,728.00,43000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091209,000000,715.00,715.00,715.00,715.00,26611,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091212,000000,706.00,706.00,706.00,706.00,91000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091213,000000,689.00,689.00,682.00,682.00,45800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091214,000000,668.00,682.00,668.00,668.00,173636,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091215,000000,669.00,691.00,646.00,646.00,163095,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091216,000000,625.00,625.00,625.00,625.00,49066,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091219,000000,611.00,640.00,611.00,640.00,33023,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091220,000000,648.00,648.00,648.00,648.00,11257,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091221,000000,652.00,652.00,652.00,652.00,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091222,000000,653.00,653.00,653.00,653.00,2260,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091223,000000,654.00,654.00,654.00,654.00,6000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091228,000000,656.00,656.00,656.00,656.00,65000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091229,000000,675.00,675.00,675.00,675.00,62670,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20091230,000000,694.00,694.00,694.00,694.00,25000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100102,000000,702.00,702.00,702.00,702.00,46628,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100103,000000,717.00,717.00,717.00,717.00,18000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100104,000000,723.00,723.00,723.00,723.00,26338,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100105,000000,729.00,730.00,694.00,694.00,134089,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100106,000000,714.00,725.00,701.00,720.00,40451,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100109,000000,743.00,744.00,743.00,744.00,43655,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100110,000000,745.00,750.00,745.00,750.00,14730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100111,000000,711.00,711.00,711.00,711.00,272,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100112,000000,735.00,736.00,711.00,736.00,50860,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100116,000000,704.00,704.00,704.00,704.00,8369,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100117,000000,701.00,701.00,701.00,701.00,5600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100118,000000,699.00,699.00,699.00,699.00,28000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100119,000000,690.00,700.00,690.00,690.00,12377,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100120,000000,687.00,687.00,687.00,687.00,65248,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100123,000000,700.00,714.00,700.00,714.00,83000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100124,000000,685.00,685.00,684.00,684.00,7052,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100125,000000,685.00,685.00,684.00,684.00,3130,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100126,000000,680.00,704.00,680.00,704.00,16000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100127,000000,703.00,726.00,703.00,726.00,18997,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100130,000000,726.00,732.00,726.00,732.00,85830,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100131,000000,750.00,756.00,750.00,750.00,185742,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100201,000000,780.00,780.00,780.00,780.00,30050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100202,000000,790.00,790.00,790.00,790.00,112693,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100203,000000,817.00,817.00,809.00,817.00,216840,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100214,000000,788.00,788.00,788.00,788.00,5000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100216,000000,786.00,786.00,786.00,786.00,24460,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100217,000000,777.00,777.00,777.00,777.00,7000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100220,000000,774.00,774.00,774.00,774.00,370,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100221,000000,774.00,788.00,774.00,788.00,238430,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100222,000000,780.00,780.00,749.00,749.00,93996,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100223,000000,751.00,772.00,743.00,768.00,131614,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100227,000000,766.00,780.00,729.00,729.00,79200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100228,000000,729.00,729.00,717.00,718.00,89496,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100301,000000,743.00,743.00,743.00,743.00,52000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100302,000000,760.00,760.00,760.00,760.00,52553,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100303,000000,778.00,778.00,778.00,778.00,72040,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100306,000000,780.00,800.00,750.00,763.00,674598,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100307,000000,769.00,790.00,750.00,790.00,510022,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100308,000000,770.00,775.00,761.00,775.00,136714,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100309,000000,770.00,770.00,768.00,768.00,110000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100310,000000,788.00,788.00,772.00,772.00,181304,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100313,000000,794.00,794.00,761.00,761.00,70000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100314,000000,756.00,756.00,751.00,751.00,69365,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100315,000000,751.00,751.00,729.00,748.00,64413,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100316,000000,735.00,770.00,722.00,770.00,47008,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100317,000000,760.00,760.00,745.00,745.00,24738,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100327,000000,760.00,769.00,760.00,769.00,28823,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100328,000000,773.00,773.00,726.00,726.00,8592,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100329,000000,750.00,750.00,750.00,750.00,200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100330,000000,728.00,759.00,728.00,730.00,270694,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100331,000000,728.00,728.00,720.00,720.00,256056,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100403,000000,745.00,745.00,745.00,745.00,120305,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100404,000000,771.00,771.00,771.00,771.00,27700,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100405,000000,781.00,781.00,781.00,781.00,30366,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100406,000000,792.00,792.00,792.00,792.00,578316,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100407,000000,791.00,795.00,780.00,780.00,82699,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100410,000000,798.00,798.00,765.00,765.00,93184,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100411,000000,747.00,747.00,747.00,747.00,35429,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100412,000000,735.00,735.00,735.00,735.00,20000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100413,000000,728.00,728.00,728.00,728.00,25159,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100414,000000,728.00,771.00,720.00,721.00,318811,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100417,000000,721.00,723.00,721.00,723.00,46900,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100418,000000,723.00,746.00,710.00,746.00,93119,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100419,000000,745.00,748.00,745.00,748.00,20100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100420,000000,749.00,754.00,740.00,753.00,71304,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100421,000000,748.00,748.00,747.00,747.00,10170,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100424,000000,725.00,770.00,722.00,731.00,131946,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100425,000000,716.00,746.00,716.00,746.00,39748,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100426,000000,710.00,719.00,710.00,719.00,38783,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100427,000000,718.00,723.00,700.00,722.00,38197,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100428,000000,723.00,744.00,722.00,722.00,72800,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100501,000000,740.00,746.00,726.00,740.00,89150,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100502,000000,740.00,745.00,725.00,725.00,20998,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100503,000000,743.00,746.00,716.00,740.00,246192,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100504,000000,722.00,727.00,722.00,727.00,33280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100505,000000,746.00,747.00,723.00,730.00,175073,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100508,000000,730.00,730.00,730.00,730.00,15000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100509,000000,759.00,760.00,759.00,760.00,85771,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100510,000000,764.00,764.00,750.00,760.00,49100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100511,000000,734.00,737.00,734.00,735.00,66618,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100512,000000,739.00,760.00,739.00,744.00,96988,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100515,000000,750.00,773.00,750.00,773.00,181836,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100516,000000,799.00,799.00,799.00,799.00,76844,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100518,000000,826.00,826.00,826.00,826.00,43408,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100519,000000,843.00,843.00,788.00,810.00,523132,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100522,000000,808.00,808.00,808.00,808.00,30775,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100526,000000,797.00,797.00,797.00,797.00,9400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100529,000000,793.00,793.00,793.00,793.00,1563,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100530,000000,792.00,792.00,792.00,792.00,110,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100602,000000,792.00,792.00,792.00,792.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100607,000000,792.00,792.00,792.00,792.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100614,000000,792.00,792.00,792.00,792.00,1020,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100616,000000,792.00,792.00,792.00,792.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100619,000000,765.00,770.00,765.00,770.00,172722,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100620,000000,772.00,780.00,754.00,760.00,163546,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100622,000000,747.00,747.00,747.00,747.00,133000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100623,000000,722.00,750.00,722.00,740.00,88044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100627,000000,766.00,766.00,731.00,766.00,135373,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100628,000000,790.00,790.00,758.00,788.00,114870,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100629,000000,788.00,788.00,788.00,788.00,10757,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100703,000000,750.00,750.00,750.00,750.00,19581,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100704,000000,743.00,743.00,743.00,743.00,5480,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100705,000000,741.00,742.00,741.00,741.00,173243,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100706,000000,760.00,760.00,730.00,730.00,12508,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100707,000000,755.00,769.00,755.00,769.00,303242,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100711,000000,786.00,786.00,786.00,786.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100712,000000,786.00,786.00,737.00,737.00,33746,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100713,000000,740.00,773.00,740.00,769.00,55274,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100721,000000,735.00,735.00,735.00,735.00,4770,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100724,000000,725.00,740.00,725.00,740.00,31016,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100725,000000,755.00,762.00,755.00,762.00,252235,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100726,000000,792.00,792.00,792.00,792.00,415753,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100728,000000,823.00,823.00,791.00,800.00,603249,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100731,000000,809.00,809.00,787.00,790.00,187625,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100801,000000,759.00,789.00,759.00,787.00,79993,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100802,000000,766.00,767.00,766.00,767.00,58000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100803,000000,766.00,800.00,766.00,800.00,319743,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100804,000000,800.00,813.00,800.00,813.00,284435,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100807,000000,821.00,821.00,785.00,785.00,358477,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100808,000000,780.00,780.00,780.00,780.00,13520,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100809,000000,811.00,819.00,777.00,777.00,25400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100810,000000,819.00,834.00,810.00,834.00,501986,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100811,000000,796.00,796.00,796.00,796.00,15856,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100814,000000,820.00,826.00,800.00,800.00,99750,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100815,000000,800.00,800.00,783.00,783.00,173779,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100816,000000,781.00,783.00,780.00,780.00,20674,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100817,000000,783.00,800.00,783.00,800.00,134037,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100818,000000,789.00,789.00,775.00,775.00,53300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100821,000000,783.00,812.00,783.00,783.00,171000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100822,000000,767.00,767.00,767.00,767.00,3230,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100823,000000,773.00,800.00,773.00,800.00,89204,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100824,000000,780.00,823.00,779.00,823.00,563101,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100825,000000,829.00,845.00,803.00,845.00,921065,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100828,000000,877.00,877.00,870.00,877.00,803107,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100829,000000,845.00,912.00,845.00,898.00,424952,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100830,000000,938.00,938.00,868.00,873.00,63532,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100831,000000,852.00,896.00,851.00,851.00,135027,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100904,000000,850.00,854.00,837.00,841.00,429680,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100905,000000,880.00,880.00,870.00,880.00,288888,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100906,000000,848.00,851.00,848.00,849.00,41420,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100907,000000,850.00,852.00,835.00,850.00,404139,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100908,000000,870.00,879.00,869.00,879.00,152431,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100912,000000,879.00,885.00,846.00,885.00,232129,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100913,000000,888.00,888.00,844.00,845.00,146590,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100914,000000,845.00,870.00,843.00,870.00,246182,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100915,000000,874.00,874.00,851.00,851.00,290680,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100918,000000,860.00,875.00,860.00,870.00,98957,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100919,000000,874.00,874.00,846.00,846.00,86075,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100920,000000,840.00,840.00,828.00,828.00,263633,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100921,000000,850.00,850.00,830.00,850.00,36343,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100922,000000,857.00,857.00,820.00,820.00,93253,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100925,000000,840.00,840.00,815.00,820.00,128932,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100926,000000,822.00,822.00,800.00,800.00,489064,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100927,000000,800.00,804.00,800.00,802.00,197934,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100928,000000,800.00,809.00,770.00,770.00,2131420,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20100929,000000,800.00,820.00,784.00,820.00,329459,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101002,000000,811.00,826.00,800.00,800.00,81396,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101003,000000,820.00,820.00,817.00,818.00,7021,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101005,000000,820.00,820.00,790.00,790.00,75401,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101006,000000,819.00,819.00,786.00,786.00,165000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101009,000000,809.00,809.00,788.00,788.00,35606,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101010,000000,790.00,790.00,779.00,779.00,205823,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101011,000000,775.00,809.00,775.00,789.00,40668,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101012,000000,814.00,814.00,755.00,755.00,233176,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101013,000000,735.00,736.00,735.00,736.00,88000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101016,000000,735.00,735.00,715.00,724.00,47950,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101017,000000,749.00,758.00,740.00,740.00,35050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101019,000000,746.00,746.00,745.00,745.00,29999,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101020,000000,745.00,745.00,745.00,745.00,30000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101023,000000,740.00,740.00,739.00,740.00,84436,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101024,000000,742.00,742.00,730.00,730.00,81000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101025,000000,730.00,730.00,730.00,730.00,1028,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101026,000000,731.00,734.00,731.00,731.00,83000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101027,000000,740.00,740.00,740.00,740.00,6721,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101030,000000,732.00,732.00,731.00,731.00,34350,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101031,000000,731.00,731.00,731.00,731.00,35000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101101,000000,732.00,732.00,731.00,731.00,52000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101102,000000,727.00,727.00,703.00,707.00,74170,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101103,000000,705.00,705.00,705.00,705.00,1565,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101106,000000,705.00,734.00,705.00,734.00,52679,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101108,000000,704.00,704.00,704.00,704.00,36866,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101110,000000,705.00,706.00,705.00,706.00,19000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101114,000000,707.00,707.00,690.00,690.00,30600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101115,000000,691.00,691.00,691.00,691.00,6001,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101116,000000,708.00,708.00,708.00,708.00,9481,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101121,000000,689.00,689.00,687.00,687.00,22679,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101122,000000,686.00,689.00,672.00,672.00,189300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101127,000000,661.00,661.00,661.00,661.00,8980,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101128,000000,703.00,703.00,703.00,703.00,700,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101130,000000,664.00,665.00,664.00,665.00,6749,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101201,000000,666.00,666.00,664.00,664.00,20000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101207,000000,647.00,647.00,647.00,647.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101208,000000,687.00,687.00,687.00,687.00,8000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101211,000000,700.00,700.00,700.00,700.00,87049,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101212,000000,711.00,711.00,700.00,700.00,18690,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101220,000000,673.00,673.00,673.00,673.00,5000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101221,000000,672.00,672.00,672.00,672.00,21500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101222,000000,665.00,665.00,664.00,664.00,89900,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101225,000000,647.00,647.00,647.00,647.00,11000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101226,000000,648.00,688.00,648.00,688.00,192406,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101227,000000,690.00,707.00,655.00,707.00,87500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101228,000000,686.00,686.00,686.00,686.00,8383,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20101229,000000,691.00,691.00,691.00,691.00,43699,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110101,000000,698.00,700.00,698.00,700.00,20558,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110102,000000,670.00,670.00,660.00,660.00,7000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110103,000000,704.00,704.00,704.00,704.00,3050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110104,000000,682.00,704.00,682.00,704.00,10650,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110105,000000,704.00,704.00,704.00,704.00,15000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110117,000000,663.00,666.00,663.00,663.00,108697,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110118,000000,665.00,690.00,660.00,690.00,96492,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110119,000000,689.00,689.00,689.00,689.00,91049,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110122,000000,680.00,680.00,680.00,680.00,5804,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110123,000000,664.00,689.00,664.00,689.00,131600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110126,000000,666.00,666.00,666.00,666.00,3855,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110129,000000,700.00,702.00,700.00,702.00,49044,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110130,000000,702.00,719.00,702.00,719.00,168168,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110131,000000,744.00,744.00,720.00,722.00,65605,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110201,000000,743.00,767.00,719.00,767.00,122883,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110205,000000,721.00,740.00,721.00,740.00,46893,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110206,000000,720.00,765.00,720.00,765.00,76668,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110207,000000,752.00,764.00,750.00,750.00,17061,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110208,000000,723.00,744.00,722.00,722.00,403050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110209,000000,700.00,705.00,700.00,705.00,47000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110212,000000,703.00,737.00,700.00,737.00,376380,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110213,000000,729.00,754.00,729.00,754.00,5215,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110214,000000,703.00,710.00,703.00,703.00,13656,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110215,000000,730.00,754.00,703.00,754.00,8413,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110216,000000,703.00,703.00,703.00,703.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110220,000000,707.00,707.00,696.00,696.00,38846,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110222,000000,698.00,698.00,697.00,697.00,9000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110226,000000,686.00,686.00,685.00,685.00,2712,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110227,000000,681.00,681.00,680.00,680.00,2010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110301,000000,679.00,680.00,679.00,679.00,54000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110302,000000,670.00,670.00,661.00,664.00,31269,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110306,000000,656.00,656.00,656.00,656.00,12850,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110307,000000,657.00,657.00,630.00,650.00,24819,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110308,000000,627.00,670.00,626.00,666.00,57962,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110309,000000,658.00,661.00,650.00,661.00,278359,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110312,000000,681.00,681.00,661.00,679.00,194500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110313,000000,679.00,703.00,679.00,703.00,207600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110314,000000,710.00,723.00,700.00,723.00,101846,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110315,000000,732.00,740.00,707.00,707.00,169908,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110316,000000,707.00,765.00,707.00,765.00,67966,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110319,000000,775.00,775.00,775.00,775.00,50000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110326,000000,770.00,795.00,770.00,795.00,96000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110328,000000,756.00,756.00,756.00,756.00,13050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110330,000000,751.00,751.00,751.00,751.00,50000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110403,000000,731.00,731.00,731.00,731.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110404,000000,731.00,750.00,731.00,750.00,106254,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110405,000000,705.00,740.00,704.00,740.00,105444,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110406,000000,711.00,737.00,711.00,737.00,188740,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110409,000000,710.00,762.00,710.00,762.00,118694,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110410,000000,733.00,790.00,733.00,772.00,182282,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110411,000000,770.00,778.00,770.00,778.00,9796,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110412,000000,777.00,777.00,751.00,751.00,54747,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110413,000000,740.00,751.00,740.00,740.00,14000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110416,000000,732.00,732.00,732.00,732.00,1600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110419,000000,731.00,731.00,731.00,731.00,6286,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110420,000000,728.00,728.00,728.00,728.00,1280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110423,000000,727.00,727.00,727.00,727.00,1280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110424,000000,726.00,726.00,726.00,726.00,14985,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110425,000000,720.00,720.00,720.00,720.00,2638,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110426,000000,720.00,720.00,720.00,720.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110427,000000,719.00,719.00,719.00,719.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110502,000000,718.00,718.00,718.00,718.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110503,000000,717.00,717.00,717.00,717.00,3900,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110504,000000,715.00,715.00,715.00,715.00,11672,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110508,000000,710.00,710.00,710.00,710.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110509,000000,709.00,709.00,709.00,709.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110510,000000,708.00,708.00,708.00,708.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110511,000000,707.00,707.00,707.00,707.00,6502,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110514,000000,704.00,704.00,704.00,704.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110515,000000,703.00,703.00,703.00,703.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110516,000000,702.00,702.00,702.00,702.00,3900,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110517,000000,700.00,700.00,700.00,700.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110518,000000,699.00,699.00,699.00,699.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110521,000000,698.00,698.00,698.00,698.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110522,000000,697.00,697.00,697.00,697.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110523,000000,696.00,696.00,696.00,696.00,6480,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110524,000000,694.00,694.00,694.00,694.00,6710,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110525,000000,691.00,691.00,691.00,691.00,4030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110528,000000,689.00,689.00,689.00,689.00,4030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110529,000000,687.00,687.00,687.00,687.00,4029,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110530,000000,713.00,685.00,685.00,685.00,1360,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110531,000000,684.00,684.00,684.00,684.00,20199,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110601,000000,676.00,676.00,676.00,676.00,4030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110606,000000,674.00,674.00,674.00,674.00,4030,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110607,000000,672.00,672.00,672.00,672.00,6710,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110608,000000,670.00,670.00,670.00,670.00,4197,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110611,000000,668.00,668.00,668.00,668.00,31996,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110612,000000,656.00,656.00,656.00,656.00,90885,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110613,000000,630.00,630.00,630.00,630.00,69340,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110614,000000,607.00,654.00,607.00,607.00,36176,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110615,000000,596.00,619.00,596.00,619.00,48961,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110618,000000,610.00,610.00,610.00,610.00,1500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110619,000000,629.00,629.00,587.00,626.00,18550,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110620,000000,600.00,600.00,581.00,581.00,13465,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110626,000000,580.00,580.00,577.00,577.00,2297,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110629,000000,576.00,590.00,576.00,576.00,15079,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110702,000000,590.00,590.00,590.00,590.00,2245,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110703,000000,572.00,572.00,572.00,572.00,8100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110704,000000,580.00,580.00,580.00,580.00,320,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110705,000000,570.00,616.00,570.00,616.00,28045,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110711,000000,584.00,584.00,583.00,583.00,70,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110903,000000,561.00,561.00,561.00,561.00,142,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110907,000000,561.00,561.00,561.00,561.00,100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110910,000000,561.00,561.00,561.00,561.00,7050,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110911,000000,559.00,578.00,559.00,578.00,511909,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110912,000000,583.00,584.00,580.00,584.00,949676,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110913,000000,607.00,607.00,607.00,607.00,472658,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110914,000000,631.00,631.00,631.00,631.00,146416,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110917,000000,607.00,629.00,606.00,606.00,73830,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110918,000000,585.00,600.00,585.00,585.00,250400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110919,000000,562.00,608.00,562.00,608.00,235000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110920,000000,625.00,625.00,598.00,600.00,181288,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110921,000000,593.00,597.00,593.00,594.00,182318,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110925,000000,576.00,594.00,575.00,575.00,167742,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110926,000000,575.00,575.00,556.00,556.00,81741,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20110928,000000,556.00,560.00,556.00,560.00,28100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111001,000000,546.00,570.00,546.00,570.00,51262,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111002,000000,579.00,579.00,578.00,579.00,106908,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111003,000000,601.00,601.00,580.00,580.00,32500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111004,000000,564.00,564.00,564.00,564.00,18820,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111005,000000,594.00,594.00,560.00,577.00,41000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111008,000000,560.00,565.00,560.00,565.00,82990,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111009,000000,561.00,569.00,560.00,560.00,263069,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111010,000000,570.00,570.00,549.00,549.00,63741,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111011,000000,573.00,573.00,543.00,543.00,100500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111012,000000,544.00,559.00,544.00,545.00,130565,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111015,000000,566.00,566.00,552.00,552.00,67842,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111016,000000,546.00,560.00,541.00,560.00,126034,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111017,000000,545.00,545.00,540.00,540.00,96187,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111018,000000,560.00,560.00,556.00,556.00,15000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111019,000000,558.00,558.00,558.00,558.00,4400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111022,000000,554.00,554.00,554.00,554.00,5330,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111023,000000,536.00,536.00,525.00,525.00,58280,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111024,000000,545.00,545.00,520.00,520.00,20334,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111025,000000,554.00,554.00,538.00,538.00,51230,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111026,000000,528.00,528.00,527.00,527.00,3091,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111029,000000,526.00,526.00,526.00,526.00,10730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111030,000000,523.00,523.00,523.00,523.00,3000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111031,000000,522.00,522.00,522.00,522.00,20070,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111101,000000,516.00,544.00,516.00,543.00,87775,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111106,000000,537.00,537.00,537.00,537.00,50000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111108,000000,544.00,544.00,512.00,512.00,49676,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111109,000000,510.00,510.00,510.00,510.00,38903,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111112,000000,520.00,530.00,520.00,520.00,42907,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111113,000000,505.00,518.00,500.00,501.00,48913,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111114,000000,524.00,525.00,520.00,525.00,59935,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111116,000000,501.00,501.00,501.00,501.00,4000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111119,000000,510.00,510.00,510.00,510.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111121,000000,500.00,500.00,500.00,500.00,3000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111123,000000,499.00,499.00,499.00,499.00,98,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111126,000000,499.00,499.00,499.00,499.00,20000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111128,000000,494.00,494.00,494.00,494.00,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111129,000000,493.00,493.00,493.00,493.00,133190,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111130,000000,480.00,480.00,475.00,475.00,7000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111204,000000,473.00,473.00,473.00,473.00,1565,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111207,000000,473.00,499.00,473.00,473.00,735458,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111210,000000,457.00,475.00,457.00,460.00,40812,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111211,000000,486.00,486.00,465.00,465.00,24558,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111212,000000,455.00,461.00,455.00,455.00,168978,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111217,000000,468.00,468.00,437.00,437.00,33136,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111218,000000,438.00,442.00,431.00,436.00,310880,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111219,000000,420.00,440.00,420.00,440.00,24620,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111220,000000,416.00,440.00,412.00,439.00,43586,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111221,000000,412.00,436.00,412.00,422.00,7300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111225,000000,412.00,420.00,412.00,415.00,20124,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111226,000000,435.00,440.00,435.00,440.00,74958,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111227,000000,450.00,456.00,450.00,456.00,275576,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111228,000000,458.00,458.00,437.00,437.00,29327,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20111231,000000,432.00,460.00,432.00,452.00,76855,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120101,000000,445.00,450.00,445.00,450.00,51950,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120102,000000,460.00,461.00,458.00,461.00,40054,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120103,000000,460.00,464.00,455.00,455.00,23116,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120104,000000,450.00,450.00,437.00,437.00,99323,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120107,000000,422.00,430.00,422.00,424.00,9327,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120108,000000,420.00,420.00,420.00,420.00,34000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120109,000000,442.00,442.00,417.00,417.00,33500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120110,000000,418.00,419.00,418.00,419.00,65862,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120111,000000,416.00,418.00,415.00,415.00,74000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120115,000000,416.00,416.00,400.00,403.00,41410,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120116,000000,410.00,410.00,400.00,400.00,62010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120117,000000,400.00,400.00,400.00,400.00,50027,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120118,000000,400.00,417.00,400.00,417.00,42490,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120121,000000,422.00,422.00,410.00,410.00,30644,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120123,000000,401.00,426.00,400.00,405.00,57064,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120125,000000,401.00,401.00,400.00,400.00,30600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120128,000000,423.00,423.00,400.00,400.00,42998,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120129,000000,419.00,419.00,400.00,400.00,60000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120130,000000,410.00,410.00,397.00,410.00,114263,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120131,000000,410.00,421.00,410.00,419.00,18859,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120201,000000,417.00,417.00,401.00,410.00,18570,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120204,000000,411.00,420.00,410.00,410.00,52796,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120205,000000,399.00,399.00,398.00,398.00,150000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120206,000000,398.00,398.00,395.00,395.00,17000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120207,000000,397.00,397.00,395.00,395.00,14247,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120208,000000,411.00,411.00,395.00,395.00,7421,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120214,000000,385.00,385.00,383.00,383.00,70000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120218,000000,380.00,380.00,380.00,380.00,5523,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120219,000000,370.00,370.00,370.00,370.00,12960,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120220,000000,367.00,367.00,367.00,367.00,1305,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120221,000000,375.00,375.00,375.00,375.00,11200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120222,000000,396.00,396.00,370.00,370.00,4064,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120225,000000,395.00,397.00,395.00,397.00,75325,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120226,000000,410.00,411.00,391.00,411.00,296846,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120227,000000,425.00,425.00,406.00,425.00,17238,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120228,000000,420.00,428.00,420.00,428.00,301134,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120229,000000,443.00,443.00,428.00,443.00,331284,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120303,000000,444.00,449.00,424.00,449.00,102082,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120304,000000,448.00,448.00,430.00,430.00,134295,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120305,000000,430.00,430.00,427.00,427.00,80461,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120306,000000,442.00,444.00,442.00,444.00,239061,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120307,000000,460.00,460.00,460.00,460.00,130161,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120310,000000,478.00,478.00,478.00,478.00,61001,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120311,000000,493.00,493.00,457.00,470.00,201837,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120312,000000,465.00,465.00,464.00,464.00,181440,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120313,000000,447.00,480.00,446.00,446.00,68850,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120317,000000,480.00,480.00,480.00,480.00,9500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120318,000000,470.00,478.00,465.00,470.00,50053,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120324,000000,480.00,486.00,480.00,486.00,46719,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120325,000000,493.00,495.00,485.00,485.00,23000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120326,000000,492.00,492.00,461.00,461.00,130179,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120327,000000,460.00,460.00,460.00,460.00,59141,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120328,000000,460.00,462.00,460.00,460.00,58094,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120402,000000,469.00,469.00,469.00,469.00,3,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120403,000000,443.00,443.00,443.00,443.00,39900,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120404,000000,433.00,434.00,433.00,433.00,10000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120407,000000,449.00,459.00,448.00,458.00,19859,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120408,000000,450.00,450.00,450.00,450.00,14945,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120409,000000,461.00,461.00,450.00,450.00,74151,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120410,000000,437.00,437.00,437.00,437.00,13730,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120411,000000,440.00,450.00,434.00,434.00,19574,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120414,000000,431.00,431.00,431.00,431.00,24323,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120415,000000,430.00,430.00,425.00,430.00,446835,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120416,000000,440.00,440.00,415.00,415.00,95220,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120417,000000,442.00,442.00,442.00,442.00,5000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120418,000000,444.00,445.00,442.00,445.00,299405,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120421,000000,461.00,461.00,448.00,461.00,853459,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120422,000000,475.00,476.00,475.00,476.00,284000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120423,000000,495.00,495.00,495.00,495.00,795496,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120424,000000,510.00,514.00,476.00,514.00,377437,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120428,000000,530.00,530.00,514.00,530.00,869482,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120429,000000,551.00,551.00,514.00,521.00,115974,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120430,000000,528.00,535.00,520.00,524.00,193564,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120501,000000,533.00,533.00,526.00,526.00,94636,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120502,000000,536.00,549.00,529.00,549.00,498652,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120505,000000,550.00,564.00,550.00,564.00,526261,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120506,000000,580.00,584.00,580.00,584.00,96042,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120507,000000,607.00,607.00,607.00,607.00,775453,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120508,000000,631.00,631.00,612.00,631.00,234208,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120509,000000,655.00,655.00,655.00,655.00,75067,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120512,000000,681.00,681.00,681.00,681.00,76000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120513,000000,708.00,708.00,708.00,708.00,75000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120514,000000,736.00,736.00,680.00,690.00,1360362,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120515,000000,686.00,686.00,686.00,686.00,21471,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120516,000000,678.00,678.00,678.00,678.00,500,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120519,000000,678.00,678.00,678.00,678.00,9847,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120523,000000,674.00,674.00,674.00,674.00,2000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120602,000000,673.00,673.00,673.00,673.00,1005,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120609,000000,673.00,673.00,673.00,673.00,1000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120623,000000,570.00,570.00,570.00,570.00,1300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120624,000000,548.00,548.00,548.00,548.00,1010,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120701,000000,548.00,548.00,548.00,548.00,10,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120702,000000,548.00,548.00,548.00,548.00,30,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120707,000000,548.00,548.00,548.00,548.00,5,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120709,000000,548.00,548.00,548.00,548.00,5320,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120715,000000,401.00,401.00,400.00,400.00,104049,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120716,000000,385.00,417.00,385.00,417.00,211113,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120717,000000,406.00,406.00,406.00,406.00,42697,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120718,000000,416.00,416.00,416.00,416.00,11890,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120721,000000,419.00,419.00,419.00,419.00,2400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120722,000000,420.00,420.00,420.00,420.00,200,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120723,000000,420.00,420.00,420.00,420.00,11008,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120725,000000,422.00,422.00,422.00,422.00,2400,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120728,000000,423.00,423.00,423.00,423.00,7093,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120729,000000,425.00,425.00,425.00,425.00,547432,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120730,000000,441.00,442.00,441.00,442.00,168002,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120731,000000,459.00,459.00,459.00,459.00,97103,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120801,000000,477.00,477.00,461.00,477.00,556985,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120804,000000,494.00,495.00,494.00,495.00,940404,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120805,000000,514.00,514.00,476.00,476.00,204403,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120806,000000,464.00,464.00,464.00,464.00,98008,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120807,000000,482.00,482.00,450.00,450.00,234810,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120808,000000,451.00,465.00,451.00,455.00,40960,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120811,000000,464.00,465.00,450.00,450.00,452585,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120818,000000,433.00,441.00,433.00,441.00,352669,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120821,000000,433.00,433.00,416.00,416.00,243549,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120826,000000,402.00,403.00,402.00,402.00,23565,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120827,000000,410.00,424.00,397.00,397.00,108695,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120902,000000,415.00,420.00,401.00,401.00,126525,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120903,000000,411.00,411.00,399.00,399.00,164626,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120904,000000,416.00,416.00,415.00,416.00,88594,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120905,000000,431.00,432.00,431.00,432.00,113300,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120908,000000,420.00,420.00,420.00,420.00,17000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120909,000000,428.00,428.00,412.00,412.00,17100,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120910,000000,410.00,410.00,410.00,410.00,1600,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120911,000000,409.00,429.00,409.00,412.00,186272,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120915,000000,421.00,421.00,396.00,402.00,79656,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120916,000000,420.00,421.00,403.00,420.00,27564,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120917,000000,405.00,405.00,404.00,404.00,8714,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120918,000000,409.00,417.00,400.00,401.00,122000,0000,CapitalIncreaseIncludingContribution
Abgineh_Share,d,20120919,000000,387.00,387.00,387.00,387.00,236000,0000,CapitalIncreaseIncludingContribution
