<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
EmtiazMaskanBahman91_Share,d,20130226,000000,596765.00,619998.00,596764.00,596764.00,485,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130227,000000,599999.00,600000.00,585030.00,590000.00,8660,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130302,000000,590000.00,595001.00,566000.00,568190.00,15178,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130303,000000,577000.00,577000.00,554384.00,555000.00,15579,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130304,000000,560800.00,560800.00,533190.00,533190.00,15377,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130305,000000,538700.00,538700.00,516656.00,516656.00,19109,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130306,000000,513969.00,529976.00,500000.00,503500.00,21134,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130309,000000,502155.00,514980.00,500000.00,504000.00,26960,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130310,000000,509950.00,509950.00,500003.00,505150.00,14123,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130311,000000,506990.00,515000.00,502001.00,507605.00,20988,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130312,000000,509000.00,533663.00,506503.00,533663.00,22345,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130313,000000,558471.00,558471.00,531010.00,542600.00,20566,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130316,000000,544980.00,544980.00,526310.00,526310.00,10754,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130317,000000,524000.00,530000.00,519000.00,525000.00,13868,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130318,000000,525000.00,541990.00,525000.00,530000.00,12658,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130325,000000,540000.00,556905.00,535020.00,556905.00,3666,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130326,000000,552600.00,574000.00,546701.00,550000.00,4998,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130327,000000,554999.00,554999.00,542011.00,542500.00,4258,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130330,000000,549999.00,550000.00,538001.00,541999.00,5227,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130331,000000,564100.00,564100.00,536111.00,537009.00,5797,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130403,000000,538000.00,548280.00,536720.00,539998.00,3539,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130406,000000,541001.00,541010.00,516101.00,535999.00,13001,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130407,000000,534999.00,534999.00,529000.00,532000.00,9002,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130408,000000,530000.00,539487.00,530000.00,533000.00,11555,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130409,000000,539900.00,539900.00,523001.00,530000.00,7235,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130410,000000,530000.00,533000.00,520111.00,521000.00,3419,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130413,000000,529949.00,529949.00,511750.00,515001.00,4724,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130415,000000,519998.00,521000.00,511999.00,519000.00,7460,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130416,000000,519999.00,520000.00,513000.00,518000.00,3574,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130417,000000,519000.00,523000.00,515889.00,519999.00,8388,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130420,000000,515315.00,522998.00,515000.00,519680.00,6150,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130421,000000,520000.00,520000.00,511300.00,517000.00,4684,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130422,000000,518999.00,525870.00,510000.00,517000.00,4269,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130423,000000,519999.00,519999.00,507001.00,512990.00,3259,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130424,000000,512000.00,512100.00,502103.00,509900.00,4569,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130427,000000,511997.00,511997.00,501706.00,510000.00,5493,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130428,000000,510000.00,518900.00,495002.00,499998.00,6521,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130429,000000,507860.00,507860.00,500000.00,500001.00,3758,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130430,000000,506949.00,506949.00,495000.00,502000.00,2932,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130501,000000,503998.00,503998.00,490005.00,490005.00,3017,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130504,000000,493000.00,504000.00,485001.00,486000.00,3751,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130505,000000,497900.00,498000.00,475100.00,483551.00,3166,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130506,000000,490000.00,493800.00,485000.00,489942.00,4160,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130507,000000,490000.00,493999.00,484002.00,489000.00,2731,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130508,000000,497700.00,497700.00,475201.00,485999.00,4429,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130511,000000,477100.00,490000.00,477100.00,485998.00,3141,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130512,000000,490000.00,494500.00,481300.00,485382.00,3943,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130513,000000,482601.00,489989.00,480000.00,481000.00,3015,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130514,000000,489000.00,489000.00,477020.00,480000.00,14244,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130515,000000,480000.00,480000.00,475002.00,475002.00,7152,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130518,000000,480000.00,500000.00,470000.00,483000.00,8290,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130519,000000,485178.00,492968.00,483120.00,488000.00,4208,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130520,000000,490000.00,499000.00,483001.00,491000.00,2860,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130521,000000,490000.00,499900.00,490000.00,495000.00,3236,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130522,000000,498001.00,500000.00,492112.00,498995.00,2793,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130525,000000,505299.00,505299.00,492556.00,498000.00,3263,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130526,000000,499900.00,500000.00,490024.00,492000.00,3335,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130527,000000,499299.00,499999.00,486100.00,494000.00,2991,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130528,000000,495990.00,497000.00,486200.00,490000.00,2221,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130529,000000,493499.00,498999.00,483111.00,490500.00,3012,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130601,000000,490600.00,497800.00,490100.00,495000.00,4261,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130602,000000,495000.00,499999.00,490000.00,498995.00,4314,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130603,000000,494001.00,500000.00,487008.00,490000.00,6570,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130608,000000,499998.00,510000.00,482000.00,483000.00,4006,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130609,000000,492500.00,492500.00,476126.00,481990.00,2268,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130610,000000,488879.00,488880.00,475000.00,479998.00,2490,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130611,000000,484999.00,484999.00,473000.00,474000.00,3011,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130612,000000,475002.00,483900.00,473225.00,478970.00,3593,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130615,000000,483900.00,485999.00,475520.00,476999.00,2543,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130616,000000,480999.00,484000.00,476502.00,478600.00,1988,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130617,000000,480000.00,482000.00,475001.00,476000.00,2275,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130618,000000,475000.00,479999.00,470000.00,472511.00,3584,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130619,000000,475000.00,479980.00,473000.00,475500.00,1151,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130622,000000,476584.00,476584.00,466000.00,473000.00,1823,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130623,000000,465000.00,474000.00,463000.00,467994.00,1840,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130625,000000,463000.00,467935.00,455000.00,456000.00,1794,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130626,000000,464979.00,470000.00,438000.00,454999.00,2633,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130629,000000,454999.00,469999.00,452200.00,456000.00,3738,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130630,000000,464900.00,468990.00,444501.00,454000.00,3313,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130701,000000,462700.00,462700.00,445000.00,450000.00,2446,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130702,000000,469900.00,469900.00,431200.00,440000.00,1842,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130703,000000,440909.00,450000.00,426052.00,438000.00,3330,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130706,000000,459000.00,459000.00,420000.00,420000.00,1776,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130707,000000,436998.00,436998.00,414304.00,414304.00,868,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130708,000000,414000.00,419000.00,397277.00,397277.00,1129,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130709,000000,397000.00,397277.00,381622.00,381622.00,1347,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130710,000000,398797.00,398797.00,368713.00,368715.00,1676,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130713,000000,365500.00,392229.00,365000.00,392229.00,258,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130714,000000,392229.00,403499.00,386000.00,399999.00,4241,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130715,000000,400000.00,400000.00,391500.00,399800.00,1895,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanBahman91_Share,d,20130716,000000,397800.00,410000.00,388000.00,409800.00,564,0000,CapitalIncreaseIncludingContribution
