<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BasteBandiMashad_Share,d,20030215,000000,1047.29,1099.61,1047.29,1099.61,2016,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030218,000000,1099.61,1099.61,1099.61,1099.61,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030219,000000,1099.09,1099.61,1099.09,1099.61,788,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030309,000000,1061.26,1061.26,1061.26,1061.26,670,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030310,000000,1042.38,1071.86,1042.38,1071.86,1396,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030315,000000,1061.26,1061.26,1061.26,1061.26,3670,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030317,000000,1058.53,1061.26,1058.53,1061.26,2678,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030331,000000,1079.95,1079.95,1079.95,1079.95,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030405,000000,1079.95,1079.95,1079.95,1079.95,45350,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030406,000000,1079.95,1079.95,1079.95,1079.95,4463,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20030625,000000,798.95,798.95,798.95,798.95,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031119,000000,759.00,759.00,759.00,759.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031206,000000,755.31,755.93,755.31,755.31,55599,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031209,000000,755.93,755.93,755.31,755.31,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031213,000000,755.31,755.31,755.31,755.31,200,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031215,000000,754.09,758.39,754.09,755.31,8010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20031224,000000,758.39,758.39,755.31,755.31,285,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040106,000000,757.77,757.77,755.31,755.31,138,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040113,000000,755.93,755.93,755.93,755.93,28000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040117,000000,755.93,755.93,755.93,755.93,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040125,000000,755.93,755.93,755.93,755.93,167,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040201,000000,755.31,755.31,755.31,755.31,167,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040208,000000,754.70,755.31,754.70,755.31,10,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040229,000000,753.47,754.70,753.47,754.70,20,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040327,000000,750.40,753.47,750.40,753.47,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040407,000000,749.78,755.93,749.78,753.47,5585,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040410,000000,755.93,755.93,753.47,753.47,998,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040606,000000,676.03,676.03,676.03,676.03,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040607,000000,709.84,709.84,676.65,676.65,1010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040612,000000,710.45,710.45,678.49,678.49,2010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040622,000000,709.84,709.84,684.02,684.02,5166,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040710,000000,682.79,683.41,682.79,683.41,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040711,000000,682.79,683.41,682.79,682.79,10182,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040712,000000,683.41,683.41,682.79,682.79,1646,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040724,000000,682.18,708.61,682.18,684.02,6709,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040725,000000,683.41,683.41,683.41,683.41,301,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20040811,000000,682.18,709.84,682.18,683.41,3381,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20041012,000000,683.41,683.41,683.41,683.41,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20041108,000000,683.41,683.41,683.41,683.41,585,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20041120,000000,683.41,717.21,683.41,686.48,5010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20041221,000000,720.28,720.28,710.45,710.45,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20041227,000000,745.48,745.48,745.48,745.48,170329,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050101,000000,782.36,782.36,782.36,782.36,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050102,000000,821.07,821.07,821.07,821.07,40000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050601,000000,767.61,767.61,767.61,767.61,200,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050606,000000,729.50,729.50,729.50,729.50,38000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050607,000000,693.24,703.08,693.24,703.08,18395,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050611,000000,738.11,738.11,715.98,715.98,9510,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050613,000000,751.01,751.63,749.78,751.01,26967,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050614,000000,768.84,788.50,764.53,764.53,12010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050615,000000,802.02,802.64,778.67,778.67,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050618,000000,749.78,778.05,749.78,778.05,209,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050627,000000,778.05,778.05,778.05,778.05,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050628,000000,778.05,778.05,778.05,778.05,574,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050703,000000,749.78,777.44,749.78,777.44,185,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050704,000000,749.78,776.82,749.78,776.82,156,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050705,000000,774.37,776.21,774.37,776.21,3160,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050712,000000,766.99,780.51,766.99,771.91,14268,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050713,000000,771.91,771.91,771.91,771.91,3500,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050719,000000,771.91,771.91,771.91,771.91,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050720,000000,771.91,771.91,771.91,771.91,1288,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050725,000000,771.91,771.91,771.91,771.91,800,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050808,000000,798.95,798.95,772.52,772.52,706,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050809,000000,798.95,798.95,775.60,775.60,3264,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050823,000000,749.78,772.52,749.78,772.52,70285,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050824,000000,749.78,805.10,749.78,786.04,11348,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050827,000000,786.66,786.66,786.04,786.04,10010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050829,000000,747.33,755.31,747.33,755.31,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20050830,000000,755.31,754.70,737.49,752.24,23352,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20080928,000000,998.00,1000.00,980.00,995.00,231647,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081004,000000,1000.00,1000.00,999.00,999.00,30757,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081005,000000,1000.00,1000.00,999.00,999.00,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081006,000000,1001.00,1001.00,1000.00,1000.00,29100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081007,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081008,000000,1000.00,1000.00,1000.00,1000.00,24610,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081011,000000,1000.00,1000.00,1000.00,1000.00,20030,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081012,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081013,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081014,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081015,000000,1000.00,1000.00,1000.00,1000.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081020,000000,999.00,1000.00,999.00,1000.00,110,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081026,000000,999.00,1001.00,999.00,1000.00,7686,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081028,000000,990.00,1002.00,990.00,1000.00,16050,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081029,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081102,000000,1000.00,1000.00,1000.00,1000.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081109,000000,1000.00,1030.00,1000.00,1023.00,138145,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081110,000000,1000.00,1016.00,1000.00,1016.00,12135,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081111,000000,1000.00,1008.00,1000.00,1008.00,20010,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081119,000000,1000.00,1001.00,1000.00,1001.00,36781,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081123,000000,1000.00,1000.00,1000.00,1000.00,30000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081126,000000,1000.00,1000.00,1000.00,1000.00,22640,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081129,000000,1000.00,1000.00,1000.00,1000.00,11260,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081206,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081208,000000,1000.00,1000.00,1000.00,1000.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20081213,000000,1000.00,1000.00,1000.00,1000.00,93800,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090120,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090124,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090127,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090131,000000,1000.00,1000.00,1000.00,1000.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090204,000000,1000.00,1000.00,1000.00,1000.00,50,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090311,000000,998.00,999.00,998.00,999.00,11000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090314,000000,970.00,986.00,970.00,986.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090316,000000,980.00,980.00,980.00,980.00,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090411,000000,951.00,951.00,951.00,951.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090415,000000,980.00,980.00,980.00,980.00,30,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090728,000000,351.00,406.00,351.00,406.00,3048,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090801,000000,405.00,405.00,405.00,405.00,930,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20090802,000000,405.00,405.00,405.00,405.00,570,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091013,000000,405.00,405.00,405.00,405.00,10546,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091025,000000,408.00,408.00,408.00,408.00,257,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091107,000000,410.00,410.00,410.00,410.00,385,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091108,000000,424.00,424.00,424.00,424.00,642,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091114,000000,424.00,424.00,424.00,424.00,10,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091115,000000,438.00,438.00,438.00,438.00,10,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091117,000000,453.00,453.00,453.00,453.00,3804,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091123,000000,454.00,454.00,454.00,454.00,385,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091124,000000,469.00,469.00,469.00,469.00,683,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091130,000000,485.00,485.00,485.00,485.00,385,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091202,000000,485.00,485.00,485.00,485.00,69,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091213,000000,485.00,485.00,485.00,485.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091214,000000,485.00,485.00,485.00,485.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091219,000000,485.00,485.00,485.00,485.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091221,000000,485.00,485.00,485.00,485.00,50000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091222,000000,489.00,489.00,488.00,488.00,14592,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091229,000000,486.00,503.00,485.00,503.00,29564,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20091230,000000,503.00,503.00,503.00,503.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100103,000000,506.00,506.00,505.00,505.00,13584,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100104,000000,512.00,512.00,511.00,511.00,14855,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100113,000000,484.00,484.00,484.00,484.00,3198,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100123,000000,483.00,510.00,483.00,510.00,13758,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100207,000000,509.00,509.00,509.00,509.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100224,000000,495.00,498.00,495.00,498.00,4023,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100227,000000,512.00,512.00,512.00,512.00,3000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100425,000000,496.00,496.00,495.00,495.00,10916,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100512,000000,478.00,496.00,478.00,496.00,68079,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100515,000000,496.00,496.00,496.00,496.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100522,000000,505.00,505.00,505.00,505.00,4989,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100523,000000,507.00,507.00,507.00,507.00,6183,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100524,000000,510.00,510.00,510.00,510.00,47403,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100629,000000,490.00,527.00,490.00,490.00,29588,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100721,000000,484.00,524.00,484.00,524.00,163863,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100724,000000,536.00,536.00,536.00,536.00,52500,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100725,000000,557.00,557.00,557.00,557.00,790,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100731,000000,557.00,557.00,557.00,557.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100801,000000,558.00,558.00,558.00,558.00,53853,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100802,000000,580.00,580.00,580.00,580.00,1975,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100803,000000,581.00,581.00,581.00,581.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100807,000000,585.00,585.00,585.00,585.00,4418,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100809,000000,587.00,587.00,587.00,587.00,8000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100810,000000,591.00,591.00,586.00,586.00,422966,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100811,000000,614.00,614.00,614.00,614.00,221000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100814,000000,638.00,638.00,637.00,638.00,38657,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100815,000000,661.00,661.00,661.00,661.00,2500,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100816,000000,663.00,663.00,663.00,663.00,516531,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100817,000000,689.00,689.00,689.00,689.00,429967,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100822,000000,696.00,696.00,696.00,696.00,90569,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100823,000000,671.00,671.00,669.00,669.00,81000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100824,000000,644.00,644.00,643.00,643.00,44869,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100825,000000,618.00,640.00,618.00,630.00,573702,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100828,000000,645.00,645.00,645.00,645.00,195000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100829,000000,669.00,669.00,650.00,667.00,190474,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100830,000000,667.00,670.00,652.00,652.00,126584,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100831,000000,652.00,652.00,645.00,645.00,93050,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100904,000000,651.00,670.00,651.00,670.00,51000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100905,000000,670.00,685.00,670.00,685.00,138256,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100906,000000,690.00,703.00,690.00,703.00,441951,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100907,000000,730.00,730.00,729.00,730.00,583763,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100908,000000,759.00,759.00,701.00,721.00,368599,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100912,000000,749.00,757.00,700.00,700.00,50203,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100913,000000,730.00,730.00,709.00,709.00,114141,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100914,000000,710.00,718.00,692.00,695.00,288056,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100915,000000,712.00,730.00,695.00,730.00,145035,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100918,000000,744.00,744.00,720.00,720.00,38480,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100919,000000,731.00,735.00,705.00,705.00,29140,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100920,000000,727.00,727.00,704.00,704.00,22443,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100921,000000,691.00,705.00,691.00,705.00,22050,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100922,000000,730.00,730.00,702.00,702.00,53649,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100925,000000,720.00,720.00,691.00,691.00,64898,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100926,000000,692.00,698.00,692.00,692.00,32899,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100927,000000,690.00,690.00,669.00,670.00,42769,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100928,000000,696.00,697.00,655.00,655.00,47634,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20100929,000000,696.00,696.00,655.00,695.00,26282,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101002,000000,696.00,697.00,696.00,697.00,30000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101003,000000,671.00,691.00,671.00,691.00,66501,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101005,000000,697.00,697.00,673.00,673.00,9798,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101006,000000,680.00,680.00,667.00,667.00,22000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101009,000000,688.00,688.00,661.00,661.00,15945,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101010,000000,651.00,651.00,647.00,647.00,19000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101012,000000,635.00,635.00,635.00,635.00,12340,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101013,000000,627.00,627.00,627.00,627.00,2580,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101016,000000,625.00,625.00,625.00,625.00,160446,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101017,000000,600.00,601.00,600.00,601.00,23400,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101018,000000,613.00,613.00,589.00,589.00,105197,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101019,000000,577.00,619.00,576.00,619.00,61338,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101020,000000,581.00,581.00,581.00,581.00,28870,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101023,000000,570.00,570.00,570.00,570.00,3415,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101103,000000,610.00,610.00,610.00,610.00,3228,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101106,000000,568.00,568.00,566.00,566.00,19000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101107,000000,556.00,557.00,556.00,556.00,41972,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101108,000000,534.00,534.00,534.00,534.00,20000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101116,000000,524.00,566.00,524.00,566.00,96545,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101120,000000,550.00,563.00,521.00,521.00,3890,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101121,000000,521.00,524.00,521.00,522.00,26000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101122,000000,510.00,510.00,510.00,510.00,37500,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101123,000000,521.00,532.00,521.00,532.00,44645,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101124,000000,550.00,552.00,550.00,552.00,76000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101127,000000,574.00,574.00,570.00,570.00,52030,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101128,000000,588.00,588.00,588.00,588.00,2663,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101129,000000,560.00,570.00,560.00,570.00,5593,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101130,000000,555.00,555.00,555.00,555.00,1960,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101225,000000,551.00,551.00,551.00,551.00,42663,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101226,000000,550.00,551.00,530.00,531.00,105177,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101227,000000,556.00,556.00,520.00,520.00,31392,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20101228,000000,568.00,568.00,526.00,550.00,16079,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110101,000000,530.00,550.00,525.00,550.00,11723,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110111,000000,550.00,550.00,550.00,550.00,3595,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110112,000000,550.00,550.00,550.00,550.00,3618,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110117,000000,523.00,525.00,522.00,522.00,88051,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110119,000000,503.00,503.00,503.00,503.00,40,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110122,000000,520.00,530.00,520.00,530.00,13141,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110130,000000,530.00,535.00,530.00,535.00,71957,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110201,000000,530.00,530.00,530.00,530.00,6000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110205,000000,550.00,550.00,550.00,550.00,4883,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110206,000000,545.00,545.00,516.00,516.00,10040,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110207,000000,531.00,531.00,530.00,530.00,22665,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110208,000000,511.00,511.00,511.00,511.00,100000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110209,000000,500.00,500.00,491.00,497.00,47704,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110212,000000,501.00,502.00,496.00,496.00,65000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110213,000000,496.00,496.00,490.00,490.00,3000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110214,000000,490.00,518.00,480.00,518.00,82050,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110220,000000,483.00,523.00,483.00,483.00,141404,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110228,000000,490.00,490.00,490.00,490.00,1500,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110327,000000,500.00,511.00,500.00,511.00,39000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110328,000000,511.00,525.00,510.00,525.00,34318,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110329,000000,531.00,531.00,520.00,531.00,141682,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110330,000000,545.00,549.00,545.00,549.00,79616,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110403,000000,527.00,527.00,527.00,527.00,10000,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110404,000000,554.00,554.00,522.00,522.00,58368,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110405,000000,520.00,520.00,511.00,520.00,3295,0000,CapitalIncreaseIncludingContribution
BasteBandiMashad_Share,d,20110406,000000,525.00,525.00,508.00,508.00,25700,0000,CapitalIncreaseIncludingContribution
