<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
CableAlborz_Share,d,20030215,000000,2565.62,2565.62,2554.82,2554.82,2389,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030216,000000,2519.74,2519.74,2498.12,2519.74,11800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030217,000000,2521.15,2521.63,2463.94,2500.00,16165,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030218,000000,2509.92,2565.79,2509.92,2565.79,15003,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030219,000000,2587.72,2587.96,2587.72,2587.72,2892,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030222,000000,2609.65,2609.65,2593.85,2609.65,2538,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030223,000000,2617.78,2617.78,2617.54,2617.54,746,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030224,000000,2620.33,2631.58,2619.86,2631.58,2385,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030225,000000,2638.76,2638.76,2631.58,2631.58,107425,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030226,000000,2632.34,2632.58,2609.84,2620.61,11018,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030301,000000,2620.61,2620.61,2619.90,2620.61,4419,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030302,000000,2631.58,2631.58,2631.34,2631.58,15828,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030303,000000,2632.78,2632.78,2618.42,2618.42,32081,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030304,000000,2631.36,2631.60,2631.36,2631.36,19442,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030305,000000,2629.43,2631.58,2607.66,2631.58,41950,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030308,000000,2630.18,2631.14,2630.18,2631.14,4575,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030309,000000,2630.68,2631.16,2630.68,2630.92,1756,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030310,000000,2630.78,2630.78,2608.05,2627.19,4146,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030311,000000,2630.85,2630.85,2587.72,2587.72,2027,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030312,000000,2543.86,2543.86,2543.86,2543.86,3453,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030315,000000,2543.78,2591.77,2543.78,2544.74,15480,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030316,000000,2545.09,2547.01,2545.09,2546.05,13325,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030317,000000,2546.05,2546.05,2546.05,2546.05,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030318,000000,2562.96,2562.96,2562.72,2562.72,11000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030319,000000,2564.41,2565.37,2562.97,2565.13,14418,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030325,000000,2543.86,2543.86,2543.86,2543.86,385,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030326,000000,2587.72,2587.72,2587.72,2587.72,5589,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030329,000000,2589.40,2589.64,2587.72,2587.72,25173,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030330,000000,2589.16,2589.16,2587.72,2587.72,10300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030331,000000,2587.96,2588.20,2587.72,2587.72,17072,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030405,000000,2587.96,2611.68,2587.72,2587.72,31869,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030406,000000,2587.72,2587.72,2587.72,2587.72,2858,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030407,000000,2583.27,2628.73,2583.27,2628.73,30224,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030408,000000,2628.47,2631.58,2628.47,2631.58,23529,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030409,000000,2631.58,2679.43,2631.58,2631.58,35130,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030412,000000,2631.56,2631.80,2631.56,2631.80,72764,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030413,000000,2675.42,2675.66,2675.42,2675.66,5447,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030414,000000,2695.44,2719.30,2695.44,2719.30,3500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030415,000000,2744.50,2844.30,2744.50,2844.30,6914,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030416,000000,2975.44,2975.44,2975.44,2975.44,3114,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030419,000000,3112.45,3113.16,2996.14,3113.16,1328520,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030420,000000,3109.54,3142.54,3041.17,3142.54,143202,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030421,000000,3256.58,3256.58,3256.11,3256.58,63225,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030422,000000,3255.79,3267.54,3244.04,3267.54,20433,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030426,000000,3242.48,3289.47,3242.25,3289.47,72100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030427,000000,3287.92,3311.40,3252.69,3311.40,10242,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030428,000000,3309.86,3333.33,3309.86,3333.33,13916,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030429,000000,3331.80,3355.26,3331.80,3355.26,9023,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030430,000000,3355.26,3355.26,3355.26,3355.26,1094,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030503,000000,3329.54,3388.16,3317.82,3388.16,32268,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030504,000000,3390.70,3390.70,3311.09,3315.79,71001,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030505,000000,3265.98,3289.47,3195.49,3289.47,9138,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030506,000000,3284.56,3284.79,3265.29,3282.68,24324,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030507,000000,3279.84,3289.47,3277.73,3289.47,22305,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030510,000000,3242.57,3288.16,3242.57,3288.16,8200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030512,000000,3267.54,3287.06,3267.54,3267.54,8733,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030513,000000,3265.61,3265.61,3151.77,3242.32,8500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030514,000000,3237.69,3267.54,3173.51,3267.54,56983,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030517,000000,3269.13,3269.13,3245.61,3245.61,8500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030518,000000,3244.52,3244.52,3244.52,3244.52,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030520,000000,3237.72,3237.95,3175.62,3237.72,5236,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030521,000000,3233.55,3233.55,3233.55,3233.55,880,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030524,000000,3201.27,3224.81,3201.27,3208.33,13746,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030525,000000,3208.33,3208.33,3154.19,3208.33,6471,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030526,000000,3159.67,3159.67,3159.43,3159.43,31000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030527,000000,3160.31,3165.73,3160.31,3163.38,8732,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030528,000000,3160.32,3160.32,3157.02,3157.02,3497,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030531,000000,3136.17,3243.42,3057.38,3243.42,17386,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030601,000000,3243.44,3243.44,3243.20,3243.20,1728,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030602,000000,3222.27,3243.20,3198.75,3243.20,14206,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030603,000000,3243.42,3243.42,3240.13,3240.13,1173,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030607,000000,3235.64,3235.64,3175.88,3233.99,2640,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030608,000000,3234.31,3234.31,3229.37,3229.61,1595,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030609,000000,3223.90,3224.14,3131.14,3201.54,14417,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030610,000000,3154.88,3198.90,3154.88,3198.90,16000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030611,000000,3196.31,3196.31,3179.82,3179.82,26800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030614,000000,3183.30,3183.54,3034.75,3070.18,35194,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030615,000000,3048.46,3069.50,3048.23,3048.46,12500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030616,000000,3022.94,3070.18,3022.94,3070.18,15048,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030617,000000,3063.63,3157.89,3063.63,3157.89,17575,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030618,000000,3159.54,3171.57,3135.96,3135.96,8703,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030621,000000,3156.03,3179.82,3132.72,3179.82,4940,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030622,000000,3176.62,3223.68,3176.62,3223.68,9400,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030624,000000,3219.41,3219.41,3131.13,3201.75,22361,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030625,000000,3086.08,3173.25,3051.22,3173.25,6486,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030628,000000,3065.84,3163.16,3065.61,3163.16,3450,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030629,000000,3075.75,3111.84,3067.02,3111.84,14350,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030630,000000,3067.91,3103.07,3044.08,3103.07,38458,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030701,000000,3054.63,3058.88,3048.25,3048.25,15988,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030702,000000,3022.94,3070.18,3022.71,3070.18,48925,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030705,000000,3043.62,3109.21,3043.62,3109.21,8347,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030706,000000,3108.85,3128.19,3067.09,3114.04,65874,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030707,000000,3109.16,3179.82,3085.61,3179.82,7434,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030708,000000,3179.24,3194.08,3179.24,3194.08,1752,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030709,000000,3188.73,3278.98,3188.73,3278.51,13845,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030712,000000,3290.26,3290.73,3278.51,3278.51,22113,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030713,000000,3278.45,3278.68,3266.93,3276.10,16272,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030714,000000,3243.46,3275.66,3172.95,3275.66,13784,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030715,000000,3274.67,3290.41,3274.67,3289.47,32353,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030716,000000,3289.00,3289.94,3289.00,3289.47,12890,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030719,000000,3290.12,3290.12,3280.25,3280.48,5010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030720,000000,3279.14,3279.38,3197.10,3266.45,4685,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030721,000000,3267.12,3267.12,3238.89,3241.01,2168,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030722,000000,3179.82,3179.82,3179.82,3179.82,1735,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030723,000000,3183.63,3183.63,3113.56,3114.04,11730,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030726,000000,3113.68,3125.00,3112.97,3125.00,27002,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030727,000000,3066.23,3122.37,3066.23,3122.37,14879,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030728,000000,3117.80,3223.68,3082.50,3223.68,110906,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030729,000000,3218.80,3258.77,3209.40,3258.77,97135,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030730,000000,3257.91,3267.54,3257.91,3267.54,36377,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030803,000000,3265.96,3289.69,3265.96,3289.69,22736,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030804,000000,3290.88,3291.12,3289.47,3289.47,11094,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030805,000000,3289.47,3289.47,3265.98,3289.47,20388,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030806,000000,3289.47,3289.47,3289.47,3289.47,287,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030809,000000,3289.47,3289.47,3289.47,3289.47,2761,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030810,000000,3289.47,3289.47,3289.47,3289.47,9777,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030811,000000,3289.47,3289.47,3289.47,3289.47,270,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030812,000000,3289.47,3289.47,3289.47,3289.47,750,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030813,000000,3289.47,3289.47,3289.47,3289.47,5599,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030816,000000,3289.47,3289.47,3289.47,3289.47,347,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030817,000000,3289.47,3289.47,3289.47,3289.47,300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030818,000000,3289.47,3289.47,3289.47,3289.47,593,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030820,000000,3419.58,3443.00,3419.58,3442.76,40308,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030823,000000,3614.68,3614.68,3442.76,3442.76,12075,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030824,000000,3603.73,3603.73,3603.73,3603.73,41711,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030825,000000,3772.81,3772.81,3772.81,3772.81,50500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030826,000000,3772.81,3772.81,3772.81,3772.81,1316,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030827,000000,3772.81,3772.81,3730.66,3772.81,20985,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030830,000000,3772.81,3772.81,3772.81,3772.81,1026,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030831,000000,3772.81,3772.81,3725.31,3772.81,1696,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030902,000000,3725.31,3772.81,3725.31,3772.81,619,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030903,000000,3725.31,3772.81,3608.89,3772.81,10655,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030907,000000,3627.29,3772.81,3608.89,3772.81,2930,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030908,000000,3627.29,3772.81,3627.29,3772.81,945,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030909,000000,3627.52,3772.81,3627.52,3772.81,41,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030913,000000,3626.82,3772.81,3585.61,3772.81,3180,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030914,000000,3584.21,3772.81,3584.21,3772.81,27,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030917,000000,3595.18,3595.18,3595.18,3595.18,38920,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030921,000000,3593.96,3593.96,3527.16,3585.09,2660,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030922,000000,3459.16,3643.80,3459.16,3552.41,30591,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030923,000000,3552.41,3552.41,3552.41,3552.41,36,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030927,000000,3552.65,3552.65,3552.41,3552.41,950,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20030929,000000,3552.41,3552.65,3552.41,3552.41,4976,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031004,000000,3548.35,3550.22,3529.18,3550.22,2015,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031005,000000,3529.56,3553.88,3529.56,3533.77,15702,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031007,000000,3533.83,3533.83,3507.18,3532.89,1206,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031008,000000,3530.25,3554.10,3524.17,3530.48,7581,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031011,000000,3530.48,3530.48,3530.48,3530.48,305,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031013,000000,3508.08,3526.32,3507.61,3526.32,2884,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031014,000000,3508.36,3514.91,3391.42,3514.91,3595,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031015,000000,3507.82,3512.50,3507.82,3512.50,5479,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031018,000000,3512.50,3512.50,3512.50,3512.50,520,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031019,000000,3512.50,3512.50,3512.50,3512.50,55,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031020,000000,3512.54,3512.54,3507.87,3511.84,3079,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031021,000000,3508.45,3510.09,3508.45,3510.09,7548,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031025,000000,3508.46,3509.87,3508.46,3509.87,407,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031026,000000,3508.48,3509.65,3508.48,3509.65,738,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031027,000000,3507.65,3520.51,3507.18,3508.11,218144,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031029,000000,3508.35,3520.51,3508.11,3508.11,1690,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031101,000000,3508.64,3521.74,3508.64,3510.75,6261,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031102,000000,3508.73,3509.43,3508.49,3509.43,8779,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031103,000000,3508.74,3509.21,3508.27,3509.21,1388,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031104,000000,3510.24,3510.70,3370.28,3480.04,11740,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031105,000000,3510.57,3510.57,3482.02,3482.02,1130,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031108,000000,3505.62,3622.47,3505.62,3556.80,37352,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031109,000000,3556.80,3557.03,3556.80,3556.80,493,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031110,000000,3578.04,3578.04,3557.24,3557.24,484,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031111,000000,3577.62,3728.08,3577.62,3662.06,40114,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031112,000000,3725.57,3726.03,3708.55,3708.55,11171,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031115,000000,3728.22,3774.82,3725.66,3725.66,4338,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031117,000000,3730.22,3732.79,3727.19,3727.19,5302,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031118,000000,3727.21,3727.21,3726.97,3726.97,3625,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031119,000000,3727.25,3728.18,3725.15,3726.32,6196,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031122,000000,3724.75,3725.22,3721.72,3725.22,3100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031123,000000,3705.91,3709.87,3658.59,3709.87,5027,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031124,000000,3658.40,3705.48,3589.64,3705.48,805,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031125,000000,3654.31,3780.48,3614.67,3673.90,22595,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031129,000000,3671.71,3729.28,3671.71,3708.77,17293,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031130,000000,3707.74,3844.76,3707.74,3725.22,5180,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031201,000000,3733.36,3733.59,3725.44,3725.44,808,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031202,000000,3732.95,3867.38,3732.95,3735.75,3890,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031203,000000,3739.42,3739.42,3727.77,3732.89,13620,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031206,000000,3727.88,3727.88,3727.41,3727.41,17571,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031207,000000,3725.70,3725.93,3718.24,3725.00,5054,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031208,000000,3717.64,3723.46,3717.64,3723.46,3164,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031209,000000,3717.79,3718.02,3716.63,3717.32,26629,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031210,000000,3699.70,3897.02,3699.70,3811.62,12446,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031213,000000,3766.53,3883.50,3766.53,3849.78,10128,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031214,000000,4037.33,4037.33,3716.33,3926.54,27570,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031215,000000,3731.71,3901.10,3731.71,3901.10,2060,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031216,000000,3716.16,3741.79,3716.16,3732.24,17712,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031217,000000,3728.07,3729.24,3727.84,3728.07,18438,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031221,000000,3727.62,3727.85,3727.62,3727.85,248,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031222,000000,3682.82,3713.82,3682.35,3713.82,4765,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031223,000000,3714.05,3724.07,3713.82,3713.82,47373,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031224,000000,3712.67,3712.67,3706.14,3706.14,86585,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031228,000000,3706.02,3706.02,3650.51,3664.04,41752,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031229,000000,3667.25,3667.25,3573.58,3582.46,27587,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031230,000000,3581.57,3666.58,3580.87,3596.05,20768,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20031231,000000,3593.58,3593.58,3530.69,3530.92,29898,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040103,000000,3543.36,3543.36,3507.81,3516.23,59349,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040104,000000,3515.54,3516.01,3515.54,3516.01,1610,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040106,000000,3504.13,3504.13,3392.98,3490.79,5010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040107,000000,3358.37,3483.11,3358.37,3483.11,916,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040110,000000,3351.85,3351.85,3350.44,3350.44,25010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040314,000000,3070.19,3070.19,3067.83,3069.96,28889,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040317,000000,3065.01,3069.74,3065.01,3069.74,246,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040328,000000,3053.22,3069.52,3053.22,3069.52,200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040403,000000,2916.27,3069.08,2916.27,3069.08,50,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040404,000000,2916.28,3062.50,2916.28,3062.50,913,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040410,000000,2909.64,3059.65,2909.64,3059.65,410,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040412,000000,2907.18,3054.61,2907.18,3054.61,715,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040413,000000,2902.37,3049.34,2902.37,3049.34,736,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040418,000000,2896.98,3048.68,2896.98,3048.68,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040421,000000,2896.56,3044.74,2896.56,3044.74,559,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040425,000000,2893.54,3031.36,2893.54,3031.36,1875,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040426,000000,2880.02,3028.73,2880.02,3028.73,376,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040428,000000,2877.86,3022.81,2877.86,3022.81,825,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040501,000000,2871.71,3022.81,2871.71,3022.81,60,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040502,000000,2872.84,3007.68,2872.84,3007.68,2150,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040503,000000,2857.99,3000.66,2857.99,3000.66,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040505,000000,2861.62,2861.62,2861.62,2861.62,26197,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040508,000000,2719.74,2847.81,2719.74,2847.81,2090,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040511,000000,2705.84,2843.42,2705.84,2843.42,660,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040512,000000,2701.58,2840.13,2701.58,2840.13,510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040516,000000,2709.21,2709.21,2709.21,2709.21,20000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040517,000000,2574.19,2705.92,2574.19,2705.92,510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040524,000000,2571.07,2703.29,2571.07,2703.29,410,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040525,000000,2569.08,2692.98,2569.08,2692.98,1670,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040529,000000,2560.10,2672.15,2560.10,2672.15,3371,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040601,000000,2539.37,2663.16,2539.37,2663.16,1447,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040602,000000,2531.59,2645.18,2531.59,2645.18,2920,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040605,000000,2513.20,2642.11,2513.20,2642.11,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040606,000000,2511.08,2630.70,2511.08,2630.70,1860,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040607,000000,2501.00,2611.84,2501.00,2611.84,3119,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040609,000000,2485.42,2566.23,2485.42,2566.23,7614,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040612,000000,2442.25,2518.64,2442.25,2518.64,8099,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040613,000000,2396.28,2480.48,2396.28,2480.48,6638,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040614,000000,2363.61,2406.80,2363.61,2406.80,13041,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040615,000000,2290.64,2367.75,2290.64,2365.57,15087,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040616,000000,2398.59,2474.44,2398.59,2456.14,46775,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040619,000000,2505.06,2568.13,2505.06,2566.45,55240,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20040620,000000,2578.11,2685.90,2578.11,2660.09,68424,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050223,000000,3500.00,3500.00,3500.00,3500.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050226,000000,3325.00,3500.00,3325.00,3500.00,15,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050227,000000,3325.00,3500.00,3325.00,3500.00,25,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050228,000000,3325.55,3496.50,3325.55,3496.50,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050302,000000,3322.53,3493.50,3322.53,3493.50,881,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050315,000000,3319.03,3493.50,3319.03,3493.50,97,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050316,000000,3319.59,3490.00,3319.59,3490.00,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050329,000000,3340.50,3340.50,3340.50,3340.50,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050330,000000,3198.50,3198.50,3198.50,3198.50,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050403,000000,3064.00,3064.00,3064.00,3064.00,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050404,000000,2936.00,2936.00,2936.00,2936.00,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050405,000000,2814.50,2814.50,2814.50,2814.50,20,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050406,000000,2698.21,2733.18,2698.21,2702.50,171511,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050410,000000,2704.98,2704.98,2626.26,2673.00,126909,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050411,000000,2651.54,2653.39,2605.26,2635.50,151065,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050412,000000,2635.59,2635.59,2592.38,2632.50,8579,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050413,000000,2585.26,2610.00,2506.09,2610.00,12025,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050416,000000,2507.01,2606.00,2507.01,2606.00,1983,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050417,000000,2477.20,2601.00,2477.20,2601.00,2010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050418,000000,2479.88,2562.50,2479.88,2562.50,16715,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050419,000000,2434.53,2562.50,2434.53,2562.50,263,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050420,000000,2435.45,2558.50,2435.45,2558.50,1780,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050423,000000,2433.42,2548.50,2433.42,2548.50,4326,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050424,000000,2422.30,2545.50,2422.30,2545.50,1326,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050427,000000,2421.25,2534.00,2421.25,2534.00,5010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050430,000000,2409.66,2525.00,2409.66,2525.00,4030,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050501,000000,2400.00,2521.00,2400.00,2521.00,1619,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050503,000000,2395.01,2521.00,2395.01,2521.00,25,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050504,000000,2396.07,2516.50,2396.07,2516.50,2010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050507,000000,2391.67,2514.00,2391.67,2514.00,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050509,000000,2388.55,2514.00,2388.55,2514.00,310,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050514,000000,2388.67,2513.50,2388.67,2513.50,204,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050515,000000,2388.04,2513.50,2388.04,2513.50,170,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050516,000000,2388.40,2512.00,2388.40,2512.00,528,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050517,000000,2386.52,2512.00,2386.52,2512.00,322,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050518,000000,2387.35,2508.50,2387.35,2508.50,1556,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050521,000000,2384.20,2506.00,2384.20,2506.00,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050523,000000,2381.43,2504.50,2381.43,2504.50,510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050524,000000,2379.91,2503.00,2379.91,2503.00,510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050525,000000,2378.75,2500.00,2378.75,2500.00,1224,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050528,000000,2377.75,2488.50,2377.75,2488.50,5210,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050529,000000,2365.32,2485.50,2365.32,2485.50,1190,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050530,000000,2361.93,2484.00,2361.93,2484.00,620,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20050531,000000,2362.09,2475.50,2362.09,2475.50,3870,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070313,000000,650.00,669.00,650.00,659.00,33630,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070314,000000,672.00,672.00,672.00,672.00,91568,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070317,000000,685.00,685.00,685.00,685.00,45700,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070319,000000,698.00,698.00,698.00,698.00,612204,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070325,000000,711.00,711.00,711.00,711.00,45600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070326,000000,725.00,725.00,725.00,725.00,45600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070327,000000,739.00,739.00,730.00,730.00,16602,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070331,000000,744.00,744.00,731.00,731.00,4510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070404,000000,745.00,745.00,734.00,734.00,11060,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070407,000000,748.00,748.00,739.00,739.00,17572,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070408,000000,753.00,753.00,753.00,753.00,90000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070409,000000,768.00,768.00,768.00,768.00,70618,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070410,000000,783.00,783.00,783.00,783.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070411,000000,798.00,798.00,790.00,790.00,20186,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070415,000000,805.00,805.00,805.00,805.00,44950,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070416,000000,821.00,821.00,821.00,821.00,60378,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070417,000000,837.00,837.00,823.00,823.00,5010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070418,000000,839.00,839.00,823.00,823.00,249,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070422,000000,839.00,839.00,839.00,839.00,49804,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070423,000000,855.00,855.00,853.00,853.00,41181,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070424,000000,870.00,870.00,870.00,870.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070425,000000,887.00,887.00,887.00,887.00,57410,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070428,000000,904.00,904.00,904.00,904.00,329682,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070429,000000,922.00,922.00,922.00,922.00,91091,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070430,000000,940.00,940.00,940.00,940.00,200000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070501,000000,958.00,958.00,958.00,958.00,100000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070502,000000,977.00,977.00,977.00,977.00,147076,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070505,000000,996.00,996.00,980.00,980.00,8210,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070506,000000,999.00,999.00,992.00,992.00,30010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070507,000000,1011.00,1011.00,1005.00,1005.00,32233,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070508,000000,1025.00,1025.00,1025.00,1025.00,44500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070509,000000,1045.00,1045.00,1038.00,1038.00,30147,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070512,000000,1058.00,1058.00,1038.00,1038.00,54,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070513,000000,1058.00,1058.00,1043.00,1043.00,11985,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070514,000000,1063.00,1063.00,1048.00,1048.00,11150,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070516,000000,1068.00,1068.00,1048.00,1048.00,1260,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070520,000000,1068.00,1068.00,1054.00,1054.00,28337,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070521,000000,1075.00,1075.00,1059.00,1059.00,19958,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070522,000000,1080.00,1080.00,1066.00,1066.00,31737,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20070523,000000,1087.00,1087.00,1045.00,1083.00,784806,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071203,000000,1200.00,1200.00,1000.00,1117.00,583351,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071204,000000,1139.00,1139.00,1127.00,1127.00,42730,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071205,000000,1149.00,1149.00,1135.00,1135.00,33660,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071208,000000,1157.00,1157.00,1138.00,1138.00,12133,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071209,000000,1160.00,1160.00,1141.00,1141.00,14054,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071210,000000,1163.00,1163.00,1152.00,1152.00,44251,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071211,000000,1175.00,1175.00,1159.00,1159.00,28509,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071212,000000,1182.00,1182.00,1180.00,1181.00,93233,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071215,000000,1204.00,1204.00,1197.00,1197.00,64017,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071216,000000,1220.00,1220.00,1220.00,1220.00,112335,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071217,000000,1244.00,1244.00,1222.00,1222.00,9320,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071218,000000,1246.00,1246.00,1226.00,1226.00,15009,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071219,000000,1250.00,1250.00,1231.00,1231.00,18010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071222,000000,1255.00,1255.00,1236.00,1236.00,20010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071223,000000,1260.00,1260.00,1260.00,1260.00,855,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071226,000000,1260.00,1260.00,1237.00,1237.00,4000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071230,000000,1261.00,1261.00,1241.00,1241.00,15010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20071231,000000,1265.00,1265.00,1244.00,1244.00,9528,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080101,000000,1268.00,1268.00,1249.00,1249.00,18719,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080105,000000,1273.00,1273.00,1257.00,1257.00,29009,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080106,000000,1282.00,1282.00,1232.00,1251.00,132637,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080108,000000,1251.00,1268.00,1226.00,1236.00,180926,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080109,000000,1212.00,1213.00,1212.00,1213.00,89010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080112,000000,1189.00,1236.00,1189.00,1204.00,315950,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080116,000000,1204.00,1225.00,1180.00,1198.00,30076,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080120,000000,1198.00,1221.00,1198.00,1220.00,103849,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080121,000000,1239.00,1244.00,1239.00,1242.00,140744,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080122,000000,1242.00,1266.00,1242.00,1242.00,3510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080311,000000,1337.00,1361.00,1250.00,1326.00,59221,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080312,000000,1326.00,1352.00,1300.00,1321.00,615120,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080315,000000,1321.00,1321.00,1321.00,1321.00,122303,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080316,000000,1295.00,1321.00,1295.00,1312.00,129625,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080317,000000,1286.00,1338.00,1286.00,1334.00,116596,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080318,000000,1334.00,1360.00,1334.00,1337.00,12876,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080405,000000,1337.00,1337.00,1337.00,1337.00,4757,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080406,000000,1338.00,1338.00,1337.00,1337.00,11400,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080407,000000,1337.00,1337.00,1337.00,1337.00,1738,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080408,000000,1337.00,1337.00,1337.00,1337.00,40000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080409,000000,1311.00,1337.00,1311.00,1337.00,1435,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080412,000000,1311.00,1323.00,1311.00,1323.00,49534,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080413,000000,1297.00,1309.00,1297.00,1309.00,299018,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080414,000000,1283.00,1300.00,1283.00,1300.00,30010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080415,000000,1274.00,1283.00,1274.00,1283.00,58247,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080416,000000,1258.00,1282.00,1258.00,1282.00,5010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080420,000000,1257.00,1274.00,1257.00,1274.00,28279,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080421,000000,1249.00,1249.00,1249.00,1249.00,97133,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080422,000000,1225.00,1236.00,1225.00,1236.00,49319,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080423,000000,1212.00,1235.00,1212.00,1235.00,2290,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080428,000000,1235.00,1240.00,1211.00,1231.00,21210,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080429,000000,1207.00,1227.00,1207.00,1227.00,15693,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080430,000000,1203.00,1208.00,1203.00,1208.00,71302,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080503,000000,1184.00,1185.00,1184.00,1185.00,88778,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080504,000000,1185.00,1185.00,1162.00,1170.00,58175,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080506,000000,1147.00,1160.00,1147.00,1160.00,38207,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080510,000000,1126.00,1139.00,1126.00,1139.00,55655,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080511,000000,1105.00,1139.00,1105.00,1139.00,96,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080512,000000,1105.00,1133.00,1105.00,1133.00,16255,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080514,000000,1150.00,1150.00,1133.00,1133.00,510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080518,000000,1100.00,1132.00,1100.00,1132.00,3150,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080520,000000,1100.00,1124.00,1099.00,1124.00,21731,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080524,000000,1100.00,1130.00,1100.00,1124.00,12987,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080525,000000,1132.00,1157.00,1125.00,1125.00,3725,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080526,000000,1155.00,1155.00,1129.00,1129.00,12565,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080528,000000,1129.00,1129.00,1129.00,1129.00,5932,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080531,000000,1129.00,1129.00,1129.00,1129.00,619,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080601,000000,1129.00,1129.00,1100.00,1122.00,22906,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080602,000000,1098.00,1121.00,1089.00,1121.00,3010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080608,000000,1092.00,1121.00,1092.00,1121.00,1150,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080609,000000,1088.00,1121.00,1088.00,1121.00,580,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080708,000000,1088.00,1121.00,1088.00,1121.00,44,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080709,000000,1088.00,1120.00,1088.00,1120.00,4125,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080712,000000,1087.00,1102.00,1087.00,1102.00,51010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080713,000000,1069.00,1092.00,1069.00,1092.00,28459,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080714,000000,1088.00,1092.00,1088.00,1092.00,2010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080720,000000,1060.00,1089.00,1060.00,1089.00,9395,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080721,000000,1057.00,1089.00,1057.00,1089.00,464,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080726,000000,1057.00,1089.00,1057.00,1089.00,467,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080727,000000,1057.00,1071.00,1057.00,1071.00,50009,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080728,000000,1039.00,1055.00,1039.00,1055.00,46429,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080729,000000,1024.00,1024.00,1024.00,1024.00,150000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080804,000000,1010.00,1020.00,994.00,1020.00,10895,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080805,000000,990.00,1017.00,990.00,1017.00,8225,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080806,000000,987.00,1007.00,987.00,1007.00,30010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080811,000000,977.00,997.00,977.00,997.00,29439,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080823,000000,968.00,997.00,968.00,997.00,21,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20080920,000000,968.00,968.00,968.00,968.00,20,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20081011,000000,939.00,939.00,939.00,939.00,98330,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20081012,000000,911.00,937.00,911.00,937.00,5359,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090121,000000,937.00,937.00,936.00,937.00,34000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090125,000000,937.00,937.00,909.00,934.00,52995,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090126,000000,930.00,933.00,930.00,930.00,30000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090127,000000,906.00,929.00,906.00,929.00,12614,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090128,000000,902.00,928.00,902.00,928.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090131,000000,901.00,955.00,901.00,925.00,50589,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090208,000000,898.00,922.00,898.00,922.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090209,000000,895.00,920.00,895.00,920.00,7000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090215,000000,893.00,918.00,893.00,918.00,8000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090221,000000,891.00,916.00,891.00,916.00,6500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090228,000000,889.00,889.00,889.00,889.00,3500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090311,000000,888.00,888.00,888.00,888.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090314,000000,862.00,887.00,862.00,887.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090316,000000,861.00,886.00,861.00,886.00,3500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090317,000000,860.00,885.00,860.00,885.00,3520,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090318,000000,859.00,884.00,859.00,884.00,2520,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090328,000000,858.00,858.00,858.00,858.00,1888,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090329,000000,857.00,857.00,857.00,857.00,2100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090330,000000,856.00,856.00,856.00,856.00,2550,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090331,000000,855.00,855.00,855.00,855.00,3200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090404,000000,854.00,854.00,854.00,854.00,2600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090405,000000,853.00,853.00,853.00,853.00,2664,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090406,000000,852.00,852.00,852.00,852.00,60000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090407,000000,836.00,836.00,836.00,836.00,2112,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090408,000000,835.00,835.00,835.00,835.00,2420,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090411,000000,834.00,834.00,834.00,834.00,3350,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090412,000000,833.00,833.00,833.00,833.00,2105,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090413,000000,832.00,832.00,832.00,832.00,3180,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090414,000000,831.00,831.00,831.00,831.00,2280,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090415,000000,830.00,830.00,830.00,830.00,2200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090418,000000,829.00,829.00,829.00,829.00,60000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090419,000000,813.00,813.00,813.00,813.00,2015,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090420,000000,812.00,812.00,812.00,812.00,2015,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090421,000000,811.00,811.00,811.00,811.00,2016,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090422,000000,810.00,810.00,810.00,810.00,2017,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090425,000000,809.00,809.00,809.00,809.00,2518,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090426,000000,809.00,809.00,809.00,809.00,2112,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090427,000000,808.00,832.00,808.00,832.00,279264,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090502,000000,791.00,791.00,791.00,791.00,3853,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090503,000000,838.00,838.00,815.00,815.00,5280,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090505,000000,839.00,839.00,839.00,839.00,39977,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090506,000000,839.00,839.00,839.00,839.00,6083,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090509,000000,851.00,851.00,851.00,851.00,700,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090511,000000,851.00,851.00,851.00,851.00,71761,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090512,000000,871.00,871.00,871.00,871.00,106780,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090513,000000,897.00,897.00,897.00,897.00,86500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090516,000000,922.00,922.00,922.00,922.00,22000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090517,000000,929.00,929.00,929.00,929.00,60166,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090518,000000,947.00,947.00,947.00,947.00,53000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090519,000000,964.00,964.00,964.00,964.00,37780,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090520,000000,976.00,976.00,976.00,976.00,75000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090523,000000,1000.00,1000.00,1000.00,1000.00,32437,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090524,000000,1010.00,1010.00,1009.00,1010.00,103455,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090525,000000,1010.00,1011.00,1010.00,1010.00,105196,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090526,000000,1020.00,1040.00,1020.00,1040.00,15840,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090527,000000,1040.00,1045.00,1010.00,1045.00,6646,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090530,000000,1012.00,1047.00,1012.00,1047.00,12302,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090531,000000,1048.00,1050.00,1048.00,1050.00,12255,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090601,000000,1024.00,1024.00,1024.00,1024.00,3000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090607,000000,1054.00,1054.00,1054.00,1054.00,30000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090613,000000,1065.00,1065.00,1055.00,1055.00,2213,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090614,000000,1058.00,1058.00,1058.00,1058.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090615,000000,1050.00,1060.00,1050.00,1060.00,127817,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090617,000000,1059.00,1059.00,1059.00,1059.00,1413,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090622,000000,1059.00,1059.00,1059.00,1059.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090623,000000,1055.00,1060.00,1055.00,1060.00,14026,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090627,000000,1059.00,1059.00,1059.00,1059.00,9205,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090629,000000,1030.00,1090.00,1030.00,1090.00,22533,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090701,000000,1055.00,1055.00,1054.00,1055.00,10053,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090711,000000,1055.00,1086.00,1055.00,1086.00,18100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090712,000000,1086.00,1086.00,1059.00,1059.00,1543,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090714,000000,1058.00,1058.00,1058.00,1058.00,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090715,000000,1086.00,1086.00,1086.00,1086.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090718,000000,1086.00,1086.00,1086.00,1086.00,592,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090721,000000,1030.00,1030.00,1030.00,1030.00,191,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090722,000000,1080.00,1091.00,1080.00,1091.00,7140,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090728,000000,1090.00,1090.00,1062.00,1062.00,4324311,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090729,000000,1090.00,1093.00,1090.00,1093.00,70632,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090801,000000,1118.00,1118.00,1118.00,1118.00,10200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090802,000000,1093.00,1122.00,1093.00,1122.00,5397,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090803,000000,1123.00,1123.00,1123.00,1123.00,10910,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090804,000000,1127.00,1127.00,1127.00,1127.00,5640,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090805,000000,1124.00,1125.00,1124.00,1125.00,3540,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090811,000000,1066.00,1066.00,1066.00,1066.00,4900,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090812,000000,1065.00,1065.00,1064.00,1064.00,30000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090815,000000,1054.00,1054.00,1054.00,1054.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090817,000000,1054.00,1054.00,1054.00,1054.00,81563,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090825,000000,1087.00,1088.00,1087.00,1088.00,1281,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090826,000000,1088.00,1088.00,1088.00,1088.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090901,000000,1088.00,1088.00,1057.00,1080.00,40500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090902,000000,1095.00,1095.00,1095.00,1095.00,20000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090906,000000,1040.00,1040.00,1040.00,1040.00,3216,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090907,000000,1070.00,1090.00,1070.00,1090.00,1850,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090915,000000,1089.00,1102.00,1089.00,1102.00,30000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090921,000000,1111.00,1111.00,1109.00,1110.00,12459,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090922,000000,1053.00,1053.00,1052.00,1052.00,11000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090923,000000,1111.00,1111.00,1110.00,1111.00,40000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090926,000000,1125.00,1125.00,1066.00,1066.00,17980,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090927,000000,1124.00,1126.00,1124.00,1126.00,676403,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20090930,000000,1159.00,1159.00,1159.00,1159.00,1995,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091004,000000,1160.00,1160.00,1160.00,1160.00,8550,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091006,000000,1163.00,1163.00,1163.00,1163.00,43675,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091010,000000,1180.00,1180.00,1180.00,1180.00,8000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091013,000000,1183.00,1183.00,1183.00,1183.00,5016,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091201,000000,1188.00,1199.00,1188.00,1199.00,44338,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091205,000000,1232.00,1232.00,1191.00,1232.00,295443,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091207,000000,1224.00,1246.00,1224.00,1245.00,35544,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091208,000000,1251.00,1278.00,1251.00,1278.00,92704,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091209,000000,1320.00,1320.00,1318.00,1319.00,11500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091212,000000,1300.00,1300.00,1245.00,1245.00,125167,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091213,000000,1250.00,1251.00,1245.00,1245.00,17246,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091214,000000,1249.00,1249.00,1206.00,1206.00,36000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091215,000000,1230.00,1230.00,1190.00,1190.00,6430,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091216,000000,1187.00,1187.00,1187.00,1187.00,10117,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091219,000000,1183.00,1183.00,1183.00,1183.00,12659,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091220,000000,1199.00,1240.00,1199.00,1240.00,185000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091221,000000,1179.00,1179.00,1179.00,1179.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091222,000000,1216.00,1216.00,1216.00,1216.00,9000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091223,000000,1175.00,1250.00,1175.00,1250.00,37279,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20091229,000000,1184.00,1267.00,1184.00,1267.00,10364,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100102,000000,1272.00,1273.00,1250.00,1273.00,36340,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100103,000000,1246.00,1246.00,1246.00,1246.00,8180,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100106,000000,1280.00,1280.00,1266.00,1275.00,18912,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100109,000000,1210.00,1288.00,1209.00,1288.00,37896,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100111,000000,1210.00,1295.00,1210.00,1295.00,29393,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100112,000000,1214.00,1214.00,1214.00,1214.00,76397,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100120,000000,1263.00,1263.00,1263.00,1263.00,3280,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100123,000000,1259.00,1259.00,1259.00,1259.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100124,000000,1255.00,1255.00,1255.00,1255.00,3955,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100125,000000,1250.00,1259.00,1250.00,1259.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100126,000000,1185.00,1185.00,1185.00,1185.00,160,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100221,000000,1185.00,1190.00,1185.00,1185.00,90000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100222,000000,1145.00,1226.00,1145.00,1190.00,29739,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100223,000000,1201.00,1201.00,1200.00,1200.00,43290,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100224,000000,1200.00,1200.00,1200.00,1200.00,19426,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100227,000000,1157.00,1157.00,1154.00,1155.00,24442,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100228,000000,1210.00,1210.00,1210.00,1210.00,2000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100301,000000,1210.00,1227.00,1210.00,1227.00,98824,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100302,000000,1267.00,1267.00,1267.00,1267.00,73000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100303,000000,1301.00,1301.00,1301.00,1301.00,2000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100306,000000,1294.00,1294.00,1216.00,1216.00,38085,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100307,000000,1279.00,1288.00,1279.00,1288.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100308,000000,1300.00,1300.00,1300.00,1300.00,1840,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100309,000000,1308.00,1310.00,1308.00,1310.00,22170,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100310,000000,1320.00,1320.00,1320.00,1320.00,41000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100313,000000,1334.00,1341.00,1334.00,1341.00,38098,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100314,000000,1358.00,1359.00,1358.00,1359.00,24790,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100315,000000,1370.00,1370.00,1370.00,1370.00,1299,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100317,000000,1349.00,1370.00,1349.00,1370.00,103844,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100403,000000,1390.00,1390.00,1390.00,1390.00,1007,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100404,000000,1385.00,1385.00,1312.00,1383.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100426,000000,1315.00,1315.00,1315.00,1315.00,88597,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100428,000000,1270.00,1315.00,1270.00,1315.00,31503,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100502,000000,1350.00,1358.00,1350.00,1358.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100511,000000,1299.00,1350.00,1299.00,1350.00,20000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100515,000000,1275.00,1367.00,1275.00,1367.00,19146,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100518,000000,1361.00,1361.00,1361.00,1361.00,105000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100519,000000,1400.00,1408.00,1400.00,1408.00,35811,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100525,000000,1400.00,1400.00,1400.00,1400.00,3860,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100526,000000,1400.00,1400.00,1400.00,1400.00,404,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100531,000000,1330.00,1385.00,1330.00,1385.00,1430,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100601,000000,1375.00,1375.00,1375.00,1375.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100615,000000,1330.00,1330.00,1330.00,1330.00,17467,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100620,000000,1365.00,1365.00,1322.00,1322.00,17549,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100623,000000,1313.00,1313.00,1313.00,1313.00,16923,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100628,000000,1297.00,1398.00,1297.00,1398.00,284346,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100629,000000,1426.00,1426.00,1380.00,1380.00,450000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100630,000000,1400.00,1400.00,1400.00,1400.00,8225,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100704,000000,1399.00,1399.00,1331.00,1331.00,5011,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100705,000000,1400.00,1400.00,1400.00,1400.00,17620,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100706,000000,1445.00,1445.00,1444.00,1445.00,15000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100707,000000,1344.00,1344.00,1344.00,1344.00,171,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100712,000000,1454.00,1454.00,1454.00,1454.00,1114,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100713,000000,1454.00,1456.00,1400.00,1400.00,78042,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100714,000000,1505.00,1505.00,1450.00,1450.00,8989,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100717,000000,1460.00,1460.00,1460.00,1460.00,1425,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100718,000000,1504.00,1510.00,1504.00,1510.00,16475,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100719,000000,1436.00,1510.00,1436.00,1510.00,7587,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100725,000000,1462.00,1462.00,1404.00,1404.00,1800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100726,000000,1520.00,1520.00,1520.00,1520.00,8199,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100728,000000,1480.00,1480.00,1409.00,1409.00,7881,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100801,000000,1519.00,1519.00,1519.00,1519.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100802,000000,1475.00,1475.00,1475.00,1475.00,661,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100803,000000,1469.00,1469.00,1469.00,1469.00,23695,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100804,000000,1411.00,1411.00,1411.00,1411.00,7496,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100807,000000,1430.00,1432.00,1430.00,1432.00,21644,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100808,000000,1400.00,1400.00,1400.00,1400.00,31439,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100809,000000,1380.00,1494.00,1380.00,1494.00,133119,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100815,000000,1463.00,1463.00,1463.00,1463.00,3000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100818,000000,1449.00,1449.00,1449.00,1449.00,15000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100821,000000,1420.00,1420.00,1420.00,1420.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100828,000000,1360.00,1420.00,1360.00,1420.00,28450,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100829,000000,1400.00,1420.00,1400.00,1420.00,9769,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100831,000000,1456.00,1456.00,1456.00,1456.00,25240,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100905,000000,1420.00,1420.00,1420.00,1420.00,3420,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100906,000000,1420.00,1420.00,1359.00,1359.00,2721,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100907,000000,1358.00,1358.00,1358.00,1358.00,5130,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100921,000000,1411.00,1450.00,1411.00,1450.00,11228,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100922,000000,1412.00,1412.00,1412.00,1412.00,1048,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20100927,000000,1370.00,1370.00,1356.00,1356.00,6000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101002,000000,1353.00,1353.00,1353.00,1353.00,7777,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101003,000000,1450.00,1450.00,1450.00,1450.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101006,000000,1400.00,1400.00,1400.00,1400.00,1083,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101010,000000,1390.00,1390.00,1390.00,1390.00,5200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101011,000000,1350.00,1350.00,1350.00,1350.00,2794,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101012,000000,1348.00,1348.00,1348.00,1348.00,3440,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101018,000000,1346.00,1346.00,1346.00,1346.00,1070,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101023,000000,1345.00,1345.00,1345.00,1345.00,50020,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101024,000000,1316.00,1316.00,1316.00,1316.00,6270,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101025,000000,1312.00,1312.00,1312.00,1312.00,17420,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101102,000000,1302.00,1302.00,1302.00,1302.00,904,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101103,000000,1301.00,1301.00,1301.00,1301.00,5246,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101107,000000,1298.00,1302.00,1298.00,1302.00,165410,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101108,000000,1260.00,1260.00,1260.00,1260.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101113,000000,1247.00,1247.00,1247.00,1247.00,2000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101115,000000,1246.00,1270.00,1246.00,1270.00,28985,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101116,000000,1300.00,1300.00,1300.00,1300.00,17558,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101121,000000,1238.00,1238.00,1238.00,1238.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101122,000000,1211.00,1211.00,1211.00,1211.00,5898,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101123,000000,1208.00,1208.00,1208.00,1208.00,1306,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101127,000000,1207.00,1207.00,1207.00,1207.00,23240,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101130,000000,1195.00,1195.00,1195.00,1195.00,160000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101204,000000,1148.00,1148.00,1148.00,1148.00,240,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101205,000000,1148.00,1148.00,1148.00,1148.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101206,000000,1123.00,1123.00,1123.00,1123.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101207,000000,1099.00,1099.00,1099.00,1099.00,4864,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101212,000000,1178.00,1178.00,1178.00,1178.00,16893,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101213,000000,1177.00,1177.00,1177.00,1177.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101214,000000,1105.00,1105.00,1105.00,1105.00,3000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101218,000000,1104.00,1105.00,1104.00,1105.00,55000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101226,000000,1110.00,1110.00,1105.00,1105.00,6335,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101227,000000,1077.00,1118.00,1077.00,1077.00,121779,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101228,000000,1073.00,1073.00,1035.00,1035.00,71436,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20101229,000000,1040.00,1086.00,1004.00,1086.00,387721,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110101,000000,1110.00,1110.00,1110.00,1110.00,6169,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110102,000000,1113.00,1113.00,1110.00,1110.00,48938,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110103,000000,1110.00,1110.00,1110.00,1110.00,5895,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110104,000000,1060.00,1060.00,1060.00,1060.00,1146,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110108,000000,1094.00,1130.00,1094.00,1130.00,8941,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110109,000000,1120.00,1120.00,1120.00,1120.00,572,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110110,000000,1100.00,1100.00,1090.00,1090.00,1787,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110111,000000,1061.00,1061.00,1061.00,1061.00,20000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110112,000000,1100.00,1100.00,1100.00,1100.00,4712,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110116,000000,1081.00,1100.00,1080.00,1100.00,15000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110122,000000,1100.00,1144.00,1100.00,1144.00,36943,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110123,000000,1171.00,1171.00,1160.00,1171.00,28352,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110124,000000,1184.00,1184.00,1184.00,1184.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110126,000000,1186.00,1186.00,1185.00,1186.00,11646,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110129,000000,1192.00,1192.00,1192.00,1192.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110130,000000,1210.00,1218.00,1210.00,1218.00,6082,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110131,000000,1220.00,1222.00,1220.00,1222.00,41851,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110201,000000,1234.00,1234.00,1234.00,1234.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110205,000000,1240.00,1240.00,1151.00,1151.00,24420,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110206,000000,1199.00,1200.00,1199.00,1200.00,8297,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110207,000000,1200.00,1200.00,1170.00,1170.00,20789,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110208,000000,1150.00,1150.00,1150.00,1150.00,3279,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110209,000000,1160.00,1180.00,1150.00,1180.00,11799,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110212,000000,1150.00,1150.00,1150.00,1150.00,5085,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110213,000000,1137.00,1137.00,1137.00,1137.00,28507,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110215,000000,1123.00,1123.00,1123.00,1123.00,5304,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110216,000000,1166.00,1170.00,1166.00,1170.00,1701,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110220,000000,1165.00,1170.00,1165.00,1170.00,16953,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110222,000000,1121.00,1213.00,1121.00,1213.00,13375,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110223,000000,1119.00,1119.00,1119.00,1119.00,855,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110227,000000,1118.00,1118.00,1118.00,1118.00,4311,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110228,000000,1116.00,1116.00,1116.00,1116.00,570,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110305,000000,1116.00,1116.00,1116.00,1116.00,3198,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110308,000000,1160.00,1160.00,1160.00,1160.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110314,000000,1114.00,1114.00,1114.00,1114.00,37109,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110319,000000,1096.00,1096.00,1096.00,1096.00,36574,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110404,000000,1150.00,1150.00,1149.00,1150.00,16447,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110405,000000,1136.00,1136.00,1131.00,1131.00,9643,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110406,000000,1112.00,1112.00,1083.00,1084.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110410,000000,1063.00,1063.00,1063.00,1063.00,16840,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110411,000000,1070.00,1070.00,1070.00,1070.00,2850,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110412,000000,1062.00,1090.00,1062.00,1090.00,5896,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110413,000000,1087.00,1087.00,1087.00,1087.00,200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110416,000000,1126.00,1126.00,1126.00,1126.00,2750,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110419,000000,1064.00,1064.00,1061.00,1061.00,15940,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110420,000000,1061.00,1130.00,1061.00,1130.00,980,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110424,000000,1047.00,1047.00,1047.00,1047.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110425,000000,1045.00,1045.00,1045.00,1045.00,5550,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110427,000000,1042.00,1042.00,1042.00,1042.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110510,000000,1042.00,1042.00,1042.00,1042.00,41084,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110516,000000,1066.00,1106.00,1024.00,1106.00,5405,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110528,000000,1025.00,1090.00,1025.00,1090.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110531,000000,1024.00,1024.00,1024.00,1024.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110611,000000,1024.00,1024.00,1024.00,1024.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110613,000000,1024.00,1024.00,1024.00,1024.00,87173,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110615,000000,985.00,985.00,985.00,985.00,2142,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110625,000000,984.00,984.00,984.00,984.00,7275,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110706,000000,982.00,982.00,982.00,982.00,8992,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110712,000000,978.00,1058.00,978.00,1058.00,20993,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110713,000000,999.00,999.00,999.00,999.00,1995,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110723,000000,980.00,980.00,980.00,980.00,8297,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110726,000000,972.00,972.00,972.00,972.00,10415,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110727,000000,972.00,972.00,967.00,967.00,37507,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110803,000000,954.00,954.00,953.00,953.00,13177,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110807,000000,1025.00,1025.00,1025.00,1025.00,8000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110810,000000,1028.00,1028.00,1028.00,1028.00,2358,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110813,000000,1029.00,1029.00,1000.00,1000.00,6721,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110815,000000,1031.00,1031.00,1031.00,1031.00,91200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110816,000000,1072.00,1072.00,1072.00,1072.00,77972,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110817,000000,1050.00,1072.00,1031.00,1072.00,6771,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110820,000000,1072.00,1075.00,1035.00,1035.00,13183,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110821,000000,1035.00,1035.00,1035.00,1035.00,2793,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110823,000000,1050.00,1050.00,1050.00,1050.00,2188,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110828,000000,1050.00,1050.00,1046.00,1050.00,32119,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110829,000000,1085.00,1100.00,1053.00,1055.00,19149,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110830,000000,1105.00,1107.00,1105.00,1107.00,217878,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110903,000000,1107.00,1151.00,1107.00,1151.00,121017,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110904,000000,1196.00,1196.00,1196.00,1196.00,95070,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110905,000000,1243.00,1243.00,1243.00,1243.00,91200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110906,000000,1292.00,1292.00,1292.00,1292.00,91603,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110907,000000,1343.00,1343.00,1343.00,1343.00,151200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110910,000000,1396.00,1396.00,1396.00,1396.00,170300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110911,000000,1451.00,1451.00,1451.00,1451.00,96200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110912,000000,1509.00,1509.00,1509.00,1509.00,155832,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110913,000000,1569.00,1569.00,1569.00,1569.00,363871,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110914,000000,1631.00,1631.00,1507.00,1551.00,917690,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110917,000000,1510.00,1510.00,1510.00,1510.00,2000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110918,000000,1509.00,1522.00,1509.00,1510.00,115545,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110919,000000,1540.00,1540.00,1475.00,1475.00,100600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110920,000000,1470.00,1470.00,1440.00,1440.00,12080,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110921,000000,1435.00,1500.00,1435.00,1435.00,24800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110925,000000,1425.00,1427.00,1423.00,1425.00,19920,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110926,000000,1423.00,1423.00,1423.00,1423.00,4000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20110928,000000,1409.00,1409.00,1409.00,1409.00,39380,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111001,000000,1385.00,1385.00,1385.00,1385.00,12000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111003,000000,1377.00,1377.00,1377.00,1377.00,1300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111005,000000,1376.00,1376.00,1376.00,1376.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111009,000000,1376.00,1376.00,1376.00,1376.00,1,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111010,000000,1376.00,1376.00,1376.00,1376.00,500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111019,000000,1376.00,1376.00,1376.00,1376.00,3471,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111022,000000,1374.00,1374.00,1374.00,1374.00,538,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111024,000000,1374.00,1374.00,1374.00,1374.00,1439,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111204,000000,1373.00,1373.00,1373.00,1373.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111219,000000,1373.00,1373.00,1373.00,1373.00,4000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111225,000000,1370.00,1370.00,1370.00,1370.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111227,000000,1312.00,1312.00,1260.00,1260.00,50700,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111228,000000,1210.00,1210.00,1210.00,1210.00,1,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20111231,000000,1210.00,1210.00,1210.00,1210.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120103,000000,1210.00,1210.00,1210.00,1210.00,50,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120107,000000,1160.00,1160.00,1114.00,1114.00,3210,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120108,000000,1071.00,1071.00,1071.00,1071.00,42000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120109,000000,1052.00,1052.00,1052.00,1052.00,36900,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120110,000000,1035.00,1035.00,1035.00,1035.00,20416,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120111,000000,1026.00,1070.00,1026.00,1055.00,1253450,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120115,000000,1067.00,1067.00,1067.00,1067.00,44583,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120116,000000,1087.00,1087.00,1067.00,1087.00,682778,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120131,000000,900.00,900.00,880.00,880.00,54428,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120201,000000,910.00,934.00,864.00,934.00,270772,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120204,000000,925.00,925.00,925.00,925.00,1732,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120205,000000,926.00,926.00,926.00,926.00,94600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120206,000000,963.00,963.00,963.00,963.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120207,000000,963.00,963.00,963.00,963.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120208,000000,963.00,963.00,963.00,963.00,37881,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120212,000000,978.00,978.00,978.00,978.00,14800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120213,000000,984.00,984.00,984.00,984.00,187600,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120214,000000,1023.00,1023.00,1023.00,1023.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120218,000000,1023.00,1023.00,1023.00,1023.00,1,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120219,000000,1023.00,1023.00,1023.00,1023.00,14610,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120220,000000,1029.00,1029.00,1029.00,1029.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120221,000000,1033.00,1033.00,1033.00,1033.00,7000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120222,000000,1036.00,1036.00,1036.00,1036.00,40500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120225,000000,1054.00,1054.00,1054.00,1054.00,9763,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120226,000000,1058.00,1058.00,1058.00,1058.00,30000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120227,000000,1072.00,1072.00,1072.00,1072.00,9000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120228,000000,1076.00,1076.00,1076.00,1076.00,124562,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120229,000000,1108.00,1119.00,1108.00,1119.00,69041,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120303,000000,1105.00,1147.00,1061.00,1147.00,151989,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120304,000000,1150.00,1179.00,1150.00,1179.00,51300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120305,000000,1201.00,1202.00,1156.00,1180.00,112087,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120306,000000,1150.00,1180.00,1150.00,1179.00,130744,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120307,000000,1116.00,1130.00,1116.00,1120.00,17696,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120310,000000,1120.00,1130.00,1107.00,1130.00,25110,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120313,000000,1100.00,1146.00,1096.00,1140.00,12473,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120314,000000,1140.00,1150.00,1140.00,1150.00,1125,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120317,000000,1182.00,1182.00,1111.00,1111.00,12112,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120318,000000,1164.00,1165.00,1164.00,1165.00,8538,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120324,000000,1111.00,1111.00,1111.00,1111.00,19088,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120326,000000,1112.00,1112.00,1112.00,1112.00,13000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120327,000000,1112.00,1113.00,1112.00,1113.00,15525,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120328,000000,1120.00,1160.00,1120.00,1160.00,4387,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120403,000000,1150.00,1150.00,1150.00,1150.00,7772,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120404,000000,1161.00,1174.00,1160.00,1174.00,87963,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120407,000000,1214.00,1214.00,1214.00,1214.00,39500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120408,000000,1235.00,1235.00,1235.00,1235.00,42544,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120409,000000,1258.00,1258.00,1258.00,1258.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120410,000000,1263.00,1263.00,1263.00,1263.00,36140,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120411,000000,1283.00,1283.00,1283.00,1283.00,18169,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120414,000000,1293.00,1293.00,1293.00,1293.00,72704,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120415,000000,1334.00,1334.00,1334.00,1334.00,146591,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120416,000000,1300.00,1300.00,1281.00,1281.00,5141,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120417,000000,1278.00,1278.00,1278.00,1278.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120421,000000,1275.00,1300.00,1275.00,1300.00,19975,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120422,000000,1299.00,1299.00,1299.00,1299.00,3500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120428,000000,1280.00,1280.00,1265.00,1265.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120508,000000,1262.00,1262.00,1262.00,1262.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120509,000000,1262.00,1262.00,1261.00,1261.00,1010,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120512,000000,1260.00,1262.00,1260.00,1261.00,30029,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120526,000000,1244.00,1244.00,1244.00,1244.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120528,000000,1191.00,1191.00,1144.00,1188.00,118424,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120529,000000,1111.00,1150.00,1111.00,1140.00,12800,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120530,000000,1112.00,1112.00,1105.00,1105.00,60506,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120602,000000,1079.00,1163.00,1079.00,1163.00,21531,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120606,000000,1100.00,1100.00,1070.00,1070.00,23602,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120609,000000,1061.00,1061.00,1059.00,1059.00,28500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120610,000000,1046.00,1046.00,1046.00,1046.00,36000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120611,000000,1030.00,1030.00,1030.00,1030.00,34286,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120612,000000,1014.00,1098.00,1014.00,1098.00,129791,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120613,000000,1139.00,1139.00,1139.00,1139.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120620,000000,1055.00,1055.00,1055.00,1055.00,6900,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120623,000000,1052.00,1052.00,1052.00,1052.00,33100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120624,000000,1052.00,1052.00,1036.00,1036.00,10500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120626,000000,1032.00,1032.00,1032.00,1032.00,40000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120627,000000,1033.00,1033.00,1014.00,1014.00,2000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120630,000000,1013.00,1013.00,1013.00,1013.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120702,000000,1095.00,1097.00,1095.00,1097.00,50000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120708,000000,1035.00,1035.00,1035.00,1035.00,3588,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120715,000000,1033.00,1033.00,1033.00,1033.00,30385,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120716,000000,1020.00,1020.00,1020.00,1020.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120718,000000,1015.00,1015.00,1015.00,1015.00,38415,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120721,000000,1000.00,1000.00,998.00,998.00,80167,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120723,000000,1000.00,1000.00,1000.00,1000.00,1250,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120729,000000,1039.00,1039.00,1010.00,1010.00,81063,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120730,000000,1013.00,1015.00,1013.00,1013.00,19487,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120731,000000,1039.00,1040.00,1039.00,1040.00,5015,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120804,000000,1000.00,1000.00,995.00,1000.00,10779,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120814,000000,1040.00,1040.00,1040.00,1040.00,1,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120821,000000,1038.00,1038.00,1038.00,1038.00,1,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120822,000000,1038.00,1038.00,1000.00,1000.00,1204,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120825,000000,1000.00,1039.00,1000.00,1039.00,6017,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120903,000000,1000.00,1000.00,1000.00,1000.00,16270,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120908,000000,1000.00,1040.00,1000.00,1040.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120911,000000,999.00,999.00,975.00,975.00,10002,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120916,000000,1009.00,1009.00,1009.00,1009.00,2186,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120919,000000,971.00,971.00,971.00,971.00,17631,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120922,000000,963.00,963.00,963.00,963.00,1682,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120923,000000,991.00,992.00,962.00,962.00,51000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120924,000000,950.00,950.00,950.00,950.00,8318,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120925,000000,1008.00,1008.00,1008.00,1008.00,1974,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120926,000000,1006.00,1006.00,999.00,1003.00,49500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120929,000000,1010.00,1010.00,1000.00,1000.00,70000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20120930,000000,1000.00,1044.00,1000.00,1044.00,76992,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121001,000000,1030.00,1030.00,986.00,990.00,59917,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121002,000000,973.00,973.00,973.00,973.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121003,000000,1010.00,1010.00,970.00,970.00,6583,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121006,000000,970.00,970.00,967.00,967.00,25000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121007,000000,957.00,958.00,957.00,957.00,28535,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121008,000000,945.00,945.00,945.00,945.00,8000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121009,000000,942.00,942.00,942.00,942.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121010,000000,942.00,942.00,942.00,942.00,7580,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121013,000000,939.00,939.00,939.00,939.00,18000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121015,000000,952.00,952.00,932.00,932.00,76731,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121016,000000,932.00,983.00,910.00,980.00,33824,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121017,000000,978.00,978.00,970.00,978.00,766171,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121020,000000,1017.00,1017.00,1017.00,1017.00,131609,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121021,000000,1057.00,1057.00,1057.00,1057.00,113200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121022,000000,1099.00,1099.00,1099.00,1099.00,67000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121023,000000,1131.00,1131.00,1060.00,1110.00,660945,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121024,000000,1099.00,1099.00,1073.00,1073.00,241586,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121027,000000,1034.00,1070.00,1034.00,1040.00,232424,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121028,000000,1079.00,1079.00,1021.00,1079.00,113201,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121029,000000,1080.00,1106.00,1032.00,1032.00,77340,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121030,000000,1019.00,1020.00,1017.00,1020.00,75666,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121031,000000,1024.00,1063.00,1024.00,1032.00,81192,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121104,000000,1050.00,1050.00,1020.00,1020.00,12000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121105,000000,994.00,994.00,993.00,993.00,23050,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121106,000000,984.00,1000.00,984.00,985.00,57839,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121107,000000,962.00,1019.00,962.00,966.00,93001,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121110,000000,990.00,1004.00,989.00,1004.00,59241,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121111,000000,1027.00,1027.00,1027.00,1027.00,91427,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121112,000000,1000.00,1068.00,1000.00,1068.00,323681,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121113,000000,1023.00,1107.00,1023.00,1104.00,177827,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121114,000000,1148.00,1148.00,1060.00,1099.00,238173,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121117,000000,1051.00,1060.00,1051.00,1060.00,70900,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121118,000000,1030.00,1053.00,1030.00,1053.00,19498,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121119,000000,1070.00,1101.00,1070.00,1100.00,141200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121120,000000,1081.00,1120.00,1081.00,1120.00,32557,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121121,000000,1109.00,1129.00,1060.00,1060.00,49811,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121126,000000,1048.00,1129.00,1048.00,1094.00,53380,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121127,000000,1127.00,1129.00,1100.00,1129.00,174160,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121128,000000,1167.00,1167.00,1167.00,1167.00,144076,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121201,000000,1213.00,1213.00,1213.00,1213.00,91645,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121202,000000,1260.00,1260.00,1165.00,1165.00,68006,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121203,000000,1155.00,1155.00,1155.00,1155.00,71613,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121204,000000,1119.00,1200.00,1119.00,1179.00,52190,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121205,000000,1170.00,1178.00,1110.00,1178.00,53980,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121208,000000,1095.00,1175.00,1092.00,1175.00,56941,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121209,000000,1130.00,1130.00,1102.00,1105.00,21810,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121210,000000,1105.00,1105.00,1091.00,1091.00,37591,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121211,000000,1075.00,1075.00,1075.00,1075.00,1170,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121212,000000,1075.00,1120.00,1074.00,1100.00,62593,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121215,000000,1100.00,1110.00,1046.00,1110.00,86783,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121216,000000,1100.00,1100.00,1090.00,1100.00,81887,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121217,000000,1129.00,1130.00,1052.00,1101.00,34951,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121218,000000,1072.00,1128.00,1070.00,1128.00,34500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121219,000000,1130.00,1138.00,1120.00,1138.00,137707,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121222,000000,1174.00,1174.00,1160.00,1174.00,91289,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121223,000000,1181.00,1213.00,1121.00,1213.00,240367,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121224,000000,1165.00,1240.00,1165.00,1240.00,89249,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121225,000000,1166.00,1170.00,1165.00,1165.00,71624,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121226,000000,1165.00,1165.00,1127.00,1127.00,55991,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121229,000000,1156.00,1156.00,1110.00,1110.00,44810,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121230,000000,1176.00,1176.00,1176.00,1176.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20121231,000000,1102.00,1120.00,1102.00,1111.00,106847,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130101,000000,1148.00,1150.00,1148.00,1150.00,85988,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130102,000000,1192.00,1192.00,1192.00,1192.00,79362,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130106,000000,1233.00,1233.00,1230.00,1233.00,97509,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130107,000000,1281.00,1281.00,1281.00,1281.00,156820,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130108,000000,1332.00,1332.00,1332.00,1332.00,301292,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130109,000000,1340.00,1385.00,1279.00,1385.00,501946,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130113,000000,1350.00,1388.00,1350.00,1380.00,172192,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130114,000000,1380.00,1380.00,1320.00,1320.00,27890,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130115,000000,1310.00,1321.00,1310.00,1321.00,153131,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130128,000000,1490.00,1490.00,1431.00,1431.00,8186,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130203,000000,1424.00,1424.00,1424.00,1424.00,100,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130204,000000,1424.00,1424.00,1424.00,1424.00,1000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130211,000000,1423.00,1423.00,1423.00,1423.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130213,000000,1423.00,1423.00,1423.00,1423.00,200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130217,000000,1423.00,1423.00,1423.00,1423.00,1053,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130218,000000,1422.00,1422.00,1422.00,1422.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130219,000000,1422.00,1422.00,1422.00,1422.00,10,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130302,000000,1363.00,1363.00,1309.00,1309.00,622,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130303,000000,1257.00,1280.00,1257.00,1257.00,138946,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130304,000000,1207.00,1231.00,1207.00,1210.00,136018,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130305,000000,1255.00,1255.00,1220.00,1220.00,28437,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130306,000000,1257.00,1270.00,1257.00,1270.00,17511,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130309,000000,1258.00,1279.00,1207.00,1279.00,9540,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130310,000000,1279.00,1279.00,1279.00,1279.00,1555,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130311,000000,1280.00,1280.00,1278.00,1280.00,18302,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130312,000000,1290.00,1290.00,1290.00,1290.00,27272,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130313,000000,1306.00,1306.00,1306.00,1306.00,32000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130316,000000,1307.00,1324.00,1307.00,1324.00,18124,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130317,000000,1335.00,1335.00,1306.00,1306.00,3000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130318,000000,1234.00,1260.00,1234.00,1260.00,2108,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130325,000000,1259.00,1259.00,1259.00,1259.00,5,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130326,000000,1260.00,1335.00,1260.00,1335.00,2500,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130327,000000,1300.00,1336.00,1260.00,1336.00,8890,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130330,000000,1336.00,1336.00,1300.00,1300.00,10471,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130331,000000,1290.00,1342.00,1290.00,1342.00,76331,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130403,000000,1381.00,1381.00,1370.00,1381.00,37402,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130406,000000,1390.00,1400.00,1390.00,1399.00,11300,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130407,000000,1400.00,1400.00,1343.00,1369.00,35356,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130408,000000,1398.00,1398.00,1350.00,1360.00,28616,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130409,000000,1320.00,1349.00,1311.00,1312.00,27925,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130410,000000,1320.00,1399.00,1320.00,1399.00,95067,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130413,000000,1331.00,1398.00,1331.00,1398.00,64414,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130415,000000,1320.00,1394.00,1302.00,1351.00,37796,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130416,000000,1300.00,1390.00,1300.00,1390.00,14463,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130417,000000,1297.00,1351.00,1297.00,1350.00,356645,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130420,000000,1296.00,1300.00,1296.00,1296.00,26996,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130421,000000,1282.00,1300.00,1282.00,1300.00,5000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130422,000000,1281.00,1285.00,1281.00,1285.00,11000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130423,000000,1325.00,1378.00,1278.00,1378.00,52381,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130424,000000,1395.00,1407.00,1321.00,1407.00,73314,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130427,000000,1400.00,1421.00,1340.00,1413.00,67746,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130428,000000,1461.00,1461.00,1460.00,1460.00,12000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130429,000000,1468.00,1468.00,1420.00,1420.00,106129,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130430,000000,1514.00,1514.00,1404.00,1440.00,154891,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130501,000000,1404.00,1484.00,1404.00,1431.00,82480,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130504,000000,1498.00,1498.00,1430.00,1430.00,39714,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130505,000000,1511.00,1511.00,1398.00,1398.00,166995,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130506,000000,1345.00,1350.00,1344.00,1350.00,118939,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130507,000000,1350.00,1397.00,1320.00,1397.00,56071,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130508,000000,1385.00,1385.00,1350.00,1385.00,96558,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130511,000000,1437.00,1437.00,1410.00,1410.00,8109,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130512,000000,1400.00,1442.00,1400.00,1400.00,22889,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130513,000000,1410.00,1410.00,1400.00,1405.00,10000,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130514,000000,1447.00,1447.00,1400.00,1400.00,1200,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130515,000000,1392.00,1448.00,1390.00,1390.00,19886,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130518,000000,1380.00,1448.00,1380.00,1448.00,19951,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130519,000000,1452.00,1452.00,1452.00,1452.00,4210,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130520,000000,1456.00,1456.00,1456.00,1456.00,27703,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130521,000000,1440.00,1473.00,1440.00,1473.00,38711,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130522,000000,1496.00,1496.00,1490.00,1490.00,54841,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130525,000000,1470.00,1531.00,1470.00,1531.00,53510,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130526,000000,1567.00,1567.00,1567.00,1567.00,53440,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130527,000000,1601.00,1603.00,1600.00,1603.00,42519,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130528,000000,1631.00,1632.00,1631.00,1632.00,46557,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130529,000000,1666.00,1666.00,1642.00,1666.00,128740,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130608,000000,1728.00,1728.00,1727.00,1728.00,47186,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130609,000000,1763.00,1763.00,1763.00,1763.00,101127,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130610,000000,1800.00,1833.00,1790.00,1833.00,98365,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130611,000000,1902.00,1902.00,1902.00,1902.00,184652,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130612,000000,1974.00,1978.00,1826.00,1898.00,211935,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130615,000000,1822.00,1970.00,1822.00,1970.00,363415,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130616,000000,2028.00,2028.00,2020.00,2028.00,473643,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130617,000000,2108.00,2109.00,2100.00,2109.00,793608,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130618,000000,2192.00,2193.00,2027.00,2193.00,234873,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130619,000000,2264.00,2264.00,2194.00,2264.00,463811,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130622,000000,2336.00,2337.00,2335.00,2337.00,112796,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130623,000000,2430.00,2430.00,2430.00,2430.00,78386,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130625,000000,2513.00,2513.00,2513.00,2513.00,52939,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130626,000000,2571.00,2571.00,2571.00,2571.00,20066,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130629,000000,2594.00,2594.00,2594.00,2594.00,52941,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130630,000000,2654.00,2654.00,2654.00,2654.00,10375,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130701,000000,2666.00,2666.00,2666.00,2666.00,43566,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130702,000000,2717.00,2717.00,2509.00,2699.00,605268,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130703,000000,2727.00,2728.00,2670.00,2728.00,147775,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130706,000000,2740.00,2829.00,2613.00,2829.00,908582,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130707,000000,2873.00,2873.00,2653.00,2653.00,231526,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130708,000000,2680.00,2815.00,2599.00,2815.00,344769,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130709,000000,2852.00,2852.00,2850.00,2852.00,134415,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130710,000000,2966.00,2966.00,2741.00,2900.00,94791,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130713,000000,2840.00,2850.00,2839.00,2839.00,35053,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130714,000000,2796.00,2796.00,2796.00,2796.00,3450,0000,CapitalIncreaseIncludingContribution
CableAlborz_Share,d,20130716,000000,2792.00,2792.00,2792.00,2792.00,601,0000,CapitalIncreaseIncludingContribution
