<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
AreianElectronicBank_Share,d,20110419,000000,1049.67,1175.00,1019.90,1175.00,7662001,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110430,000000,1398.00,1988.00,1200.00,1531.00,17309499,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110501,000000,1549.00,1549.00,1549.00,1549.00,313700,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110502,000000,1626.00,1626.00,1626.00,1626.00,62311,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110503,000000,1707.00,1707.00,1707.00,1707.00,393209,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110504,000000,1792.00,1792.00,1792.00,1792.00,188500,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110508,000000,1881.00,1881.00,1703.00,1721.00,19154496,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110509,000000,1784.00,1860.00,1727.00,1728.00,5580939,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110510,000000,1720.00,1720.00,1672.00,1672.00,2697873,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110511,000000,1635.00,1649.00,1600.00,1600.00,966182,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110514,000000,1538.00,1538.00,1538.00,1538.00,33435,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110515,000000,1462.00,1530.00,1462.00,1480.00,7156140,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110516,000000,1500.00,1510.00,1400.00,1440.00,3233058,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110517,000000,1450.00,1495.00,1384.00,1495.00,1757480,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110518,000000,1529.00,1542.00,1495.00,1542.00,5914851,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110521,000000,1565.00,1600.00,1530.00,1530.00,1441687,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110522,000000,1543.00,1543.00,1478.00,1486.00,1417851,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110523,000000,1485.00,1540.00,1441.00,1470.00,7788114,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110524,000000,1473.00,1498.00,1425.00,1450.00,1458329,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110525,000000,1493.00,1493.00,1430.00,1458.00,8823939,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110528,000000,1474.00,1481.00,1431.00,1441.00,1310819,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110529,000000,1441.00,1441.00,1400.00,1430.00,2379676,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110530,000000,1410.00,1482.00,1410.00,1482.00,1278159,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110531,000000,1500.00,1518.00,1484.00,1486.00,1378779,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110601,000000,1508.00,1548.00,1436.00,1469.00,2152523,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110606,000000,1476.00,1497.00,1430.00,1440.00,991304,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110607,000000,1460.00,1460.00,1430.00,1444.00,369374,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110608,000000,1432.00,1509.00,1431.00,1483.00,3012308,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110611,000000,1500.00,1500.00,1445.00,1445.00,2140069,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110612,000000,1441.00,1470.00,1441.00,1447.00,532572,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110613,000000,1442.00,1470.00,1430.00,1435.00,7581269,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110614,000000,1421.00,1450.00,1420.00,1420.00,1435816,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110615,000000,1440.00,1440.00,1395.00,1400.00,803218,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110618,000000,1401.00,1446.00,1401.00,1438.00,507412,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110619,000000,1449.00,1450.00,1394.00,1400.00,2818050,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110620,000000,1420.00,1420.00,1390.00,1396.00,553697,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110621,000000,1405.00,1405.00,1360.00,1360.00,675728,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110622,000000,1386.00,1386.00,1331.00,1360.00,1281552,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110625,000000,1397.00,1404.00,1332.00,1349.00,635489,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110626,000000,1331.00,1350.00,1309.00,1310.00,1235337,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110627,000000,1300.00,1300.00,1271.00,1280.00,3060261,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110628,000000,1299.00,1346.00,1299.00,1346.00,452199,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110629,000000,1408.00,1408.00,1381.00,1408.00,9473874,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110702,000000,1451.00,1460.00,1413.00,1413.00,1271521,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110703,000000,1408.00,1408.00,1368.00,1368.00,623284,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110704,000000,1340.00,1375.00,1310.00,1349.00,305929,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110705,000000,1341.00,1354.00,1300.00,1306.00,395253,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110706,000000,1301.00,1344.00,1285.00,1344.00,514242,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110709,000000,1303.00,1306.00,1280.00,1286.00,319369,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110710,000000,1280.00,1280.00,1267.00,1277.00,679235,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110711,000000,1271.00,1337.00,1270.00,1337.00,564973,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110712,000000,1363.00,1363.00,1325.00,1340.00,332921,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110713,000000,1348.00,1348.00,1285.00,1327.00,277410,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110716,000000,1290.00,1341.00,1290.00,1339.00,304070,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110718,000000,1321.00,1321.00,1292.00,1292.00,250630,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110719,000000,1292.00,1323.00,1292.00,1300.00,75883,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110720,000000,1315.00,1315.00,1298.00,1308.00,180331,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110723,000000,1308.00,1323.00,1300.00,1318.00,144478,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110724,000000,1316.00,1355.00,1316.00,1348.00,653675,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110725,000000,1335.00,1335.00,1302.00,1315.00,473763,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110726,000000,1315.00,1319.00,1292.00,1311.00,570585,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110727,000000,1326.00,1369.00,1301.00,1347.00,1471576,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110730,000000,1330.00,1340.00,1301.00,1310.00,252700,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110731,000000,1347.00,1347.00,1310.00,1330.00,264292,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110801,000000,1349.00,1349.00,1315.00,1320.00,118568,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110802,000000,1349.00,1349.00,1314.00,1320.00,80259,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110803,000000,1340.00,1389.00,1315.00,1389.00,2356066,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110806,000000,1430.00,1430.00,1355.00,1370.00,1922425,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110807,000000,1405.00,1405.00,1345.00,1374.00,605781,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110808,000000,1390.00,1429.00,1371.00,1392.00,2662779,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110809,000000,1429.00,1429.00,1333.00,1350.00,1667642,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110810,000000,1370.00,1413.00,1360.00,1413.00,4127664,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110813,000000,1475.00,1475.00,1440.00,1475.00,11205305,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110814,000000,1480.00,1510.00,1396.00,1396.00,2506101,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110815,000000,1443.00,1443.00,1375.00,1375.00,1236378,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110816,000000,1378.00,1450.00,1378.00,1433.00,2172275,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110817,000000,1433.00,1449.00,1388.00,1449.00,46549696,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110820,000000,1448.00,1479.00,1410.00,1432.00,1057895,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110821,000000,1477.00,1477.00,1425.00,1430.00,239897,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110823,000000,1425.00,1475.00,1418.00,1440.00,845720,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110824,000000,1458.00,1458.00,1425.00,1425.00,645269,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110827,000000,1425.00,1425.00,1370.00,1370.00,522818,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110828,000000,1375.00,1380.00,1366.00,1370.00,613161,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110829,000000,1356.00,1385.00,1339.00,1340.00,1626848,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110830,000000,1378.00,1378.00,1341.00,1346.00,767534,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110903,000000,1378.00,1419.00,1375.00,1395.00,1291204,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110904,000000,1405.00,1405.00,1350.00,1350.00,207287,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110905,000000,1399.00,1399.00,1360.00,1383.00,366882,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110906,000000,1390.00,1437.00,1355.00,1410.00,1564586,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110907,000000,1397.00,1399.00,1365.00,1380.00,646733,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110910,000000,1381.00,1394.00,1349.00,1359.00,860272,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110911,000000,1360.00,1389.00,1360.00,1388.00,637583,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110912,000000,1360.00,1379.00,1349.00,1368.00,693227,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110913,000000,1373.00,1373.00,1349.00,1350.00,918419,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110914,000000,1355.00,1369.00,1350.00,1353.00,6919144,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110917,000000,1364.00,1364.00,1345.00,1357.00,642732,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110918,000000,1359.00,1359.00,1336.00,1339.00,611520,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110919,000000,1339.00,1357.00,1320.00,1320.00,398979,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110920,000000,1330.00,1336.00,1320.00,1330.00,397017,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110921,000000,1328.00,1342.00,1311.00,1340.00,275257,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110925,000000,1335.00,1338.00,1320.00,1320.00,394340,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110926,000000,1350.00,1350.00,1293.00,1325.00,1654003,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110927,000000,1340.00,1340.00,1323.00,1332.00,254731,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20110928,000000,1340.00,1347.00,1328.00,1340.00,852052,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111001,000000,1330.00,1330.00,1298.00,1300.00,2874213,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111002,000000,1300.00,1318.00,1286.00,1288.00,1709679,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111003,000000,1300.00,1320.00,1290.00,1307.00,334120,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111004,000000,1320.00,1328.00,1300.00,1301.00,779355,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111005,000000,1310.00,1310.00,1296.00,1300.00,607782,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111008,000000,1326.00,1327.00,1301.00,1315.00,682857,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111009,000000,1320.00,1320.00,1295.00,1297.00,669003,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111010,000000,1310.00,1310.00,1290.00,1296.00,655434,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111011,000000,1315.00,1315.00,1290.00,1293.00,807189,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111012,000000,1292.00,1299.00,1282.00,1282.00,235051,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111015,000000,1282.00,1282.00,1250.00,1251.00,883431,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111016,000000,1242.00,1242.00,1200.00,1218.00,1007029,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111017,000000,1190.00,1241.00,1190.00,1221.00,234712,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111018,000000,1222.00,1259.00,1222.00,1248.00,417814,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111019,000000,1265.00,1280.00,1254.00,1254.00,292022,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111022,000000,1250.00,1255.00,1228.00,1228.00,727481,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111023,000000,1224.00,1240.00,1220.00,1240.00,554592,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111024,000000,1250.00,1250.00,1207.00,1220.00,531686,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111025,000000,1231.00,1231.00,1215.00,1215.00,367793,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111026,000000,1194.00,1228.00,1194.00,1199.00,366110,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111029,000000,1190.00,1200.00,1180.00,1188.00,421171,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111030,000000,1208.00,1208.00,1180.00,1190.00,147608,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111031,000000,1212.00,1212.00,1180.00,1197.00,75094,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111101,000000,1191.00,1200.00,1190.00,1191.00,93027,0000,CapitalIncreaseIncludingContribution
AreianElectronicBank_Share,d,20111102,000000,1200.00,1220.00,1200.00,1213.00,251066,0000,CapitalIncreaseIncludingContribution
