<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Charkheshgar_Share,d,20030217,000000,3647.51,3647.51,3636.67,3636.67,527,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030218,000000,3656.67,3656.67,3656.67,3656.67,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030222,000000,3657.28,3657.28,3657.07,3657.07,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030223,000000,3657.47,3657.47,3657.47,3657.47,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030224,000000,3696.67,3696.67,3696.67,3696.67,450,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030226,000000,3696.67,3696.67,3696.67,3696.67,73,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030304,000000,3706.67,3706.67,3706.67,3706.67,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030310,000000,3706.67,3706.67,3706.67,3706.67,200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030316,000000,3705.42,3716.47,3705.42,3716.47,5000500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030330,000000,3541.67,3541.67,3541.67,3541.67,200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030430,000000,3375.47,3375.47,3375.47,3375.47,200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030603,000000,2676.07,2676.07,2676.07,2676.07,2700,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030609,000000,2665.76,2798.87,2665.76,2798.87,1320,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030716,000000,2758.10,2927.87,1571.92,2927.87,257414,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030719,000000,3063.27,3063.27,3063.27,3063.27,2000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030722,000000,3077.87,3077.87,3077.87,3077.87,1584,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030723,000000,3116.67,3116.67,3116.67,3116.67,2200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030727,000000,3216.54,3218.47,3216.54,3218.47,4835,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030728,000000,3313.11,3368.47,3313.11,3368.47,5946,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030729,000000,3368.41,3369.27,3368.41,3369.27,4986,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030730,000000,3370.31,3370.31,3369.67,3369.67,2980,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030804,000000,3369.67,3369.67,3369.67,3369.67,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030805,000000,3370.56,3370.56,3356.67,3356.67,3315,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030806,000000,3356.47,3356.47,3356.47,3356.47,655,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030809,000000,3360.79,3360.79,3213.82,3256.67,5836,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030810,000000,3256.67,3256.67,3256.67,3256.67,15724,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030811,000000,3256.67,3256.67,3256.67,3256.67,702,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20030812,000000,3256.67,3256.67,3256.67,3256.67,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20031108,000000,3216.67,3216.67,3216.67,3216.67,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20031215,000000,3189.23,3216.47,3189.23,3216.47,110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040403,000000,3055.90,3215.67,3055.90,3215.67,110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040619,000000,2616.67,2616.67,2616.67,2616.67,2802,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040620,000000,2616.67,2616.67,2616.67,2616.67,586000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040621,000000,2616.67,2616.67,2616.67,2616.67,1712,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040622,000000,2486.30,2611.27,2486.30,2611.27,1074,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040623,000000,2481.28,2726.46,2481.28,2606.27,2207,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040626,000000,2606.27,2606.27,2606.27,2606.27,871,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040628,000000,2605.41,2606.07,2605.41,2606.07,2010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040629,000000,2604.52,2604.52,2476.03,2603.87,452,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040703,000000,2475.06,2589.87,2475.06,2589.87,1452806,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040704,000000,2476.72,2571.07,2476.72,2571.07,1249275,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040705,000000,2605.67,2605.67,2442.73,2570.07,2875,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040707,000000,2446.60,2565.87,2446.60,2565.87,870,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040726,000000,2564.36,2565.67,2564.36,2565.67,94,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040727,000000,2564.37,2565.47,2564.37,2565.47,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040728,000000,2437.66,2564.82,2437.66,2560.67,2010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040731,000000,2564.51,2565.82,2561.67,2561.67,6487,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040801,000000,2561.06,2599.28,2561.06,2568.27,5297,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040802,000000,2568.27,2568.27,2568.27,2568.27,424,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040803,000000,2567.85,2568.07,2567.85,2568.07,2562,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040804,000000,2577.44,2577.44,2568.27,2568.27,616,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040810,000000,2568.27,2568.27,2568.27,2568.27,124,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040905,000000,2442.41,2570.53,2442.41,2541.67,10510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040906,000000,2541.67,2541.67,2541.67,2541.67,1394,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040907,000000,2570.34,2570.34,2543.67,2543.67,2010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040908,000000,2543.67,2543.67,2543.67,2543.67,753,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040911,000000,2543.00,2622.77,2543.00,2550.87,5510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040914,000000,2578.46,2578.46,2557.27,2557.27,6010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040915,000000,2567.44,2567.44,2558.27,2558.27,2624,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040918,000000,2578.22,2620.61,2559.87,2559.87,2346,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040921,000000,2434.14,2621.99,2434.14,2536.27,5284,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040922,000000,2558.52,2558.52,2536.87,2536.87,874,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040925,000000,2536.87,2536.87,2536.87,2536.87,5217,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040926,000000,2621.97,2621.97,2547.87,2547.87,3412,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040927,000000,2547.87,2547.87,2547.87,2547.87,753,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040928,000000,2547.87,2547.87,2547.87,2547.87,4515,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20040929,000000,2547.87,2547.87,2547.87,2547.87,3732,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041002,000000,2547.87,2547.87,2547.87,2547.87,1280,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041003,000000,2547.87,2547.87,2547.87,2547.87,3475,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041004,000000,2547.87,2547.87,2547.87,2547.87,960,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041006,000000,2547.87,2547.87,2547.87,2547.87,170,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041009,000000,2547.87,2547.87,2547.87,2547.87,1144,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041010,000000,2547.33,2587.32,2547.33,2553.67,4664,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041011,000000,2589.43,2603.63,2556.87,2556.87,2141,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041012,000000,2611.35,2663.31,2584.07,2584.07,7067,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041013,000000,2609.93,2621.72,2585.27,2585.27,1082,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041016,000000,2712.08,2712.08,2610.67,2610.67,5182,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041017,000000,2730.27,2730.27,2730.27,2730.27,24000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041018,000000,2862.03,2862.03,2782.87,2782.87,10093,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041019,000000,2913.19,2913.19,2884.87,2884.87,19108,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041020,000000,3028.13,3028.13,2896.27,2896.27,2082,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041023,000000,3040.55,3040.55,2900.27,2900.27,763,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041025,000000,3042.67,3042.67,2929.07,2929.07,5194,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041026,000000,3064.96,3064.96,3027.72,3060.87,38982,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041027,000000,3061.08,3061.08,3013.51,3058.07,8886,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041030,000000,3013.77,3054.67,3012.47,3054.67,1922,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041031,000000,3054.67,3055.74,3054.24,3054.67,27075,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041101,000000,3054.76,3054.76,3051.96,3053.47,14889,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041102,000000,3052.41,3056.93,3052.41,3053.27,4538,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041103,000000,3054.56,3054.56,3053.27,3053.27,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041106,000000,3067.67,3067.67,3053.47,3053.47,442,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041107,000000,3067.66,3067.66,3053.67,3053.67,1514,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041108,000000,3059.03,3059.03,3053.87,3053.87,2619,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041109,000000,3057.10,3057.10,3053.87,3053.87,1184,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041110,000000,3078.36,3078.36,3054.47,3054.47,732,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041113,000000,3079.42,3079.42,3054.67,3054.67,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041115,000000,3078.08,3078.30,3056.56,3058.07,4745,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041116,000000,3056.58,3057.87,3056.58,3057.87,1216,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041117,000000,3058.94,3058.94,3057.87,3057.87,2148,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041120,000000,3058.51,3058.51,3057.87,3057.87,650,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041121,000000,3059.37,3059.37,3057.87,3057.87,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041122,000000,3078.05,3078.05,3058.47,3058.47,3017,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041123,000000,3058.27,3058.48,3058.27,3058.27,1319,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041124,000000,3058.27,3058.27,3058.27,3058.27,640,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041127,000000,3058.70,3059.34,3058.27,3058.27,4328,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041128,000000,3058.27,3058.27,3058.27,3058.27,479,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041129,000000,3058.91,3058.91,3058.27,3058.27,1403,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041130,000000,3058.48,3058.48,3058.27,3058.27,1402,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041201,000000,3058.25,3067.08,3058.25,3058.47,1919,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041204,000000,3067.17,3119.47,3065.67,3065.67,7359,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041205,000000,3118.77,3119.42,3074.67,3074.67,4394,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041206,000000,3120.20,3120.20,3075.67,3075.67,650,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041207,000000,3140.92,3143.28,3083.27,3083.27,3004,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041212,000000,3143.21,3144.28,3087.07,3087.07,1628,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041213,000000,3146.37,3146.37,3087.87,3087.87,446,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041214,000000,3146.42,3147.71,3092.87,3092.87,2271,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041218,000000,3181.61,3181.82,3107.87,3107.87,4328,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041219,000000,3161.20,3224.62,3110.47,3110.47,970,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041221,000000,3181.70,3224.26,3115.07,3115.07,1350,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041222,000000,3160.16,3160.16,3115.67,3115.67,394,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041226,000000,3159.92,3159.92,3116.07,3116.07,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041227,000000,3224.05,3224.05,3117.87,3117.87,442,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041228,000000,3162.01,3162.01,3119.67,3119.67,1119,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20041229,000000,3162.62,3162.62,3120.07,3120.07,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050102,000000,3166.17,3223.55,3124.27,3124.27,1610,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050103,000000,3274.70,3274.70,3197.47,3197.47,12121,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050105,000000,3197.47,3197.47,3197.47,3197.47,126,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050109,000000,3201.11,3201.11,3197.47,3197.47,846,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050110,000000,3201.07,3218.02,3198.07,3198.07,4179,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050111,000000,3201.07,3201.07,3198.07,3198.07,80,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050115,000000,3168.06,3198.10,3168.06,3197.67,330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050116,000000,3197.68,3197.68,3196.61,3197.47,1400110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050124,000000,3172.89,3190.27,3172.89,3190.27,7800,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050201,000000,3217.80,3218.44,3192.27,3192.27,1994,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050227,000000,3180.28,3191.87,3180.28,3191.87,570,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050309,000000,3171.39,3192.20,3171.39,3187.27,707206,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050629,000000,2816.67,2816.67,2816.67,2816.67,21000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050702,000000,2816.67,2816.67,2816.67,2816.67,20000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050703,000000,2681.81,2743.27,2681.81,2743.27,13534,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050704,000000,2606.44,2740.87,2606.44,2740.87,442,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050705,000000,2605.43,2779.26,2605.21,2724.07,5282,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050709,000000,2724.07,2724.07,2724.07,2724.07,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050712,000000,2651.77,2713.07,2588.96,2713.07,2210,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050803,000000,2651.74,2725.00,2651.74,2710.87,1265,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050914,000000,3064.00,3064.00,3064.00,3064.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050917,000000,3064.00,3064.00,3064.00,3064.00,1255,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20050918,000000,3075.27,3215.16,3065.44,3065.44,1184,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051023,000000,3063.80,3065.54,3063.80,3064.96,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051218,000000,2889.10,3193.10,2889.10,3187.36,88028,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051219,000000,3319.18,3320.32,3319.18,3320.32,64772,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051220,000000,3295.56,3448.24,3295.56,3440.32,82679,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051221,000000,3269.56,3433.60,3269.56,3433.60,2606,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20051225,000000,3379.33,3415.00,3379.33,3411.04,95768,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060104,000000,3241.64,3404.80,3241.64,3404.80,2337,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060123,000000,3407.85,3388.00,3237.74,3388.00,6614,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060225,000000,3219.52,3385.12,3219.52,3385.12,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060226,000000,3317.80,3384.16,3317.80,3384.16,510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060227,000000,3316.67,3384.16,3316.67,3384.16,183,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060228,000000,3384.42,3382.72,3316.93,3382.72,1270,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060506,000000,3315.31,3382.24,3315.31,3382.24,160,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060508,000000,3314.91,3381.28,3314.91,3381.28,510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060516,000000,3313.78,3381.28,3313.78,3381.28,20,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060528,000000,2680.00,2680.00,2680.00,2680.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060529,000000,2677.43,2732.19,2677.43,2685.76,15923,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060530,000000,2685.41,2738.98,2685.41,2687.20,3608,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060603,000000,2739.94,2739.94,2690.56,2690.56,5010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060606,000000,2739.94,2739.94,2690.56,2690.56,173,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060607,000000,2743.99,2743.99,2691.04,2691.04,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060611,000000,2744.24,2744.24,2692.48,2692.48,2010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060613,000000,2735.68,2735.68,2735.68,2735.68,63160,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060617,000000,2779.84,2779.84,2779.84,2779.84,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060618,000000,2824.96,2824.96,2824.96,2824.96,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060619,000000,2880.55,2880.55,2828.80,2828.80,5010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060620,000000,2885.26,2885.26,2828.80,2828.80,260,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060621,000000,2874.88,2874.88,2874.88,2874.88,57600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060624,000000,2931.77,2931.77,2877.28,2877.28,3410,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060625,000000,2924.32,2924.32,2924.32,2924.32,57600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060626,000000,2972.42,2972.42,2964.28,2971.84,57610,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060628,000000,3019.16,3020.90,3019.16,3020.32,60244,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060702,000000,2970.17,3044.39,2969.01,3018.88,1590,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060703,000000,3018.88,3018.88,3018.88,3018.88,762,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060704,000000,3063.22,3069.00,3063.22,3067.84,60814,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060705,000000,3118.72,3118.72,3118.72,3118.72,57600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060708,000000,3108.83,3170.84,3108.83,3169.12,57478,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060710,000000,3173.14,3173.14,3169.12,3169.12,1817,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060711,000000,3188.81,3222.01,3188.81,3221.44,57760,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060712,000000,3280.79,3280.79,3224.20,3245.92,226514,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060719,000000,3310.23,3310.23,3247.36,3247.36,1817,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060722,000000,3311.75,3311.75,3248.32,3248.32,1046,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060723,000000,3311.48,3311.48,3249.76,3249.76,2046,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060724,000000,3308.55,3308.55,3256.00,3256.00,7330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060813,000000,3200.63,3331.27,3200.63,3204.64,66366,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060814,000000,3255.73,3258.01,3255.73,3257.44,70120,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060815,000000,3322.46,3322.46,3257.92,3257.92,610,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060820,000000,3247.91,3312.82,3247.91,3311.68,62010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060821,000000,3318.15,3367.54,3318.15,3366.40,60760,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060823,000000,3423.04,3423.04,3423.04,3423.04,620300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060826,000000,3480.72,3480.72,3479.60,3480.16,487740,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060827,000000,3546.65,3546.65,3415.00,3455.68,45510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060828,000000,3457.94,3498.04,3415.58,3465.28,30663,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060829,000000,3451.52,3452.08,3402.86,3428.32,59631,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060830,000000,3370.81,3379.32,3370.24,3370.24,62243,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060902,000000,3404.37,3404.37,3351.60,3376.00,34515,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060903,000000,3393.21,3433.38,3393.21,3431.68,1247742,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060904,000000,3492.78,3493.91,3439.13,3466.24,44449,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060905,000000,3471.90,3471.90,3402.91,3440.80,34163,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060906,000000,3477.53,3478.09,3378.40,3406.72,90537,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060910,000000,3407.07,3407.07,3339.65,3404.80,2510,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060911,000000,3336.90,3404.32,3336.90,3404.32,110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060912,000000,3343.56,3471.88,3343.56,3364.00,88377,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060913,000000,3410.04,3410.04,3300.90,3342.40,39020,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060916,000000,3342.84,3354.21,3297.36,3340.00,1026800,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060917,000000,3393.52,3400.90,3304.95,3364.00,32242,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20060918,000000,3423.63,3425.33,3394.72,3394.72,32261,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20061008,000000,3337.60,3337.60,3337.60,3337.60,58000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20061009,000000,3271.77,3333.76,3271.77,3333.76,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20061010,000000,3267.48,3332.32,3267.48,3332.32,1310,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070626,000000,2500.00,2500.00,1790.00,2156.00,19560,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070627,000000,2113.00,2153.00,2113.00,2153.00,3777,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070828,000000,2110.00,2110.00,2110.00,2110.00,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070905,000000,2068.00,2068.00,2068.00,2068.00,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070908,000000,2027.00,2027.00,2027.00,2027.00,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070919,000000,1987.00,2027.00,1987.00,1987.00,210010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070922,000000,1986.00,1987.00,1948.00,1985.00,7010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070923,000000,1946.00,1982.00,1946.00,1982.00,4523,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070924,000000,1985.00,2021.00,1985.00,1999.00,36097,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070925,000000,2021.00,2021.00,1981.00,1981.00,67002,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20070929,000000,2020.00,2020.00,1984.00,1984.00,4035,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20071001,000000,2023.00,2023.00,1984.00,1984.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20071006,000000,2023.00,2023.00,1985.00,1985.00,1010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20071007,000000,2024.00,2024.00,1986.00,1986.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20071008,000000,2020.00,2020.00,1990.00,1990.00,5985,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080129,000000,1951.00,1987.00,1951.00,1987.00,5010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080130,000000,1948.00,2026.00,1948.00,1977.00,15346,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080203,000000,1977.00,1977.00,1977.00,1977.00,8257,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080204,000000,1977.00,1977.00,1977.00,1977.00,105,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080205,000000,1977.00,1977.00,1977.00,1977.00,110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080206,000000,1976.00,1977.00,1976.00,1977.00,116,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080216,000000,1970.00,1977.00,1970.00,1977.00,264,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080224,000000,1938.00,1976.00,1938.00,1976.00,1035,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080416,000000,1937.00,1972.00,1937.00,1972.00,5250,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080420,000000,1933.00,1933.00,1933.00,1933.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080422,000000,1895.00,1933.00,1895.00,1933.00,110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080510,000000,1894.00,1895.00,1894.00,1894.00,10010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080512,000000,1838.00,1889.00,1838.00,1889.00,10010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080527,000000,1788.00,1798.00,1788.00,1788.00,10010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080713,000000,1735.00,1787.00,1735.00,1787.00,2010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080715,000000,1734.00,1776.00,1734.00,1776.00,26010,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080727,000000,1723.00,1768.00,1723.00,1768.00,17852,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20080906,000000,1715.00,1768.00,1715.00,1768.00,30,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20081011,000000,1715.00,1767.00,1715.00,1767.00,1460,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090103,000000,1714.00,1751.00,1714.00,1751.00,36995,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090105,000000,1700.00,1700.00,1700.00,1700.00,3250,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090110,000000,1802.00,1802.00,1802.00,1802.00,9755,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090121,000000,1806.00,1806.00,1806.00,1760.00,14245,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090208,000000,1805.00,1805.00,1805.00,1782.00,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090211,000000,1729.00,1781.00,1729.00,1781.00,2300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090411,000000,1728.00,1728.00,1728.00,1728.00,8155,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090512,000000,1724.00,1724.00,1724.00,1724.00,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090729,000000,1200.00,1200.00,1200.00,1200.00,3041,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090801,000000,1200.00,1236.00,1200.00,1236.00,10100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090802,000000,1236.00,1236.00,1236.00,1236.00,12947,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090803,000000,1240.00,1240.00,1240.00,1240.00,1384,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090804,000000,1240.00,1240.00,1240.00,1240.00,10677,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090805,000000,1243.00,1243.00,1243.00,1243.00,34833,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090810,000000,1253.00,1253.00,1253.00,1253.00,10261,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090811,000000,1256.00,1256.00,1256.00,1256.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090819,000000,1259.00,1259.00,1259.00,1259.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090822,000000,1296.00,1296.00,1296.00,1296.00,5440,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090824,000000,1298.00,1298.00,1298.00,1298.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090825,000000,1301.00,1301.00,1301.00,1301.00,51796,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090826,000000,1318.00,1318.00,1318.00,1318.00,2947,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090829,000000,1319.00,1319.00,1298.00,1298.00,59900,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090830,000000,1298.00,1321.00,1298.00,1320.00,52911,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090901,000000,1347.00,1347.00,1347.00,1347.00,1488,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090906,000000,1308.00,1308.00,1308.00,1308.00,1792,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20090908,000000,1347.00,1347.00,1347.00,1347.00,3575,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091004,000000,1348.00,1348.00,1348.00,1348.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091005,000000,1388.00,1388.00,1388.00,1388.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091006,000000,1429.00,1429.00,1429.00,1429.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091007,000000,1471.00,1471.00,1471.00,1471.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091010,000000,1515.00,1515.00,1515.00,1515.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091011,000000,1515.00,1515.00,1515.00,1515.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091012,000000,1560.00,1560.00,1560.00,1560.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091013,000000,1606.00,1606.00,1606.00,1606.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091017,000000,1654.00,1654.00,1654.00,1654.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091018,000000,1703.00,1703.00,1703.00,1703.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091019,000000,1754.00,1754.00,1754.00,1754.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091020,000000,1754.00,1754.00,1754.00,1754.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091021,000000,1806.00,1806.00,1806.00,1806.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091024,000000,1860.00,1860.00,1860.00,1860.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091025,000000,1915.00,1915.00,1915.00,1915.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091028,000000,1972.00,1972.00,1972.00,1972.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091031,000000,2031.00,2031.00,2031.00,2031.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091101,000000,2091.00,2091.00,2091.00,2091.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091102,000000,2153.00,2153.00,2153.00,2153.00,26579,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091103,000000,2217.00,2217.00,2217.00,2217.00,384910,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091104,000000,2283.00,2283.00,2283.00,2283.00,120000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091107,000000,2362.00,2362.00,2362.00,2362.00,360000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091108,000000,2444.00,2444.00,2444.00,2444.00,405327,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091109,000000,2529.00,2529.00,2529.00,2529.00,129890,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091110,000000,2617.00,2617.00,2617.00,2617.00,73257,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091111,000000,2673.00,2673.00,2673.00,2673.00,100000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091114,000000,2751.00,2751.00,2751.00,2751.00,180594,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091115,000000,2847.00,2847.00,2847.00,2847.00,130416,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091116,000000,2946.00,2946.00,2946.00,2946.00,132156,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091117,000000,3049.00,3049.00,2946.00,3049.00,448454,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091118,000000,3145.00,3146.00,2934.00,3130.00,79492,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091121,000000,3144.00,3144.00,2962.00,2962.00,52542,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091122,000000,2955.00,2955.00,2955.00,2955.00,50578,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091125,000000,2912.00,2912.00,2912.00,2912.00,126224,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091220,000000,2811.00,3009.00,2811.00,2811.00,219807,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20091221,000000,2947.00,2947.00,2947.00,2947.00,12140,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100102,000000,2766.00,2766.00,2766.00,2766.00,8473,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100103,000000,2759.00,2759.00,2759.00,2759.00,2800,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100127,000000,2758.00,2758.00,2758.00,2758.00,160000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100130,000000,2757.00,2757.00,2757.00,2757.00,300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100214,000000,2662.00,2662.00,2662.00,2662.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100217,000000,2662.00,2662.00,2662.00,2662.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100221,000000,2662.00,2662.00,2662.00,2662.00,3737,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100222,000000,2659.00,2659.00,2659.00,2659.00,6000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100223,000000,2654.00,2654.00,2654.00,2654.00,749,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100316,000000,2653.00,2653.00,2653.00,2653.00,4000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100330,000000,2650.00,2650.00,2650.00,2650.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100406,000000,2650.00,2650.00,2650.00,2650.00,54,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100407,000000,2558.00,2558.00,2558.00,2558.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100410,000000,2469.00,2469.00,2469.00,2469.00,22034,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100411,000000,2383.00,2383.00,2383.00,2383.00,13,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100413,000000,2300.00,2300.00,2300.00,2300.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100414,000000,2220.00,2220.00,2220.00,2220.00,8,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100419,000000,2143.00,2143.00,2143.00,2143.00,9321,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100420,000000,2068.00,2212.00,2068.00,2068.00,627524,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100421,000000,2140.00,2140.00,2001.00,2002.00,258015,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100424,000000,2002.00,2002.00,1950.00,1950.00,201872,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100425,000000,1925.00,1926.00,1913.00,1913.00,96682,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100426,000000,1904.00,1905.00,1904.00,1905.00,30729,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100427,000000,1906.00,1991.00,1906.00,1991.00,22241,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100428,000000,1907.00,1921.00,1907.00,1921.00,60225,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100501,000000,1988.00,1988.00,1988.00,1988.00,23371,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100502,000000,2000.00,2001.00,2000.00,2001.00,31421,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100503,000000,2019.00,2019.00,2019.00,2019.00,26927,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100505,000000,1980.00,1980.00,1921.00,1921.00,13178,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100508,000000,2031.00,2031.00,2031.00,2031.00,9795,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100522,000000,1950.00,1950.00,1911.00,1950.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100526,000000,1720.00,1720.00,1720.00,1720.00,4922,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100529,000000,1779.00,1779.00,1670.00,1670.00,38134,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100531,000000,1661.00,1709.00,1661.00,1709.00,20500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100601,000000,1653.00,1653.00,1653.00,1653.00,28018,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100602,000000,1639.00,1640.00,1639.00,1640.00,40786,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100606,000000,1621.00,1639.00,1621.00,1639.00,23615,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100607,000000,1630.00,1728.00,1630.00,1720.00,20617,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100608,000000,1719.00,1730.00,1719.00,1730.00,24460,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100609,000000,1737.00,1741.00,1700.00,1741.00,132719,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100612,000000,1740.00,1742.00,1678.00,1678.00,12260,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100613,000000,1710.00,1710.00,1710.00,1710.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100614,000000,1755.00,1755.00,1690.00,1690.00,11360,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100615,000000,1711.00,1729.00,1701.00,1701.00,8263,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100616,000000,1730.00,1788.00,1730.00,1788.00,18706,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100619,000000,1794.00,1794.00,1794.00,1794.00,665,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100620,000000,1705.00,1780.00,1702.00,1705.00,3901,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100621,000000,1700.00,1700.00,1679.00,1679.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100622,000000,1676.00,1676.00,1676.00,1676.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100623,000000,1673.00,1673.00,1673.00,1673.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100627,000000,1675.00,1675.00,1675.00,1675.00,304,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100629,000000,1667.00,1667.00,1667.00,1667.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100630,000000,1661.00,1661.00,1656.00,1656.00,20578,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100703,000000,1650.00,1653.00,1646.00,1646.00,118500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100704,000000,1620.00,1620.00,1620.00,1620.00,6000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100705,000000,1620.00,1620.00,1600.00,1600.00,5475,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100706,000000,1705.00,1711.00,1705.00,1711.00,10008,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100707,000000,1690.00,1717.00,1690.00,1717.00,33000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100711,000000,1734.00,1734.00,1734.00,1734.00,120000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100712,000000,1803.00,1803.00,1770.00,1798.00,57000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100713,000000,1825.00,1825.00,1750.00,1750.00,6477,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100714,000000,1756.00,1780.00,1756.00,1780.00,20008,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100717,000000,1821.00,1823.00,1800.00,1800.00,12500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100718,000000,1825.00,1836.00,1800.00,1800.00,35468,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100719,000000,1832.00,1858.00,1832.00,1858.00,20105,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100720,000000,1870.00,1870.00,1870.00,1870.00,221741,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100721,000000,1898.00,1944.00,1870.00,1926.00,226113,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100724,000000,1983.00,1983.00,1831.00,1890.00,89891,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100725,000000,1879.00,1958.00,1879.00,1958.00,120000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100726,000000,2033.00,2033.00,2030.00,2033.00,119938,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100728,000000,2114.00,2114.00,2114.00,2114.00,87247,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100731,000000,2175.00,2175.00,2009.00,2050.00,350690,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100801,000000,2040.00,2140.00,2039.00,2100.00,87947,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100802,000000,2100.00,2182.00,2100.00,2182.00,103563,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100803,000000,2252.00,2253.00,2251.00,2253.00,202644,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100804,000000,2343.00,2343.00,2340.00,2343.00,102037,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100807,000000,2422.00,2422.00,2422.00,2422.00,10100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100808,000000,2430.00,2430.00,2430.00,2430.00,34110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100809,000000,2457.00,2457.00,2455.00,2457.00,178884,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100810,000000,2537.00,2554.00,2535.00,2554.00,150948,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100811,000000,2652.00,2652.00,2448.00,2449.00,12886,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100814,000000,2446.00,2446.00,2446.00,2446.00,50000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100816,000000,2405.00,2498.00,2405.00,2482.00,366390,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100817,000000,2399.00,2511.00,2399.00,2511.00,33542,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100818,000000,2322.00,2323.00,2322.00,2323.00,19872,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100822,000000,2306.00,2307.00,2306.00,2306.00,23492,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100823,000000,2475.00,2477.00,2288.00,2288.00,85340,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100824,000000,2254.00,2261.00,2254.00,2254.00,94284,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100825,000000,2282.00,2364.00,2282.00,2363.00,10233,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100828,000000,2370.00,2370.00,2370.00,2370.00,50000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100829,000000,2400.00,2409.00,2300.00,2300.00,35399,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100830,000000,2425.00,2437.00,2425.00,2437.00,135366,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100831,000000,2435.00,2532.00,2435.00,2438.00,48429,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100904,000000,2520.00,2542.00,2491.00,2542.00,339053,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100905,000000,2625.00,2625.00,2530.00,2530.00,1772,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100906,000000,2460.00,2600.00,2450.00,2527.00,131000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100907,000000,2596.00,2597.00,2596.00,2597.00,50000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100908,000000,2594.00,2599.00,2588.00,2599.00,47707,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100912,000000,2599.00,2680.00,2501.00,2680.00,177630,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100913,000000,2520.00,2520.00,2518.00,2518.00,101600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100914,000000,2460.00,2460.00,2460.00,2460.00,4000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100918,000000,2460.00,2461.00,2460.00,2461.00,42478,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100921,000000,2408.00,2607.00,2408.00,2605.00,151393,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100926,000000,2500.00,2500.00,2500.00,2500.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100927,000000,2500.00,2500.00,2500.00,2500.00,1038,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20100929,000000,2500.00,2501.00,2500.00,2500.00,15000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101009,000000,2484.00,2484.00,2484.00,2484.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101011,000000,2480.00,2480.00,2480.00,2480.00,2000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101018,000000,2478.00,2478.00,2478.00,2478.00,36000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101106,000000,2448.00,2448.00,2448.00,2448.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101113,000000,2351.00,2351.00,2351.00,2351.00,55,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101114,000000,2257.00,2257.00,2257.00,2257.00,50,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101115,000000,2167.00,2167.00,2167.00,2167.00,132938,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101116,000000,2240.00,2253.00,2240.00,2253.00,16800,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101120,000000,2260.00,2260.00,2260.00,2260.00,12,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101122,000000,2199.00,2202.00,2199.00,2200.00,26882,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101123,000000,2201.00,2201.00,2201.00,2201.00,4000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101128,000000,2099.00,2099.00,2098.00,2098.00,20000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101129,000000,2085.00,2085.00,2085.00,2085.00,17000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101130,000000,2081.00,2081.00,2073.00,2073.00,12050,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101201,000000,2170.00,2237.00,2170.00,2235.00,3462,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101204,000000,2238.00,2238.00,2164.00,2235.00,70200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101205,000000,2236.00,2264.00,2236.00,2264.00,75000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101206,000000,2308.00,2308.00,2299.00,2299.00,52000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101207,000000,2299.00,2299.00,2290.00,2296.00,71000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101208,000000,2272.00,2283.00,2271.00,2283.00,76000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101211,000000,2200.00,2279.00,2200.00,2278.00,600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20101226,000000,2184.00,2184.00,2184.00,2184.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110109,000000,2184.00,2184.00,2184.00,2184.00,180000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110110,000000,2122.00,2198.00,2097.00,2097.00,418000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110111,000000,2098.00,2098.00,2098.00,2098.00,5543,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110112,000000,2098.00,2098.00,2015.00,2015.00,38516,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110118,000000,2166.00,2166.00,2166.00,2166.00,47270,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110124,000000,2200.00,2200.00,2200.00,2200.00,3592,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110126,000000,2203.00,2203.00,2203.00,2203.00,1600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110129,000000,2204.00,2204.00,2204.00,2204.00,22528,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110130,000000,2221.00,2221.00,2221.00,2221.00,2728,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110131,000000,2223.00,2223.00,2221.00,2223.00,55210,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110205,000000,2264.00,2264.00,2264.00,2264.00,2197,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110206,000000,2266.00,2266.00,2101.00,2264.00,23314,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110207,000000,2253.00,2253.00,2150.00,2200.00,49000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110208,000000,2275.00,2275.00,2260.00,2269.00,40266,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110209,000000,2268.00,2270.00,2229.00,2229.00,30000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110212,000000,2250.00,2314.00,2250.00,2314.00,57503,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110213,000000,2351.00,2351.00,2350.00,2351.00,151457,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110214,000000,2443.00,2445.00,2350.00,2350.00,159052,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110215,000000,2489.00,2489.00,2350.00,2350.00,6724,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110216,000000,2333.00,2333.00,2333.00,2333.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110314,000000,2329.00,2400.00,2329.00,2329.00,102000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110316,000000,2252.00,2325.00,2252.00,2252.00,72598,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110319,000000,2309.00,2309.00,2200.00,2200.00,81150,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110326,000000,2237.00,2335.00,2237.00,2335.00,117521,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110327,000000,2360.00,2383.00,2253.00,2253.00,15200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110328,000000,2266.00,2290.00,2203.00,2290.00,491108,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110329,000000,2304.00,2304.00,2250.00,2302.00,130964,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110330,000000,2342.00,2342.00,2250.00,2250.00,29763,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110403,000000,2335.00,2335.00,2335.00,2335.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110404,000000,2379.00,2379.00,2320.00,2320.00,427276,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110405,000000,2370.00,2370.00,2285.00,2285.00,69020,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110406,000000,2325.00,2350.00,2285.00,2285.00,85694,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110409,000000,2285.00,2285.00,2238.00,2243.00,66978,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110410,000000,2241.00,2241.00,2241.00,2241.00,460,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110411,000000,2377.00,2377.00,2377.00,2377.00,21497,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110412,000000,2370.00,2394.00,2350.00,2394.00,253480,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110413,000000,2474.00,2474.00,2449.00,2459.00,23500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110416,000000,2468.00,2469.00,2439.00,2440.00,25000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110417,000000,2313.00,2313.00,2313.00,2313.00,34553,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110418,000000,2286.00,2400.00,2286.00,2286.00,25050,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110419,000000,2300.00,2300.00,2300.00,2300.00,20000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110420,000000,2315.00,2330.00,2300.00,2330.00,14463,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110423,000000,2380.00,2441.00,2261.00,2261.00,110000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110424,000000,2300.00,2300.00,2298.00,2298.00,40000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110425,000000,2267.00,2268.00,2267.00,2267.00,7860,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110426,000000,2261.00,2261.00,2261.00,2261.00,60000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110427,000000,2216.00,2216.00,2216.00,2216.00,45000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110502,000000,2183.00,2183.00,2183.00,2183.00,138000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110503,000000,2100.00,2180.00,2096.00,2180.00,197740,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110508,000000,1996.00,1996.00,1917.00,1917.00,56065,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110509,000000,1900.00,1900.00,1854.00,1854.00,171557,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110510,000000,1841.00,1841.00,1791.00,1792.00,53139,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110511,000000,1811.00,1815.00,1811.00,1814.00,10547,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110515,000000,1880.00,1908.00,1880.00,1899.00,29936,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110516,000000,1842.00,1842.00,1842.00,1842.00,2500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110517,000000,1830.00,1830.00,1778.00,1830.00,51453,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110607,000000,1602.00,1602.00,1602.00,1602.00,8000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110608,000000,1602.00,1602.00,1598.00,1598.00,17000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110611,000000,1600.00,1600.00,1589.00,1589.00,65000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110612,000000,1620.00,1620.00,1620.00,1620.00,60883,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110613,000000,1601.00,1601.00,1600.00,1600.00,51000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110614,000000,1624.00,1624.00,1624.00,1624.00,2000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110619,000000,1548.00,1548.00,1548.00,1548.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110620,000000,1605.00,1609.00,1550.00,1609.00,20321,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110621,000000,1600.00,1612.00,1600.00,1612.00,2547,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110622,000000,1612.00,1612.00,1612.00,1612.00,2315,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110628,000000,1543.00,1543.00,1543.00,1543.00,1900,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110704,000000,1605.00,1605.00,1605.00,1605.00,2483,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110706,000000,1552.00,1552.00,1552.00,1552.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110709,000000,1600.00,1600.00,1600.00,1600.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110710,000000,1602.00,1602.00,1599.00,1599.00,4034,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110718,000000,1665.00,1665.00,1665.00,1665.00,2600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110724,000000,1668.00,1668.00,1668.00,1668.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110725,000000,1668.00,1668.00,1668.00,1668.00,200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110726,000000,1668.00,1668.00,1668.00,1668.00,5880,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110727,000000,1735.00,1804.00,1735.00,1804.00,164552,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110730,000000,1876.00,1876.00,1876.00,1876.00,15000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110801,000000,1885.00,1885.00,1885.00,1885.00,16000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110802,000000,1895.00,1895.00,1895.00,1895.00,25000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110803,000000,1911.00,1911.00,1911.00,1911.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110806,000000,1912.00,1912.00,1912.00,1912.00,12830,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110807,000000,1920.00,1920.00,1920.00,1920.00,23415,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110808,000000,2009.00,2089.00,2009.00,2089.00,114555,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110809,000000,2163.00,2163.00,2163.00,2163.00,66526,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110810,000000,2211.00,2211.00,2100.00,2211.00,428367,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110813,000000,2260.00,2296.00,2180.00,2296.00,247862,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110904,000000,3999.00,4150.00,3840.00,3840.00,1336837,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110905,000000,3797.00,3797.00,3797.00,3797.00,9425,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110906,000000,3786.00,3786.00,3786.00,3786.00,181500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110907,000000,3635.00,3635.00,3635.00,3635.00,119067,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110910,000000,3499.00,3781.00,3499.00,3781.00,1793377,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110911,000000,3820.00,3820.00,3653.00,3690.00,361783,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110912,000000,3712.00,3789.00,3650.00,3768.00,246480,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110913,000000,3786.00,3848.00,3720.00,3750.00,719357,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110914,000000,3762.00,3804.00,3680.00,3680.00,357375,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110917,000000,3680.00,3700.00,3565.00,3565.00,162966,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110918,000000,3580.00,3680.00,3497.00,3497.00,395468,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110919,000000,3600.00,3600.00,3406.00,3406.00,368101,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110920,000000,3469.00,3487.00,3405.00,3405.00,97077,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110921,000000,3410.00,3450.00,3370.00,3430.00,173127,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110925,000000,3451.00,3523.00,3441.00,3500.00,73115,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110926,000000,3500.00,3500.00,3400.00,3403.00,56527,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110927,000000,3418.00,3519.00,3350.00,3364.00,47955,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20110928,000000,3475.00,3475.00,3401.00,3425.00,68170,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111001,000000,3370.00,3478.00,3370.00,3399.00,61455,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111002,000000,3399.00,3434.00,3390.00,3400.00,54976,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111003,000000,3409.00,3473.00,3277.00,3370.00,134165,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111004,000000,3410.00,3410.00,3375.00,3390.00,24040,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111005,000000,3363.00,3399.00,3350.00,3386.00,140204,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111008,000000,3430.00,3430.00,3330.00,3331.00,122496,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111009,000000,3399.00,3399.00,3280.00,3300.00,48437,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111010,000000,3301.00,3301.00,3262.00,3298.00,37330,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111011,000000,3221.00,3308.00,3221.00,3250.00,83502,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111012,000000,3210.00,3226.00,3210.00,3225.00,23522,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111015,000000,3170.00,3170.00,3140.00,3142.00,109445,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111016,000000,3200.00,3200.00,3043.00,3060.00,33050,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111017,000000,3030.00,3195.00,3030.00,3150.00,41393,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111018,000000,3193.00,3266.00,3193.00,3210.00,159138,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111019,000000,3350.00,3373.00,3350.00,3373.00,60335,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111022,000000,3438.00,3438.00,3391.00,3438.00,193062,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111023,000000,3460.00,3460.00,3302.00,3360.00,60155,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111024,000000,3302.00,3302.00,3260.00,3260.00,16260,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111025,000000,3250.00,3380.00,3250.00,3250.00,63891,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111026,000000,3300.00,3300.00,3190.00,3200.00,70369,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111029,000000,3320.00,3320.00,3200.00,3200.00,45720,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111030,000000,3289.00,3289.00,3120.00,3120.00,47815,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111031,000000,3090.00,3185.00,3090.00,3185.00,20628,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111101,000000,3100.00,3198.00,3100.00,3198.00,20897,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111102,000000,3110.00,3245.00,3110.00,3200.00,7163,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111105,000000,3313.00,3313.00,3313.00,3313.00,53199,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111106,000000,3371.00,3371.00,3130.00,3277.00,359620,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111108,000000,3347.00,3347.00,3190.00,3190.00,127262,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111109,000000,3220.00,3349.00,3220.00,3301.00,107098,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111112,000000,3378.00,3380.00,3320.00,3374.00,54405,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111113,000000,3300.00,3300.00,3220.00,3220.00,56092,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111114,000000,3290.00,3290.00,3220.00,3255.00,9706,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111116,000000,3289.00,3289.00,3146.00,3146.00,155025,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111119,000000,3100.00,3209.00,3100.00,3111.00,27902,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111120,000000,3150.00,3150.00,3110.00,3110.00,45794,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111121,000000,3200.00,3200.00,3065.00,3120.00,27710,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111122,000000,3050.00,3050.00,3015.00,3015.00,99775,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111123,000000,3000.00,3000.00,2918.00,2918.00,182771,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111126,000000,2820.00,2968.00,2818.00,2818.00,123456,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111127,000000,2820.00,2820.00,2730.00,2730.00,180550,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111128,000000,2632.00,2632.00,2632.00,2632.00,179133,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111129,000000,2729.00,2737.00,2729.00,2737.00,13812,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111130,000000,2749.00,2749.00,2645.00,2749.00,675976,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111203,000000,2850.00,2855.00,2850.00,2855.00,264350,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111204,000000,2968.00,2968.00,2968.00,2968.00,359740,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111207,000000,3069.00,3086.00,3040.00,3086.00,375898,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111210,000000,3199.00,3199.00,2958.00,2960.00,204695,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111211,000000,2900.00,2900.00,2875.00,2875.00,171456,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111212,000000,2992.00,2992.00,2801.00,2860.00,61009,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111213,000000,2910.00,2960.00,2850.00,2850.00,46615,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111214,000000,2978.00,2978.00,2850.00,2860.00,102367,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111217,000000,2848.00,2930.00,2751.00,2920.00,225791,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111218,000000,2930.00,3016.00,2930.00,3016.00,191717,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111219,000000,3129.00,3129.00,3128.00,3129.00,295089,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111220,000000,3190.00,3190.00,3004.00,3004.00,238898,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111221,000000,3060.00,3060.00,2980.00,3000.00,44978,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111224,000000,3090.00,3090.00,3020.00,3040.00,17827,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111225,000000,3067.00,3068.00,3048.00,3050.00,66531,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111226,000000,3060.00,3060.00,2950.00,2970.00,54360,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111227,000000,3068.00,3068.00,2925.00,2925.00,52536,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111228,000000,3000.00,3000.00,2952.00,2952.00,22000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20111231,000000,2950.00,3000.00,2905.00,2942.00,36073,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120101,000000,2998.00,2998.00,2920.00,2920.00,66758,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120102,000000,2900.00,2999.00,2860.00,2861.00,92595,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120103,000000,3018.00,3018.00,3018.00,3018.00,99165,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120104,000000,3117.00,3117.00,3021.00,3117.00,339446,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120107,000000,3155.00,3238.00,3042.00,3149.00,101729,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120108,000000,3200.00,3200.00,3095.00,3177.00,49621,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120109,000000,3209.00,3209.00,3110.00,3125.00,98429,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120110,000000,3152.00,3155.00,3070.00,3070.00,87686,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120111,000000,3150.00,3150.00,3020.00,3020.00,48455,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120115,000000,3097.00,3200.00,2974.00,3194.00,141975,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120116,000000,3189.00,3189.00,3120.00,3130.00,36378,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120117,000000,3160.00,3160.00,2981.00,2982.00,65346,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120118,000000,3040.00,3050.00,2980.00,2980.00,96779,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120121,000000,3050.00,3050.00,2903.00,2906.00,146142,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120123,000000,2900.00,2902.00,2850.00,2850.00,121910,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120125,000000,2800.00,2852.00,2800.00,2825.00,93525,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120128,000000,2935.00,2935.00,2935.00,2935.00,31974,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120129,000000,2967.00,2967.00,2967.00,2967.00,78911,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120130,000000,3045.00,3045.00,3040.00,3045.00,244341,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120131,000000,3159.00,3159.00,3071.00,3120.00,239630,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120201,000000,3150.00,3157.00,3040.00,3053.00,70297,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120204,000000,3053.00,3113.00,3030.00,3035.00,39446,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120205,000000,3030.00,3030.00,2968.00,2968.00,96027,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120206,000000,2970.00,2970.00,2884.00,2885.00,89619,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120207,000000,2900.00,2920.00,2863.00,2871.00,32850,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120208,000000,2886.00,2887.00,2800.00,2835.00,71034,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120212,000000,2850.00,2850.00,2745.00,2800.00,63202,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120213,000000,2850.00,2900.00,2807.00,2807.00,24466,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120214,000000,2750.00,2899.00,2710.00,2710.00,102646,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120215,000000,2800.00,2845.00,2750.00,2845.00,115269,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120218,000000,2920.00,2920.00,2840.00,2914.00,66153,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120219,000000,2976.00,2976.00,2900.00,2900.00,48495,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120220,000000,3009.00,3009.00,2912.00,2922.00,139013,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120222,000000,2700.00,2700.00,2592.00,2592.00,46951,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120225,000000,2492.00,2492.00,2492.00,2492.00,25150,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120226,000000,2471.00,2471.00,2471.00,2471.00,36235,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120227,000000,2441.00,2441.00,2441.00,2441.00,18229,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120228,000000,2426.00,2426.00,2426.00,2426.00,7821,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120229,000000,2420.00,2420.00,2420.00,2420.00,13115,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120303,000000,2309.00,2332.00,2217.00,2331.00,560790,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120304,000000,2243.00,2359.00,2243.00,2359.00,228130,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120305,000000,2400.00,2400.00,2320.00,2320.00,124885,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120306,000000,2350.00,2390.00,2270.00,2280.00,106619,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120307,000000,2340.00,2390.00,2296.00,2307.00,56654,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120310,000000,2340.00,2359.00,2300.00,2355.00,66119,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120311,000000,2310.00,2399.00,2310.00,2320.00,185879,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120312,000000,2335.00,2389.00,2262.00,2270.00,48090,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120313,000000,2235.00,2255.00,2233.00,2246.00,66603,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120314,000000,2270.00,2310.00,2270.00,2310.00,32302,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120317,000000,2272.00,2300.00,2272.00,2300.00,55474,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120318,000000,2269.00,2289.00,2230.00,2230.00,123550,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120324,000000,2298.00,2298.00,2298.00,2298.00,30000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120325,000000,2205.00,2260.00,2176.00,2260.00,13700,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120326,000000,2250.00,2260.00,2190.00,2190.00,33279,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120327,000000,2248.00,2260.00,2212.00,2260.00,6320,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120328,000000,2258.00,2258.00,2200.00,2222.00,21296,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120402,000000,2200.00,2200.00,2170.00,2198.00,34645,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120403,000000,2260.00,2260.00,2159.00,2180.00,27788,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120404,000000,2200.00,2200.00,2159.00,2180.00,18148,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120407,000000,2200.00,2200.00,2120.00,2125.00,187939,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120408,000000,2130.00,2130.00,2071.00,2071.00,90733,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120409,000000,2041.00,2125.00,2031.00,2100.00,84916,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120410,000000,2090.00,2094.00,2022.00,2090.00,17872,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120411,000000,2051.00,2100.00,2050.00,2090.00,108529,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120414,000000,2050.00,2129.00,2050.00,2108.00,47322,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120415,000000,2136.00,2158.00,2136.00,2158.00,37840,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120416,000000,2184.00,2184.00,2184.00,2184.00,110216,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120417,000000,2264.00,2264.00,2211.00,2238.00,280203,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120418,000000,2238.00,2238.00,2168.00,2180.00,90419,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120421,000000,2160.00,2200.00,2160.00,2200.00,13350,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120422,000000,2215.00,2215.00,2150.00,2180.00,6110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120423,000000,2141.00,2189.00,2120.00,2160.00,31131,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120424,000000,2170.00,2170.00,2160.00,2160.00,305,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120428,000000,2140.00,2141.00,2140.00,2140.00,72325,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120429,000000,2120.00,2208.00,2120.00,2204.00,65773,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120430,000000,2199.00,2205.00,2086.00,2160.00,93777,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120501,000000,2220.00,2220.00,2065.00,2091.00,61072,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120502,000000,2185.00,2185.00,2086.00,2090.00,13500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120505,000000,2051.00,2157.00,2051.00,2100.00,14539,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120506,000000,2145.00,2157.00,2110.00,2110.00,5579,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120507,000000,2120.00,2150.00,2105.00,2114.00,18017,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120508,000000,2153.00,2153.00,2153.00,2153.00,7,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120509,000000,2140.00,2140.00,2100.00,2100.00,17997,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120512,000000,2100.00,2100.00,2037.00,2037.00,4925,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120513,000000,2040.00,2040.00,2034.00,2036.00,7695,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120514,000000,2100.00,2140.00,2100.00,2140.00,48003,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120515,000000,2148.00,2180.00,2070.00,2080.00,51160,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120516,000000,2101.00,2101.00,2101.00,2101.00,4780,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120519,000000,2119.00,2119.00,2090.00,2090.00,40000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120520,000000,2051.00,2107.00,2050.00,2050.00,35884,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120521,000000,2060.00,2106.00,2051.00,2106.00,28388,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120522,000000,2143.00,2150.00,2121.00,2125.00,33250,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120523,000000,2150.00,2177.00,2132.00,2132.00,28014,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120526,000000,2129.00,2129.00,2071.00,2071.00,17468,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120527,000000,2120.00,2120.00,2120.00,2120.00,20000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120528,000000,2113.00,2113.00,2051.00,2051.00,3403,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120529,000000,2113.00,2113.00,2050.00,2051.00,27987,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120530,000000,2122.00,2122.00,2122.00,2122.00,51,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120602,000000,2035.00,2035.00,2035.00,2035.00,317,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120605,000000,2140.00,2140.00,2024.00,2024.00,103926,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120609,000000,2125.00,2125.00,1971.00,1971.00,42200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120610,000000,1950.00,1950.00,1950.00,1950.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120611,000000,1943.00,1983.00,1943.00,1964.00,18844,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120612,000000,1970.00,2063.00,1970.00,2030.00,18552,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120613,000000,2031.00,2039.00,2015.00,2035.00,13482,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120616,000000,2037.00,2037.00,1953.00,1953.00,23969,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120617,000000,1965.00,2042.00,1965.00,2042.00,27608,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120626,000000,1438.00,1438.00,1438.00,1438.00,39400,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120627,000000,1419.00,1419.00,1419.00,1419.00,34623,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120630,000000,1403.00,1438.00,1403.00,1403.00,46153,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120701,000000,1497.00,1497.00,1400.00,1400.00,14451,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120702,000000,1480.00,1480.00,1479.00,1480.00,1405,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120704,000000,1386.00,1386.00,1386.00,1386.00,11000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120707,000000,1381.00,1381.00,1381.00,1381.00,9000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120708,000000,1377.00,1377.00,1377.00,1377.00,10750,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120711,000000,1372.00,1372.00,1372.00,1372.00,4759,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120714,000000,1372.00,1372.00,1370.00,1370.00,7000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120715,000000,1368.00,1368.00,1368.00,1368.00,13190,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120717,000000,1362.00,1362.00,1362.00,1362.00,18392,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120718,000000,1362.00,1362.00,1362.00,1362.00,4000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120723,000000,1351.00,1351.00,1351.00,1351.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120724,000000,1351.00,1462.00,1351.00,1371.00,62938,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120725,000000,1354.00,1360.00,1354.00,1360.00,4110,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120728,000000,1344.00,1344.00,1343.00,1343.00,27047,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120729,000000,1331.00,1331.00,1331.00,1331.00,19600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120730,000000,1322.00,1322.00,1322.00,1322.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120731,000000,1318.00,1318.00,1318.00,1318.00,19050,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120801,000000,1309.00,1309.00,1309.00,1309.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120811,000000,1307.00,1307.00,1307.00,1307.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120814,000000,1305.00,1305.00,1305.00,1305.00,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120825,000000,1305.00,1305.00,1305.00,1305.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120827,000000,1305.00,1305.00,1305.00,1305.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120903,000000,1300.00,1305.00,1300.00,1300.00,94600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120904,000000,1313.00,1348.00,1312.00,1312.00,55487,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120905,000000,1370.00,1370.00,1281.00,1281.00,13365,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120908,000000,1350.00,1372.00,1350.00,1372.00,181801,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120909,000000,1423.00,1423.00,1423.00,1423.00,163749,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120910,000000,1469.00,1469.00,1367.00,1367.00,54496,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120911,000000,1417.00,1418.00,1349.00,1410.00,59529,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120915,000000,1419.00,1458.00,1419.00,1458.00,164724,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120916,000000,1396.00,1400.00,1396.00,1397.00,12300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120917,000000,1390.00,1390.00,1390.00,1390.00,4120,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120918,000000,1502.00,1502.00,1502.00,1502.00,152382,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120919,000000,1562.00,1562.00,1562.00,1562.00,155261,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120922,000000,1624.00,1624.00,1624.00,1624.00,104686,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120923,000000,1680.00,1680.00,1620.00,1620.00,529680,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120924,000000,1650.00,1740.00,1608.00,1740.00,576165,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120925,000000,1784.00,1784.00,1779.00,1784.00,274383,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120926,000000,1850.00,1854.00,1761.00,1800.00,431039,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120929,000000,1848.00,1848.00,1750.00,1820.00,336384,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20120930,000000,1878.00,1878.00,1734.00,1734.00,545007,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121002,000000,1716.00,1716.00,1716.00,1716.00,117719,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121003,000000,1649.00,1685.00,1649.00,1650.00,270370,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121006,000000,1710.00,1710.00,1585.00,1585.00,86171,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121007,000000,1585.00,1585.00,1542.00,1543.00,54600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121008,000000,1639.00,1649.00,1639.00,1649.00,38416,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121009,000000,1670.00,1670.00,1659.00,1670.00,107350,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121010,000000,1600.00,1693.00,1600.00,1670.00,87414,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121013,000000,1580.00,1580.00,1562.00,1562.00,6500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121014,000000,1560.00,1600.00,1560.00,1571.00,50835,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121015,000000,1536.00,1545.00,1536.00,1540.00,55483,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121016,000000,1550.00,1550.00,1541.00,1545.00,42329,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121017,000000,1540.00,1540.00,1501.00,1503.00,22040,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121020,000000,1496.00,1594.00,1496.00,1594.00,7000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121021,000000,1494.00,1494.00,1494.00,1494.00,5000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121023,000000,1491.00,1491.00,1491.00,1491.00,7000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121024,000000,1488.00,1493.00,1488.00,1488.00,211380,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121027,000000,1433.00,1433.00,1430.00,1430.00,31885,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121029,000000,1415.00,1415.00,1415.00,1415.00,30000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121104,000000,1400.00,1499.00,1400.00,1499.00,232021,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121105,000000,1377.00,1377.00,1376.00,1376.00,13630,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121106,000000,1380.00,1380.00,1365.00,1365.00,9570,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121107,000000,1356.00,1356.00,1353.00,1353.00,32443,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121110,000000,1340.00,1340.00,1340.00,1340.00,3500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121111,000000,1337.00,1428.00,1337.00,1337.00,50140,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121112,000000,1315.00,1315.00,1315.00,1315.00,34250,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121113,000000,1300.00,1300.00,1300.00,1300.00,11250,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121114,000000,1310.00,1310.00,1296.00,1296.00,41000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121117,000000,1279.00,1279.00,1279.00,1279.00,13000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121118,000000,1273.00,1379.00,1273.00,1379.00,302686,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121119,000000,1397.00,1397.00,1326.00,1326.00,83750,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121120,000000,1428.00,1428.00,1320.00,1320.00,35009,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121121,000000,1313.00,1320.00,1312.00,1314.00,90991,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121126,000000,1277.00,1281.00,1275.00,1275.00,67849,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121127,000000,1270.00,1324.00,1248.00,1324.00,89301,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121128,000000,1281.00,1330.00,1270.00,1330.00,46801,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20121201,000000,1320.00,1320.00,1320.00,1320.00,2000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130130,000000,1098.00,1098.00,1098.00,1098.00,10000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130202,000000,1055.00,1070.00,1055.00,1070.00,185525,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130203,000000,1021.00,1032.00,1013.00,1020.00,138297,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130204,000000,981.00,1000.00,980.00,981.00,16041,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130205,000000,981.00,1020.00,979.00,1018.00,17485,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130206,000000,1051.00,1051.00,1000.00,1000.00,84317,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130209,000000,1020.00,1061.00,1002.00,1002.00,28315,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130211,000000,1027.00,1049.00,1027.00,1027.00,9020,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130212,000000,1016.00,1066.00,1002.00,1002.00,65580,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130213,000000,1040.00,1040.00,1010.00,1030.00,32707,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130216,000000,1071.00,1071.00,1068.00,1070.00,139465,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130217,000000,1113.00,1113.00,1080.00,1080.00,26780,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130218,000000,1070.00,1100.00,1070.00,1090.00,82282,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130219,000000,1099.00,1100.00,1060.00,1075.00,39678,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130220,000000,1100.00,1100.00,1063.00,1063.00,14276,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130303,000000,1070.00,1070.00,1050.00,1050.00,27793,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130304,000000,1066.00,1100.00,1035.00,1094.00,164605,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130305,000000,1086.00,1098.00,1040.00,1098.00,39156,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130306,000000,1055.00,1055.00,1022.00,1022.00,30000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130310,000000,1013.00,1013.00,1013.00,1013.00,11000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130311,000000,1009.00,1009.00,1009.00,1009.00,16450,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130312,000000,1010.00,1010.00,1004.00,1004.00,20305,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130313,000000,1001.00,1001.00,998.00,1000.00,48467,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130316,000000,1020.00,1020.00,990.00,990.00,18167,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130317,000000,1020.00,1020.00,1000.00,1000.00,200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130318,000000,980.00,980.00,978.00,978.00,43335,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130330,000000,969.00,1044.00,965.00,1044.00,32911,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130403,000000,1000.00,1000.00,1000.00,1000.00,10172,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130406,000000,1020.00,1020.00,970.00,980.00,39200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130407,000000,1029.00,1029.00,1028.00,1028.00,45607,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130408,000000,1000.00,1000.00,990.00,990.00,18155,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130410,000000,963.00,970.00,963.00,970.00,23991,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130413,000000,957.00,960.00,956.00,960.00,48700,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130415,000000,942.00,1018.00,942.00,1018.00,60947,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130420,000000,980.00,1000.00,980.00,1000.00,23200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130421,000000,999.00,1000.00,999.00,1000.00,11000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130422,000000,966.00,1011.00,996.00,996.00,26720,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130423,000000,1000.00,1009.00,1000.00,1008.00,61000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130424,000000,983.00,983.00,983.00,983.00,1000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130427,000000,999.00,999.00,999.00,999.00,120,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130428,000000,973.00,973.00,957.00,967.00,107209,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130429,000000,929.00,1000.00,929.00,1000.00,12588,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130430,000000,945.00,951.00,930.00,950.00,45326,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130501,000000,960.00,960.00,955.00,955.00,32011,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130504,000000,980.00,996.00,965.00,996.00,73392,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130505,000000,1017.00,1017.00,1017.00,1017.00,55153,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130506,000000,1035.00,1035.00,1000.00,1001.00,97386,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130507,000000,1000.00,1000.00,984.00,984.00,42203,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130508,000000,1050.00,1050.00,974.00,974.00,53626,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130514,000000,974.00,974.00,972.00,972.00,13300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130515,000000,968.00,968.00,968.00,968.00,4000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130518,000000,967.00,999.00,967.00,970.00,22000,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130520,000000,999.00,999.00,970.00,971.00,1100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130521,000000,998.00,998.00,961.00,961.00,27301,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130522,000000,961.00,961.00,954.00,954.00,42600,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130525,000000,940.00,952.00,940.00,952.00,70748,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130526,000000,951.00,979.00,950.00,979.00,41292,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130527,000000,992.00,994.00,959.00,994.00,104466,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130608,000000,937.00,938.00,937.00,938.00,12300,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130609,000000,941.00,942.00,940.00,942.00,111277,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130610,000000,980.00,980.00,974.00,978.00,9760,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130611,000000,980.00,983.00,980.00,983.00,66878,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130612,000000,1003.00,1003.00,1003.00,1003.00,32617,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130615,000000,1011.00,1014.00,1011.00,1014.00,8315,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130616,000000,1017.00,1017.00,1017.00,1017.00,11011,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130617,000000,1021.00,1021.00,1021.00,1021.00,4380,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130623,000000,1022.00,1022.00,1022.00,1022.00,7,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130625,000000,1022.00,1022.00,1022.00,1022.00,500,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130626,000000,1022.00,1022.00,1022.00,1022.00,8536,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130629,000000,1025.00,1025.00,1025.00,1025.00,310,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130630,000000,1025.00,1025.00,1025.00,1025.00,1168,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130701,000000,1025.00,1025.00,1025.00,1025.00,18280,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130702,000000,1031.00,1031.00,1031.00,1031.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130703,000000,1031.00,1031.00,1031.00,1031.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130706,000000,1031.00,1031.00,1031.00,1031.00,239,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130707,000000,1031.00,1031.00,1031.00,1031.00,1200,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130708,000000,1031.00,1031.00,1031.00,1031.00,100,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130709,000000,1031.00,1031.00,1031.00,1031.00,5075,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130710,000000,1033.00,1033.00,1033.00,1033.00,10,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130713,000000,1033.00,1033.00,1033.00,1033.00,6999,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130714,000000,1035.00,1035.00,1035.00,1035.00,3584,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130715,000000,1036.00,1036.00,1036.00,1036.00,7816,0000,CapitalIncreaseIncludingContribution
Charkheshgar_Share,d,20130716,000000,1040.00,1040.00,1040.00,1040.00,100,0000,CapitalIncreaseIncludingContribution
