<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BasteBandiIran_Share,d,20030215,000000,1081.71,1081.71,1081.71,1081.71,25000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030216,000000,1088.00,1088.00,1088.00,1088.00,5760,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030217,000000,1094.29,1094.29,1094.29,1094.29,112000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030218,000000,1100.57,1100.57,1100.57,1100.57,29785,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030219,000000,1106.86,1106.86,1106.86,1106.86,201097,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030222,000000,1113.14,1113.14,1113.14,1113.14,2236,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030223,000000,1119.43,1119.43,1119.43,1119.43,2336,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030224,000000,1126.29,1126.29,1126.29,1126.29,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030225,000000,1133.14,1133.14,1133.14,1133.14,80821,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030226,000000,1140.00,1140.00,1140.00,1140.00,500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030301,000000,1146.86,1146.86,1146.86,1146.86,500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030302,000000,1153.71,1153.71,1153.71,1153.71,500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030303,000000,1160.57,1160.57,1160.57,1160.57,4880,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030304,000000,1167.43,1167.43,1167.43,1167.43,600,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030305,000000,1179.61,1179.61,1157.91,1165.14,273071,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030308,000000,1161.19,1172.00,1161.19,1172.00,48846,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030309,000000,1179.43,1179.43,1179.43,1179.43,5136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030310,000000,1186.86,1186.86,1186.86,1186.86,500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030311,000000,1194.29,1194.29,1194.29,1194.29,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030312,000000,1201.71,1201.71,1201.71,1201.71,15050,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030315,000000,1209.14,1209.14,1209.14,1209.14,4352,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030317,000000,1216.57,1216.57,1216.57,1216.57,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030319,000000,1224.00,1224.00,1224.00,1224.00,3000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030325,000000,1231.43,1231.43,1231.43,1231.43,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030331,000000,1239.43,1239.43,1239.43,1239.43,31569,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030406,000000,1247.43,1247.43,1247.43,1247.43,9262,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030407,000000,1259.62,1259.62,1247.43,1247.43,34417,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030408,000000,1255.43,1255.43,1231.14,1255.43,68283,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030409,000000,1263.43,1263.43,1263.43,1263.43,4800,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030412,000000,1271.43,1271.43,1271.43,1271.43,400,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030413,000000,1279.43,1279.43,1267.40,1279.43,29395,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030414,000000,1272.01,1287.43,1271.15,1287.43,12000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030415,000000,1296.00,1296.00,1296.00,1296.00,136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030416,000000,1304.57,1304.57,1304.57,1304.57,136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030419,000000,1313.14,1313.14,1313.14,1313.14,1700,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030420,000000,1321.71,1321.71,1296.35,1321.71,34930,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030421,000000,1330.29,1330.29,1330.29,1330.29,12138,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030422,000000,1338.86,1338.86,1338.86,1338.86,12792,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030426,000000,1334.86,1347.43,1334.86,1347.43,16319,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030427,000000,1346.59,1347.43,1345.75,1347.43,11653,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030428,000000,1346.59,1347.43,1346.59,1347.43,14402,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030429,000000,1338.29,1338.29,1338.29,1338.29,15046,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030430,000000,1329.71,1329.71,1329.71,1329.71,5328,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030503,000000,1321.14,1321.14,1321.14,1321.14,10500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030505,000000,1312.57,1312.57,1312.57,1312.57,400,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030506,000000,1304.00,1304.00,1304.00,1304.00,4211,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030510,000000,1295.43,1295.43,1295.43,1295.43,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030511,000000,1286.86,1286.86,1286.86,1286.86,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030512,000000,1278.29,1278.29,1278.29,1278.29,4338,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030514,000000,1270.29,1270.29,1270.29,1270.29,2021,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030517,000000,1262.29,1262.29,1262.29,1262.29,3250,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030518,000000,1254.29,1254.29,1254.29,1254.29,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030521,000000,1246.29,1246.29,1246.29,1246.29,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030525,000000,1238.29,1238.29,1238.29,1238.29,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030526,000000,1230.29,1230.29,1230.29,1230.29,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030527,000000,1213.82,1238.29,1213.82,1238.29,163972,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030528,000000,1262.29,1263.15,1262.29,1262.29,103199,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030531,000000,1254.50,1262.29,1211.24,1262.29,7100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030601,000000,1252.81,1288.01,1252.81,1281.14,17962,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030602,000000,1279.72,1279.72,1277.14,1277.14,13530,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030603,000000,1291.28,1292.15,1238.86,1238.86,19703,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030610,000000,1198.78,1198.78,1115.79,1126.86,21043,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030611,000000,1106.48,1161.71,1106.48,1161.71,139622,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030614,000000,1198.29,1198.29,1198.29,1198.29,35736,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030615,000000,1237.48,1237.48,1234.86,1234.86,11459,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030616,000000,1228.57,1228.57,1228.57,1228.57,7748,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030617,000000,1228.00,1228.88,1228.00,1228.00,10700,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030618,000000,1188.57,1233.25,1188.57,1188.57,165465,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030621,000000,1188.57,1188.57,1129.59,1188.57,18204,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030622,000000,1198.80,1198.80,1170.86,1170.86,3180,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030623,000000,1188.57,1188.57,1188.57,1188.57,470,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030624,000000,1189.22,1189.22,1186.53,1187.43,8665,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030625,000000,1184.42,1188.00,1184.42,1188.00,13486,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030628,000000,1172.16,1217.14,1172.16,1217.14,49430,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030629,000000,1234.78,1248.01,1217.14,1217.14,58158,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030729,000000,1217.76,1217.76,1216.00,1216.00,9000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030730,000000,1177.14,1177.14,1177.14,1177.14,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030804,000000,1171.43,1171.43,1171.43,1171.43,1865,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030805,000000,1168.57,1168.57,1168.57,1168.57,536,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030809,000000,1141.78,1141.78,1113.93,1114.86,86223,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030810,000000,1084.39,1165.71,1084.39,1165.71,85706,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030811,000000,1164.06,1168.57,1164.06,1168.57,21139,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030812,000000,1168.57,1172.18,1168.57,1168.57,50562,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030813,000000,1172.18,1172.18,1168.57,1168.57,15083,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030816,000000,1167.25,1170.86,1167.25,1170.86,11633,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030817,000000,1170.86,1170.86,1170.86,1170.86,2224,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030818,000000,1170.86,1170.86,1170.86,1170.86,11959,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030819,000000,1170.86,1170.86,1170.86,1170.86,4500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030820,000000,1165.71,1165.71,1165.71,1165.71,30000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030823,000000,1165.71,1184.69,1165.71,1165.71,25910,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030824,000000,1165.71,1192.82,1165.71,1165.71,6022,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030825,000000,1174.75,1174.75,1165.71,1165.71,9367,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030826,000000,1175.65,1175.65,1165.71,1165.71,766,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030827,000000,1178.37,1180.17,1165.71,1165.71,11308,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030831,000000,1193.97,1202.88,1185.06,1194.86,325272,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030901,000000,1198.99,1222.07,1198.10,1203.43,230359,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030902,000000,1204.13,1226.34,1199.68,1200.57,194702,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030907,000000,1209.46,1209.46,1200.57,1200.57,3700,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030908,000000,1205.01,1205.01,1200.57,1200.57,5368,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030909,000000,1200.57,1200.57,1199.68,1200.57,3400,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030913,000000,1160.58,1200.57,1160.58,1200.57,2974,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030914,000000,1199.68,1200.57,1199.68,1200.57,11579,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030916,000000,1156.17,1198.86,1156.17,1198.86,1410,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030917,000000,1156.47,1201.84,1156.47,1198.29,510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030921,000000,1199.88,1202.55,1158.02,1195.43,12282,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030922,000000,1195.43,1202.55,1195.43,1195.43,1782,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030923,000000,1203.52,1203.52,1185.69,1193.71,7480,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030927,000000,1202.55,1202.55,1195.43,1195.43,8719,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030928,000000,1200.32,1201.21,1199.43,1199.43,32110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030929,000000,1196.19,1200.64,1196.19,1198.86,8708,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20030930,000000,1198.86,1198.86,1198.86,1198.86,6090,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031005,000000,1198.29,1198.29,1198.29,1198.29,7743,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031006,000000,1164.30,1184.00,1164.30,1184.00,14089,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031007,000000,1184.00,1184.00,1184.00,1184.00,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031008,000000,1176.09,1180.57,1166.22,1180.57,11861,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031011,000000,1168.81,1211.96,1168.81,1176.00,18173,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031013,000000,1176.00,1177.80,1176.00,1176.00,1012,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031014,000000,1198.35,1201.91,1168.97,1196.57,25151,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031015,000000,1201.27,1203.05,1197.71,1197.71,10793,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031018,000000,1203.94,1203.94,1197.71,1197.71,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031019,000000,1212.53,1241.53,1212.53,1225.71,22238,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031020,000000,1224.00,1279.05,1223.13,1238.86,25005,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031021,000000,1238.86,1238.86,1238.86,1238.86,272,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031022,000000,1268.72,1268.72,1243.43,1243.43,6620,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031026,000000,1284.00,1284.00,1284.00,1284.00,36676,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031027,000000,1288.94,1289.80,1249.31,1272.57,49214,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031028,000000,1266.83,1272.00,1266.83,1272.00,1410,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031029,000000,1265.97,1270.29,1265.97,1270.29,9482,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031101,000000,1271.75,1271.75,1251.89,1267.43,14010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031102,000000,1262.27,1269.19,1253.63,1264.00,16019,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031103,000000,1264.59,1264.59,1261.99,1262.86,18956,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031104,000000,1266.01,1266.01,1263.41,1265.14,29110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031105,000000,1263.41,1269.46,1263.41,1265.14,3840,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031108,000000,1270.03,1270.03,1265.71,1265.71,6314,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031109,000000,1306.86,1307.71,1306.86,1306.86,29695,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031111,000000,1309.41,1309.41,1306.86,1306.86,7736,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031112,000000,1307.71,1307.71,1306.86,1306.86,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031115,000000,1301.18,1306.29,1301.18,1306.29,680,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031117,000000,1293.79,1304.00,1293.79,1304.00,7275,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031119,000000,1293.75,1300.57,1293.75,1300.57,12967,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031122,000000,1287.20,1298.29,1287.20,1298.29,6010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031123,000000,1251.48,1289.14,1251.48,1289.14,7110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031124,000000,1284.34,1322.74,1283.49,1297.14,44217,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031125,000000,1340.57,1340.57,1340.57,1340.57,35000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031129,000000,1395.13,1395.13,1365.14,1365.14,15107,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031130,000000,1412.18,1412.18,1409.71,1409.71,26408,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031201,000000,1458.29,1458.29,1458.29,1458.29,40500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031202,000000,1514.76,1514.76,1442.70,1497.14,83315,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031203,000000,1509.89,1509.89,1454.98,1466.29,30883,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031206,000000,1471.65,1471.65,1453.06,1461.14,29749,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031207,000000,1452.12,1478.78,1450.50,1463.43,28774,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031208,000000,1476.40,1476.40,1468.34,1469.14,24444,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031209,000000,1469.38,1469.38,1468.57,1468.57,8718,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031210,000000,1469.75,1477.02,1453.60,1465.71,12416,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031213,000000,1461.27,1481.40,1461.27,1476.57,42416,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031214,000000,1480.47,1480.47,1478.05,1478.86,23964,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031215,000000,1474.49,1477.71,1474.49,1477.71,5790,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031217,000000,1447.82,1476.00,1447.82,1476.00,2010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031223,000000,1404.96,1470.29,1404.96,1470.29,2765,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031224,000000,1402.10,1457.14,1402.10,1457.14,6800,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031227,000000,1387.25,1449.71,1387.25,1449.71,3770,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031228,000000,1377.74,1449.14,1377.74,1449.14,310,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20031229,000000,1379.80,1444.00,1379.80,1444.00,2725,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040103,000000,1373.64,1441.14,1373.64,1441.14,1373,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040105,000000,1370.50,1438.86,1370.50,1438.86,1091,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040107,000000,1370.96,1437.71,1370.96,1437.71,610,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040110,000000,1370.96,1437.71,1370.96,1437.71,110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040112,000000,1371.42,1436.57,1371.42,1436.57,610,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040117,000000,1365.83,1434.29,1365.83,1434.29,1210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040121,000000,1363.73,1431.43,1363.73,1431.43,1510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040125,000000,1383.43,1383.43,1383.43,1383.43,9100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040201,000000,1365.47,1382.86,1365.47,1382.86,145,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040216,000000,1282.31,1381.71,1282.31,1381.71,310,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040221,000000,1279.36,1378.86,1279.36,1378.86,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040303,000000,1285.67,1346.86,1279.81,1346.86,11310,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040310,000000,1280.57,1345.14,1280.57,1345.14,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040313,000000,1289.14,1326.29,1288.30,1326.29,11260,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040314,000000,1286.96,1318.29,1264.10,1318.29,7010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040315,000000,1253.88,1316.57,1253.88,1316.57,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040316,000000,1251.86,1315.43,1251.86,1315.43,510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040317,000000,1250.43,1314.86,1250.43,1314.86,210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040329,000000,1253.56,1306.29,1253.56,1306.29,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040405,000000,1262.86,1262.86,1262.86,1262.86,38829,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040406,000000,1270.30,1274.61,1268.57,1268.57,28283,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040407,000000,1320.05,1320.05,1269.14,1269.14,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040412,000000,1303.14,1303.14,1302.29,1302.29,37102,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040413,000000,1302.02,1312.23,1302.02,1304.57,15724,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040417,000000,1360.45,1360.45,1305.14,1305.14,895,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040418,000000,1324.73,1328.12,1312.00,1312.00,24641,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040421,000000,1315.39,1315.39,1312.00,1312.00,3830,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040424,000000,1315.39,1315.39,1312.00,1312.00,2461,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040426,000000,1312.00,1315.39,1312.00,1312.00,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040427,000000,1315.12,1315.12,1312.57,1312.57,21203,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040428,000000,1310.87,1315.12,1310.87,1312.57,12874,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040501,000000,1312.00,1312.85,1312.00,1312.00,8771,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040502,000000,1312.85,1312.85,1311.15,1312.00,4010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040504,000000,1298.70,1311.43,1298.70,1311.43,204,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040505,000000,1294.15,1310.29,1294.15,1310.29,1963,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040508,000000,1248.36,1302.86,1248.36,1302.86,6010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040509,000000,1238.67,1301.71,1238.67,1301.71,610,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040511,000000,1236.97,1301.71,1236.97,1301.71,20,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040512,000000,1242.10,1290.86,1242.10,1290.86,9010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040515,000000,1226.97,1290.29,1226.97,1290.29,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040517,000000,1247.43,1248.30,1247.43,1247.43,35870,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040519,000000,1190.83,1245.71,1190.83,1245.71,1552,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040522,000000,1245.14,1245.14,1245.14,1245.14,11000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040523,000000,1187.02,1239.43,1187.02,1239.43,9991,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040524,000000,1220.76,1298.36,1220.76,1243.43,4551,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040525,000000,1221.64,1241.71,1221.64,1241.71,3115,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040526,000000,1240.00,1240.00,1240.00,1240.00,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040529,000000,1239.70,1301.68,1239.70,1240.57,1017,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040530,000000,1302.56,1302.56,1240.57,1240.57,210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040601,000000,1288.15,1288.15,1267.43,1267.43,23995,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040602,000000,1293.25,1310.26,1293.25,1306.86,136301,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040605,000000,1303.81,1368.28,1303.81,1313.14,39468,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040606,000000,1359.77,1373.29,1323.43,1323.43,9502,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040607,000000,1380.34,1380.34,1341.71,1341.71,15110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040608,000000,1386.86,1386.86,1386.86,1386.86,50136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040609,000000,1391.88,1391.88,1363.78,1388.57,57056,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040612,000000,1392.25,1392.25,1329.95,1373.14,22015,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040613,000000,1377.33,1377.33,1333.17,1364.00,27159,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040614,000000,1369.31,1371.81,1365.14,1365.14,10651,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040615,000000,1370.97,1370.97,1365.14,1365.14,4020,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040616,000000,1369.57,1369.57,1304.31,1352.00,11223,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040619,000000,1349.45,1352.80,1347.77,1350.29,31197,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040620,000000,1343.93,1343.93,1288.49,1340.57,31510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040704,000000,1239.43,1241.18,1238.56,1239.43,43810,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040705,000000,1227.35,1244.88,1227.35,1230.86,557482,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040706,000000,1276.17,1276.17,1237.71,1237.71,7900,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040707,000000,1297.95,1297.95,1239.43,1239.43,1875,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040710,000000,1286.18,1287.05,1264.57,1264.57,23454,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040711,000000,1325.83,1325.83,1265.41,1268.00,498510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040712,000000,1268.00,1269.73,1268.00,1268.00,45040,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040713,000000,1293.57,1293.57,1266.84,1270.29,15706,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040714,000000,1209.00,1269.45,1209.00,1266.86,11660,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040717,000000,1266.86,1269.45,1266.86,1266.86,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040718,000000,1266.32,1266.32,1210.96,1262.86,10526,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040719,000000,1239.22,1260.89,1239.22,1258.29,17010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040724,000000,1255.13,1256.87,1255.13,1256.00,37334,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040725,000000,1256.89,1256.89,1194.39,1254.29,6598,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040726,000000,1200.42,1237.14,1200.42,1237.14,14922,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040727,000000,1200.72,1236.57,1200.72,1236.57,710,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040728,000000,1180.60,1228.00,1179.72,1228.00,8510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040731,000000,1201.97,1227.43,1201.97,1227.43,1170,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040802,000000,1199.13,1221.14,1170.08,1221.14,7562,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040803,000000,1171.03,1212.57,1171.03,1212.57,8845,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040804,000000,1202.28,1212.00,1200.51,1212.00,1955,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040807,000000,1196.40,1211.43,1195.51,1211.43,1610,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040809,000000,1196.27,1205.14,1196.27,1205.14,19057,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040810,000000,1197.48,1204.57,1197.48,1204.57,1700,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040811,000000,1199.11,1202.67,1199.11,1200.00,32010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040814,000000,1200.00,1200.00,1200.00,1200.00,3675,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040815,000000,1149.52,1189.71,1145.95,1189.71,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040816,000000,1162.72,1162.72,1149.12,1160.00,37786,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040817,000000,1160.00,1160.00,1160.00,1160.00,8806,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040818,000000,1212.10,1212.10,1169.71,1169.71,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040821,000000,1169.71,1169.71,1169.71,1169.71,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040822,000000,1170.71,1170.71,1129.19,1168.00,28169,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040823,000000,1175.07,1175.07,1136.02,1156.00,47054,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040825,000000,1180.17,1180.17,1156.57,1156.57,2370,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040828,000000,1173.42,1173.42,1168.00,1168.00,28143,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040829,000000,1160.52,1217.91,1160.52,1181.14,13436,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040831,000000,1214.25,1235.71,1187.43,1187.43,8010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040901,000000,1231.70,1231.70,1201.66,1213.14,25146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040904,000000,1240.10,1240.10,1160.92,1198.29,40436,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040905,000000,1243.46,1243.46,1201.71,1201.71,4135,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040906,000000,1170.40,1198.86,1169.51,1198.86,3946,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040907,000000,1235.73,1235.73,1215.43,1215.43,20210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040908,000000,1233.21,1233.21,1220.00,1220.00,12810,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040912,000000,1221.76,1221.76,1219.12,1220.00,7507,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040914,000000,1245.98,1247.74,1224.00,1224.00,8410,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040915,000000,1221.25,1244.93,1214.23,1229.14,69724,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040918,000000,1219.87,1280.81,1219.87,1246.86,70530,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040919,000000,1253.52,1308.36,1247.43,1247.43,2773,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040920,000000,1307.36,1307.36,1250.86,1250.86,3507,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040921,000000,1309.47,1309.47,1256.57,1256.57,5587,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040922,000000,1298.56,1298.56,1289.17,1296.00,76510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040925,000000,1290.30,1297.13,1289.44,1293.71,59949,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040927,000000,1336.57,1336.57,1336.57,1336.57,87201,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040928,000000,1340.95,1398.81,1325.02,1345.14,23228,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20040929,000000,1405.06,1405.06,1360.00,1360.00,11884,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041002,000000,1426.21,1426.21,1362.86,1362.86,2546,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041003,000000,1409.14,1409.14,1409.14,1409.14,100000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041004,000000,1457.71,1457.71,1457.71,1457.71,250100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041005,000000,1458.43,1522.40,1402.55,1456.00,27147,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041006,000000,1455.52,1527.57,1455.52,1457.14,4256,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041009,000000,1508.80,1508.80,1506.40,1508.00,42041,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041010,000000,1564.54,1564.54,1546.40,1554.29,36090,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041011,000000,1502.17,1518.15,1497.38,1504.57,53741,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041012,000000,1449.42,1454.29,1449.42,1454.29,33663,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041016,000000,1455.38,1456.19,1400.03,1438.29,59570,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041017,000000,1404.08,1428.57,1387.76,1428.57,10376,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041018,000000,1358.95,1425.14,1358.95,1425.14,2412,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041019,000000,1357.11,1417.71,1357.11,1417.71,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041023,000000,1365.72,1477.81,1365.72,1374.86,95846,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041024,000000,1375.63,1375.63,1307.52,1373.14,1280,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041025,000000,1358.13,1425.50,1358.13,1407.43,44998,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20041026,000000,1404.40,1454.73,1404.40,1447.43,89711,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050420,000000,1576.89,1578.67,1161.45,1189.14,7510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050423,000000,1201.06,1201.96,1141.50,1168.57,84733,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050424,000000,1148.35,1213.71,1143.93,1213.71,36405,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050425,000000,1270.21,1270.21,1220.00,1220.00,6026,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050427,000000,1273.12,1273.12,1233.71,1233.71,13094,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050430,000000,1273.71,1273.71,1273.71,1273.71,44352,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050501,000000,1318.77,1318.77,1256.74,1308.57,128984,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050502,000000,1352.57,1352.57,1352.57,1352.57,51023,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050503,000000,1398.79,1398.79,1393.02,1397.14,120611,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050504,000000,1340.28,1407.67,1340.28,1368.57,69104,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050507,000000,1375.99,1375.99,1346.72,1352.57,46272,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050508,000000,1326.82,1339.43,1291.53,1339.43,10310,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050509,000000,1294.29,1301.97,1294.29,1294.29,61565,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050510,000000,1294.00,1294.00,1264.94,1293.14,1246,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050511,000000,1289.47,1289.47,1237.00,1276.57,51581,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050514,000000,1217.63,1269.45,1217.63,1266.86,21095,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050515,000000,1257.64,1290.35,1257.64,1274.86,29012,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050516,000000,1297.47,1306.07,1279.43,1279.43,7916,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050517,000000,1301.41,1304.84,1288.57,1288.57,17297,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050518,000000,1245.35,1251.43,1242.74,1251.43,32010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050521,000000,1252.30,1252.30,1251.43,1251.43,1500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050522,000000,1249.12,1250.86,1249.12,1250.86,895,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050523,000000,1249.42,1250.29,1249.42,1250.29,7510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050524,000000,1250.29,1303.32,1250.29,1250.29,15363,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050525,000000,1264.16,1264.16,1252.00,1252.00,6935,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050528,000000,1263.24,1263.24,1255.43,1255.43,25095,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050529,000000,1249.06,1266.41,1249.06,1256.00,20563,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050530,000000,1256.30,1256.30,1255.43,1255.43,266970,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050531,000000,1260.52,1260.52,1229.16,1245.71,114513,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050619,000000,1238.50,1246.35,1238.50,1242.86,23434,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050621,000000,1189.09,1226.86,1189.09,1226.86,13815,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050622,000000,1177.65,1238.84,1177.65,1205.14,32094,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050625,000000,1147.54,1201.71,1147.54,1201.71,3010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050627,000000,1161.44,1221.95,1161.44,1166.86,64566,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050702,000000,1114.81,1156.57,1114.81,1156.57,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050703,000000,1156.57,1156.57,1156.57,1156.57,1614,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050704,000000,1156.57,1156.57,1156.57,1156.57,300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050709,000000,1118.33,1125.71,1117.41,1125.71,31360,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050711,000000,1118.68,1125.14,1118.68,1125.14,2693,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050712,000000,1119.38,1124.00,1118.46,1124.00,6062,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050713,000000,1120.66,1123.43,1119.73,1123.43,4327,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050716,000000,1119.73,1172.39,1119.73,1123.43,593,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050717,000000,1079.57,1110.29,1079.57,1110.29,15388,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050723,000000,1110.07,1111.01,1084.00,1109.14,13483,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050726,000000,1115.30,1117.16,1109.71,1109.71,4766,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050727,000000,1155.54,1157.39,1119.43,1119.43,11210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050803,000000,1169.98,1169.98,1120.00,1120.00,796,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050806,000000,1124.84,1124.84,1121.14,1121.14,14848,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050807,000000,1110.39,1120.57,1110.39,1120.57,1185,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050808,000000,1074.40,1118.86,1074.40,1118.86,1672,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050809,000000,1074.40,1125.34,1074.40,1118.86,2209,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050813,000000,1085.04,1116.57,1085.04,1116.57,3010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050814,000000,1113.22,1120.64,1113.22,1116.00,11180,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050816,000000,1108.30,1165.56,1108.30,1124.00,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050820,000000,1077.76,1119.43,1077.76,1119.43,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050821,000000,1113.00,1114.86,1113.00,1114.86,28406,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050822,000000,1114.29,1115.21,1086.43,1114.29,770,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050823,000000,1087.83,1115.72,1087.83,1112.00,6676,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050827,000000,1058.85,1109.14,1058.85,1109.14,2968,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050828,000000,1116.44,1116.44,1110.86,1110.86,13963,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050831,000000,1116.08,1116.08,1111.43,1111.43,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050905,000000,1107.85,1109.71,1107.85,1109.71,17010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050907,000000,1110.38,1110.38,1063.73,1105.71,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050910,000000,1103.91,1125.34,1061.99,1108.57,13293,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050913,000000,1161.67,1161.67,1108.57,1108.57,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050914,000000,1065.13,1108.00,1065.13,1108.00,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050924,000000,1108.93,1108.93,1108.00,1108.00,6351,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050925,000000,1108.00,1108.00,1108.00,1108.00,9076,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050926,000000,1065.83,1106.86,1065.83,1106.86,1060,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20050927,000000,1055.43,1108.67,1055.43,1104.00,45680,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051004,000000,1049.24,1103.43,1049.24,1103.43,305,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051008,000000,1051.43,1098.29,1051.43,1098.29,5510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051009,000000,1065.14,1068.01,1065.14,1065.14,50710,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051012,000000,1112.30,1112.30,1067.43,1067.43,3496,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051015,000000,1072.20,1072.20,1067.43,1067.43,3744,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051018,000000,1061.01,1090.43,1061.01,1077.14,47483,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051019,000000,1081.89,1081.89,1077.14,1077.14,2010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051022,000000,1065.75,1118.33,1065.75,1094.86,23967,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051024,000000,1090.85,1145.11,1090.85,1101.14,8561,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051101,000000,1077.31,1098.86,1077.31,1098.86,4374,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051102,000000,1054.24,1098.29,1054.24,1098.29,510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051106,000000,1050.26,1097.14,1050.26,1097.14,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051112,000000,1060.13,1132.04,1060.13,1127.43,68246,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051113,000000,1127.43,1127.43,1127.43,1127.43,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051114,000000,1129.27,1129.27,1127.43,1127.43,9545,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20051123,000000,1127.43,1127.43,1127.43,1127.43,10060,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060227,000000,1127.43,1127.43,1127.43,1127.43,11076,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060228,000000,1127.43,1147.71,1127.43,1127.43,26466,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060301,000000,1127.43,1128.35,1127.43,1127.43,240537,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060304,000000,1128.35,1128.35,1127.43,1127.43,5173,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060305,000000,1127.43,1128.35,1127.43,1127.43,29531,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060307,000000,1127.43,1142.18,1127.43,1127.43,2830,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060308,000000,1128.00,1132.61,1128.00,1128.00,12829,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060311,000000,1128.92,1128.92,1128.00,1128.00,15000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060312,000000,1150.12,1150.12,1128.00,1128.00,1020,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060314,000000,1132.26,1133.18,1128.57,1128.57,12080,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060327,000000,1128.57,1150.68,1128.57,1128.57,594,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060328,000000,1127.08,1128.00,1127.08,1128.00,410,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060404,000000,1129.84,1129.84,1128.00,1128.00,107,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060409,000000,1128.92,1129.84,1128.00,1128.00,282,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060410,000000,1128.92,1128.92,1128.00,1128.00,170,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060412,000000,1128.92,1128.92,1128.00,1128.00,14562,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060415,000000,1128.92,1128.92,1128.00,1128.00,203,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060417,000000,1127.30,1146.64,1127.30,1129.14,14206,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060418,000000,1151.25,1151.25,1129.14,1129.14,1296,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060424,000000,1128.79,1150.89,1129.71,1129.71,2227,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060425,000000,1151.81,1151.81,1129.71,1129.71,188,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060426,000000,1151.81,1151.81,1129.71,1129.71,110,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060429,000000,1149.69,1149.69,1133.14,1133.14,10510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060501,000000,1155.20,1155.20,1133.14,1133.14,1046,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060503,000000,1155.20,1155.20,1133.14,1133.14,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060506,000000,1155.20,1155.20,1133.14,1133.14,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060513,000000,1155.20,1155.20,1133.14,1133.14,393,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060514,000000,1148.57,1148.57,1144.00,1144.00,2538338,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060515,000000,1166.84,1166.84,1144.00,1144.00,395,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060517,000000,1166.84,1166.84,1144.00,1144.00,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060520,000000,1164.76,1164.76,1147.43,1147.43,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060719,000000,1054.43,1064.02,1054.43,1061.14,4010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060722,000000,1079.88,1079.88,1064.57,1064.57,10231,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060723,000000,1085.61,1085.61,1064.57,1064.57,360,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060724,000000,1084.83,1084.83,1065.71,1065.71,4710,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060726,000000,1086.74,1086.74,1065.71,1065.71,66,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060729,000000,1086.74,1086.74,1065.71,1065.71,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060730,000000,1086.35,1086.35,1066.29,1066.29,1821,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060801,000000,1085.36,1085.36,1069.14,1069.14,8588,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060802,000000,1085.50,1085.50,1076.00,1076.00,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060805,000000,1082.09,1082.09,1081.14,1081.14,32941,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060806,000000,1093.71,1093.71,1093.71,1093.71,78693,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060807,000000,1094.65,1094.65,1093.71,1093.71,3746,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060809,000000,1094.65,1094.65,1093.71,1093.71,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060812,000000,1093.71,1093.71,1093.71,1093.71,10261,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060815,000000,1077.96,1093.07,1077.96,1084.57,24686,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060816,000000,1070.48,1074.29,1070.48,1074.29,29000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060820,000000,1074.29,1074.29,1074.29,1074.29,10383,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060826,000000,1074.29,1074.29,1074.29,1074.29,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060827,000000,1055.99,1070.29,1055.99,1070.29,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060828,000000,1047.09,1079.42,1047.09,1073.71,43049,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060829,000000,1053.91,1072.00,1053.91,1072.00,3860,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060830,000000,1054.29,1071.43,1054.29,1071.43,393,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060906,000000,1071.43,1071.43,1071.43,1071.43,82,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060910,000000,1068.78,1089.68,1068.78,1075.43,13380,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060911,000000,1048.18,1088.74,1048.18,1086.86,46868,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060912,000000,1068.46,1081.71,1068.46,1081.71,13010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060913,000000,1067.24,1072.00,1067.24,1072.00,27939,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060916,000000,1067.05,1086.10,1067.05,1070.86,47146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060917,000000,1070.86,1070.86,1070.86,1070.86,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060923,000000,1061.51,1069.14,1061.51,1069.14,6882,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060924,000000,1069.14,1069.14,1069.14,1069.14,20958,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060925,000000,1069.14,1069.14,1069.14,1069.14,1500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20060930,000000,1048.54,1068.57,1048.54,1068.57,1357,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061001,000000,1084.02,1084.97,1069.71,1069.71,4842,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061003,000000,1081.89,1081.89,1077.14,1077.14,28010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061007,000000,1063.80,1065.71,1063.80,1065.71,31976,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061010,000000,1045.44,1064.57,1045.44,1064.57,1827,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061014,000000,1046.96,1062.29,1046.96,1062.29,8146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061016,000000,1074.86,1074.86,1074.86,1074.86,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061021,000000,1055.82,1072.00,1055.82,1072.00,7849,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061022,000000,1058.46,1068.00,1058.46,1068.00,15010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061030,000000,1047.75,1066.86,1047.75,1066.86,2810,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061031,000000,1047.75,1066.86,1047.75,1066.86,349,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061105,000000,1048.11,1063.43,1048.11,1063.43,9510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061112,000000,1042.75,1062.86,1042.75,1062.86,1440,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061113,000000,1061.90,1062.86,1061.90,1062.86,866,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061114,000000,1061.70,1082.74,1061.70,1064.57,12606,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061115,000000,1082.53,1082.53,1066.29,1066.29,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061118,000000,1052.93,1054.86,1052.93,1054.86,32638,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061119,000000,1035.03,1054.29,1035.03,1054.29,2519,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061120,000000,1056.96,1072.35,1056.00,1056.00,5150,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061121,000000,1050.79,1073.82,1050.79,1059.43,10146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061122,000000,1059.43,1059.43,1059.43,1059.43,136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061125,000000,1038.70,1058.86,1038.70,1058.86,895,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061127,000000,1078.79,1078.79,1060.57,1060.57,4270,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061202,000000,1055.20,1060.00,1055.20,1060.00,4010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061203,000000,1060.00,1060.00,1042.73,1060.00,5375,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061204,000000,1063.52,1063.52,1045.23,1054.86,28439,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061206,000000,1035.03,1054.29,1035.03,1054.29,1099,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061210,000000,1036.19,1052.57,1036.19,1052.57,6010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061211,000000,1036.57,1052.00,1036.57,1052.00,1990,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061213,000000,1039.90,1045.71,1039.90,1045.71,22910,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061217,000000,1044.75,1045.71,1044.75,1045.71,10992,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061218,000000,1031.65,1039.43,1030.68,1039.43,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061219,000000,1022.72,1038.29,1022.72,1038.29,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061223,000000,1029.93,1037.71,1029.93,1037.71,4060,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061224,000000,1030.90,1037.71,1030.90,1037.71,910,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20061230,000000,1038.69,1038.69,1037.71,1037.71,577,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20070102,000000,1056.12,1056.12,1040.57,1040.57,9060,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20070106,000000,1039.90,1039.90,1032.10,1036.00,30428,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20070110,000000,1036.40,1035.43,1033.48,1035.43,11695,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20070114,000000,1034.45,1035.43,1034.45,1035.43,146,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20070115,000000,1034.45,1036.40,1034.45,1035.43,11487,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081214,000000,1599.92,1890.68,1596.91,1775.43,59419,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081215,000000,1816.85,1816.85,1764.44,1810.86,169000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081216,000000,1763.06,1870.48,1763.06,1790.86,92139,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081220,000000,1831.92,1831.92,1730.23,1817.71,37755,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081223,000000,1763.88,1817.71,1763.88,1817.71,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081224,000000,1776.57,1776.57,1776.57,1776.57,75750,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081227,000000,1776.63,1826.29,1775.88,1781.14,21312,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081228,000000,1781.77,1786.29,1781.77,1786.29,37679,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081229,000000,1787.93,1827.57,1780.45,1814.86,100797,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081230,000000,1857.38,1857.38,1855.89,1851.43,32412,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20081231,000000,1893.71,1893.71,1893.71,1893.71,38000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090103,000000,1937.14,1937.14,1937.14,1937.14,70691,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090104,000000,1966.67,1973.25,1962.29,1962.29,50495,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090105,000000,1973.03,1973.03,1922.29,1922.29,7210,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090110,000000,1924.10,1924.10,1916.00,1916.00,20257,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090111,000000,1891.43,1891.43,1891.43,1891.43,2740,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090113,000000,1888.57,1888.57,1888.57,1888.57,16917,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090114,000000,1869.31,1869.31,1868.57,1868.57,8971,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090117,000000,1868.57,1868.57,1868.57,1868.57,8029,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090119,000000,1894.62,1894.62,1840.70,1893.14,3030,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090120,000000,1848.68,1853.14,1848.68,1853.14,33496,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090121,000000,1811.51,1824.98,1809.27,1816.00,33030,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090124,000000,1868.76,1868.76,1868.76,1819.43,3004,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090125,000000,1776.63,1805.98,1776.63,1781.14,36000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090126,000000,1742.86,1779.99,1742.86,1742.86,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090127,000000,1727.31,1741.71,1727.31,1741.71,26372,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090128,000000,1727.87,1740.00,1727.87,1740.00,6842,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090131,000000,1721.23,1739.43,1721.23,1739.43,871,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090215,000000,1688.59,1737.14,1688.59,1737.14,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090525,000000,1483.79,1484.59,1478.16,1480.57,19937,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090526,000000,1491.34,1492.15,1449.14,1449.14,31223,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090531,000000,1428.00,1428.00,1428.00,1428.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090601,000000,1402.49,1489.14,1402.49,1489.14,124409,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090602,000000,1482.86,1482.86,1482.86,1482.86,426592,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090914,000000,1022.00,1022.00,990.00,990.00,61000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090916,000000,970.00,970.00,970.00,970.00,2051,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090919,000000,969.00,969.00,969.00,969.00,8080,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090921,000000,963.00,1000.00,963.00,1000.00,62074,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090922,000000,973.00,973.00,973.00,973.00,7055,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090923,000000,938.00,996.00,938.00,996.00,42293,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090928,000000,964.00,964.00,964.00,964.00,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090929,000000,936.00,936.00,936.00,936.00,136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20090930,000000,940.00,992.00,936.00,936.00,76069,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091003,000000,968.00,968.00,968.00,968.00,7628,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091006,000000,974.00,974.00,974.00,974.00,23221,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091007,000000,992.00,992.00,992.00,992.00,30136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091010,000000,1015.00,1016.00,1014.00,1016.00,253460,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091011,000000,1045.00,1046.00,1045.00,1046.00,29508,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091012,000000,1016.00,1070.00,1016.00,1070.00,1136,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091013,000000,1071.00,1072.00,1028.00,1072.00,81267,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091018,000000,1095.00,1097.00,1095.00,1097.00,58771,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091019,000000,1129.00,1129.00,1129.00,1129.00,37177,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091020,000000,1162.00,1162.00,1162.00,1162.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091021,000000,1172.00,1172.00,1172.00,1172.00,4663,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091024,000000,1176.00,1176.00,1176.00,1176.00,38000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091025,000000,1211.00,1211.00,1211.00,1211.00,9892,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091026,000000,1221.00,1221.00,1221.00,1221.00,9923,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091027,000000,1231.00,1231.00,1231.00,1231.00,44540,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091028,000000,1267.00,1267.00,1267.00,1267.00,26300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091031,000000,1294.00,1294.00,1294.00,1294.00,135420,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091101,000000,1332.00,1332.00,1332.00,1332.00,799,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091102,000000,1333.00,1333.00,1333.00,1333.00,124892,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091103,000000,1365.00,1365.00,1365.00,1365.00,2180,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091115,000000,1040.00,1160.00,1040.00,1160.00,19332,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091116,000000,1050.00,1050.00,1050.00,1050.00,930,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091117,000000,1025.00,1025.00,1025.00,1025.00,7279,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091118,000000,1019.00,1019.00,1019.00,1019.00,19968,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091121,000000,999.00,999.00,999.00,999.00,27986,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091122,000000,972.00,972.00,972.00,972.00,13070,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091124,000000,960.00,960.00,960.00,960.00,9980,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091202,000000,951.00,951.00,951.00,951.00,5200,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091205,000000,946.00,946.00,946.00,946.00,10516,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091223,000000,937.00,937.00,937.00,937.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091228,000000,905.00,905.00,905.00,905.00,22000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091229,000000,874.00,874.00,874.00,874.00,1789,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20091230,000000,872.00,872.00,872.00,872.00,19393,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100102,000000,855.00,855.00,855.00,855.00,8147,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100103,000000,849.00,849.00,849.00,849.00,7018,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100104,000000,849.00,849.00,849.00,849.00,4687,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100111,000000,840.00,840.00,840.00,840.00,10,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100125,000000,840.00,840.00,840.00,840.00,192419,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100126,000000,869.00,869.00,869.00,869.00,92290,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100127,000000,899.00,899.00,899.00,899.00,70256,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100130,000000,930.00,930.00,930.00,930.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100131,000000,937.00,937.00,937.00,937.00,65308,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100201,000000,958.00,969.00,958.00,969.00,48663,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100202,000000,999.00,999.00,999.00,999.00,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100203,000000,1033.00,1033.00,1033.00,1033.00,15550,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100206,000000,1049.00,1049.00,1049.00,1049.00,37620,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100207,000000,1085.00,1085.00,1085.00,1085.00,33922,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100208,000000,1120.00,1120.00,1080.00,1080.00,80877,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100209,000000,1157.00,1157.00,1118.00,1156.00,137081,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100210,000000,1192.00,1192.00,1192.00,1192.00,7308,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100314,000000,1157.00,1157.00,1140.00,1140.00,29340,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100328,000000,1109.00,1188.00,1109.00,1188.00,50947,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100329,000000,1149.00,1149.00,1149.00,1149.00,55000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100330,000000,1145.00,1188.00,1145.00,1188.00,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100413,000000,1116.00,1116.00,1116.00,1116.00,2090,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100414,000000,1115.00,1187.00,1115.00,1187.00,330000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100417,000000,1155.00,1175.00,1155.00,1175.00,67189,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100419,000000,1133.00,1133.00,1133.00,1133.00,878,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100621,000000,1214.00,1214.00,1213.00,1214.00,108808,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100731,000000,1166.00,1166.00,1166.00,1166.00,10,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100801,000000,1120.00,1120.00,1120.00,1120.00,112,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100810,000000,1120.00,1120.00,1120.00,1120.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100822,000000,1113.00,1113.00,1113.00,1113.00,150,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100828,000000,1113.00,1113.00,1113.00,1113.00,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100829,000000,1069.00,1069.00,1069.00,1069.00,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100830,000000,1027.00,1029.00,1027.00,1029.00,83216,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100831,000000,986.00,1066.00,986.00,1029.00,152328,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100904,000000,1000.00,1020.00,1000.00,1000.00,64793,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100905,000000,1000.00,1040.00,991.00,1039.00,86845,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100906,000000,1040.00,1046.00,1040.00,1042.00,40300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100907,000000,1070.00,1070.00,1047.00,1057.00,56873,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100908,000000,1020.00,1021.00,1020.00,1021.00,3988,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100912,000000,1031.00,1031.00,1017.00,1017.00,53412,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100913,000000,1003.00,1003.00,1001.00,1001.00,14788,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100914,000000,1003.00,1020.00,1003.00,1020.00,27531,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100915,000000,1020.00,1035.00,1000.00,1000.00,31771,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100919,000000,998.00,998.00,972.00,972.00,32500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100920,000000,970.00,970.00,962.00,962.00,16300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100921,000000,952.00,968.00,952.00,968.00,8829,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100922,000000,990.00,990.00,965.00,965.00,2028,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100925,000000,965.00,965.00,948.00,948.00,7794,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100926,000000,951.00,951.00,951.00,951.00,12267,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100927,000000,951.00,951.00,937.00,938.00,64842,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100928,000000,939.00,939.00,913.00,913.00,10885,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20100929,000000,940.00,940.00,939.00,939.00,12518,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101002,000000,913.00,914.00,913.00,914.00,17140,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101003,000000,920.00,920.00,920.00,920.00,272,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101006,000000,930.00,931.00,930.00,931.00,4186,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101011,000000,931.00,931.00,931.00,931.00,47755,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101013,000000,925.00,925.00,894.00,894.00,16300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101016,000000,888.00,888.00,888.00,888.00,17217,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101018,000000,892.00,894.00,892.00,894.00,60992,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101019,000000,895.00,920.00,895.00,920.00,2187,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101020,000000,894.00,894.00,894.00,894.00,238,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101023,000000,861.00,861.00,861.00,861.00,1036,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101024,000000,860.00,893.00,858.00,858.00,36035,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101025,000000,858.00,912.00,842.00,912.00,23150,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101027,000000,838.00,838.00,838.00,838.00,17140,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101030,000000,897.00,897.00,897.00,897.00,10,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101031,000000,841.00,841.00,841.00,841.00,1061,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101101,000000,897.00,897.00,897.00,897.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101102,000000,841.00,841.00,841.00,841.00,3010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101103,000000,840.00,840.00,829.00,829.00,26190,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101114,000000,851.00,851.00,851.00,851.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101115,000000,851.00,885.00,851.00,885.00,2238,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101116,000000,882.00,882.00,882.00,882.00,1300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101120,000000,860.00,860.00,860.00,860.00,3700,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101122,000000,860.00,860.00,860.00,860.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101123,000000,853.00,853.00,853.00,853.00,1762,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101124,000000,819.00,853.00,819.00,853.00,8008,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101127,000000,882.00,882.00,882.00,882.00,5664,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101128,000000,886.00,886.00,819.00,819.00,20230,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101214,000000,829.00,829.00,829.00,829.00,4190,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101218,000000,796.00,796.00,796.00,796.00,7528,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101219,000000,792.00,792.00,792.00,792.00,2482,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101222,000000,792.00,792.00,792.00,792.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101225,000000,791.00,828.00,791.00,820.00,14518,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101226,000000,810.00,810.00,787.00,787.00,12580,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101227,000000,784.00,784.00,781.00,781.00,7510,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20101228,000000,786.00,802.00,777.00,777.00,24378,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110101,000000,810.00,810.00,800.00,800.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110104,000000,770.00,770.00,770.00,770.00,6300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110109,000000,768.00,768.00,768.00,768.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110110,000000,767.00,767.00,767.00,767.00,7000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110111,000000,764.00,764.00,764.00,764.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110115,000000,763.00,763.00,763.00,763.00,3575,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110123,000000,761.00,761.00,761.00,761.00,10563,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110124,000000,756.00,756.00,756.00,756.00,11000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110201,000000,751.00,751.00,751.00,751.00,6660,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110205,000000,748.00,748.00,748.00,748.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110206,000000,750.00,750.00,750.00,750.00,62730,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110207,000000,750.00,750.00,720.00,720.00,48830,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110208,000000,700.00,701.00,700.00,701.00,13371,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110209,000000,700.00,700.00,700.00,700.00,2825,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110212,000000,695.00,695.00,695.00,695.00,4345,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110213,000000,692.00,695.00,692.00,695.00,882,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110214,000000,710.00,710.00,697.00,697.00,2351,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110215,000000,696.00,715.00,696.00,715.00,8488,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110216,000000,729.00,729.00,729.00,729.00,3000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110219,000000,729.00,729.00,729.00,729.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110220,000000,697.00,697.00,696.00,696.00,23490,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110301,000000,683.00,691.00,683.00,691.00,1500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110307,000000,683.00,683.00,683.00,683.00,5000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110308,000000,737.00,737.00,681.00,681.00,21400,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110309,000000,704.00,704.00,704.00,704.00,3902757,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110312,000000,704.00,704.00,676.00,676.00,3435000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110315,000000,700.00,700.00,698.00,698.00,120,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110326,000000,676.00,676.00,676.00,676.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110327,000000,676.00,677.00,672.00,675.00,113599,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110328,000000,700.00,700.00,700.00,700.00,30000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110329,000000,681.00,681.00,681.00,681.00,933,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110330,000000,682.00,682.00,682.00,682.00,14000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110404,000000,682.00,682.00,682.00,682.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110405,000000,691.00,695.00,691.00,695.00,11450,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110406,000000,690.00,695.00,690.00,695.00,7000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110409,000000,714.00,714.00,712.00,712.00,44171,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110411,000000,682.00,682.00,682.00,682.00,9379,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110412,000000,712.00,730.00,712.00,730.00,11418,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110413,000000,708.00,730.00,708.00,730.00,20183,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110416,000000,726.00,727.00,726.00,727.00,15010,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110417,000000,720.00,721.00,720.00,721.00,7900,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110418,000000,689.00,689.00,689.00,689.00,3000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110419,000000,719.00,719.00,719.00,719.00,41513,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110420,000000,690.00,690.00,690.00,690.00,238,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110423,000000,690.00,690.00,690.00,690.00,6368,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110424,000000,718.00,718.00,718.00,718.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110426,000000,688.00,688.00,688.00,688.00,1084,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110502,000000,687.00,689.00,687.00,689.00,3084,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110515,000000,686.00,686.00,686.00,686.00,1291,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110523,000000,685.00,685.00,685.00,685.00,2800,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110606,000000,684.00,684.00,684.00,684.00,70,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110625,000000,684.00,684.00,684.00,684.00,1492,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110702,000000,683.00,683.00,683.00,683.00,500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110725,000000,683.00,683.00,683.00,683.00,825,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110727,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110731,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110801,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110802,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110803,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110806,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110807,000000,683.00,683.00,683.00,683.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110820,000000,683.00,683.00,683.00,683.00,738,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110913,000000,683.00,683.00,683.00,683.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20110914,000000,682.00,682.00,682.00,682.00,2699,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20111231,000000,681.00,681.00,681.00,681.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120110,000000,681.00,681.00,681.00,681.00,14613,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120218,000000,675.00,675.00,675.00,675.00,7500,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120501,000000,672.00,672.00,672.00,672.00,75000,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120508,000000,646.00,646.00,646.00,646.00,11300,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120509,000000,641.00,641.00,641.00,641.00,16100,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120520,000000,634.00,634.00,634.00,634.00,5089,0000,CapitalIncreaseIncludingContribution
BasteBandiIran_Share,d,20120617,000000,632.00,632.00,632.00,632.00,4000,0000,CapitalIncreaseIncludingContribution
