<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
EmtiazMaskanDey91_Share,d,20130123,000000,657000.00,657000.00,624500.00,624500.00,49,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130126,000000,659742.00,659742.00,601020.00,614500.00,25559,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130127,000000,616000.00,616000.00,600000.00,610998.00,23566,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130128,000000,610998.00,614920.00,597008.00,600100.00,20588,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130130,000000,600509.00,631362.00,600007.00,631361.00,45321,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130202,000000,659371.00,659371.00,633050.00,656370.00,25480,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130203,000000,678000.00,678000.00,640103.00,649990.00,17019,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130204,000000,657998.00,657998.00,645000.00,650000.00,21070,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130205,000000,658000.00,658000.00,631100.00,647400.00,16708,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130206,000000,656500.00,656500.00,637015.00,639963.00,19019,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130209,000000,649900.00,649900.00,632600.00,639486.00,15014,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130211,000000,640000.00,642000.00,633010.00,640000.00,16879,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130212,000000,647899.00,647899.00,635257.00,640000.00,12027,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130213,000000,646999.00,648999.00,635201.00,639999.00,11922,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130216,000000,642850.00,643000.00,634222.00,639990.00,11271,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130217,000000,642950.00,642950.00,631151.00,637990.00,10244,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130218,000000,639900.00,639900.00,625555.00,628000.00,9545,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130219,000000,634445.00,634445.00,620333.00,627000.00,7671,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130220,000000,629990.00,630000.00,618003.00,618035.00,7745,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130223,000000,626999.00,626999.00,598011.00,599001.00,8389,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130224,000000,612000.00,612000.00,591000.00,600997.00,13922,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130225,000000,600000.00,610000.00,581015.00,596500.00,7279,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130226,000000,599980.00,613000.00,585000.00,598597.00,11256,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130227,000000,599999.00,601000.00,585001.00,585001.00,4547,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130302,000000,599909.00,599909.00,577801.00,580000.00,5486,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130303,000000,585000.00,585000.00,562067.00,562067.00,3508,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130304,000000,565001.00,570000.00,540360.00,540360.00,3479,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130305,000000,525001.00,540360.00,523338.00,523338.00,2744,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130306,000000,523997.00,523997.00,500331.00,501115.00,5271,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130309,000000,501200.00,513996.00,500001.00,503001.00,6876,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130310,000000,514970.00,514970.00,500000.00,505000.00,9846,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130311,000000,500000.00,514899.00,499999.00,509000.00,7058,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130312,000000,508500.00,531033.00,508500.00,531033.00,5080,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130313,000000,552248.00,552248.00,505000.00,540000.00,5783,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130316,000000,540000.00,540000.00,518500.00,529999.00,4129,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130317,000000,520005.00,543999.00,507003.00,543999.00,4174,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130318,000000,520000.00,545000.00,520000.00,527500.00,1666,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130325,000000,554460.00,554461.00,536031.00,554000.00,992,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130326,000000,552500.00,568999.00,542119.00,554999.00,1609,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130327,000000,540000.00,554999.00,540000.00,553997.00,1207,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130330,000000,572780.00,572780.00,538000.00,540000.00,636,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130331,000000,540666.00,552000.00,534010.00,540000.00,1328,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130403,000000,548900.00,548900.00,536000.00,544997.00,326,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130406,000000,540100.00,548899.00,530500.00,537000.00,1236,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130407,000000,536999.00,537000.00,526111.00,530000.00,1843,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130408,000000,530000.00,540000.00,530000.00,539000.00,2722,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130409,000000,530222.00,540000.00,526111.00,533000.00,1736,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130410,000000,530000.00,533000.00,520000.00,525998.00,1645,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130413,000000,523999.00,523999.00,511111.00,523000.00,1880,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130415,000000,520000.00,539000.00,510222.00,520000.00,1852,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130416,000000,515009.00,525000.00,511000.00,519400.00,1295,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130417,000000,519950.00,530000.00,514002.00,519674.00,2256,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130420,000000,520000.00,527000.00,510111.00,513160.00,1621,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130421,000000,513000.00,518321.00,503200.00,516990.00,2374,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130422,000000,518000.00,529000.00,518000.00,518000.00,1979,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130423,000000,519000.00,520000.00,506000.00,506132.00,1307,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130424,000000,510002.00,513021.00,506105.00,511000.00,3416,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130427,000000,519998.00,525000.00,500900.00,505400.00,1540,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130428,000000,511000.00,519999.00,500000.00,506998.00,1334,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130429,000000,507409.00,507409.00,494300.00,504760.00,1657,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130430,000000,495002.00,509800.00,495002.00,503191.00,1420,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130501,000000,501000.00,504588.00,495000.00,500000.00,1336,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130504,000000,500000.00,508000.00,490100.00,490100.00,1352,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130505,000000,496000.00,500000.00,482000.00,500000.00,1612,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130506,000000,500000.00,505000.00,485010.00,489000.00,1133,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130507,000000,482412.00,490000.00,482002.00,489999.00,1644,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130508,000000,489998.00,505000.00,481021.00,482004.00,1398,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130511,000000,482004.00,494992.00,480130.00,481000.00,1324,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130512,000000,478888.00,495000.00,478888.00,489000.00,1140,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130513,000000,488000.00,489999.00,477020.00,480506.00,1213,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130514,000000,480333.00,489700.00,475000.00,475000.00,1154,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130515,000000,480000.00,495000.00,475002.00,476111.00,1014,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130518,000000,494700.00,494700.00,475111.00,481111.00,1509,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130519,000000,489900.00,494800.00,485100.00,488000.00,1630,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130520,000000,492999.00,499999.00,480224.00,490000.00,1496,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130521,000000,495000.00,499986.00,487111.00,495000.00,1015,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130522,000000,500000.00,500000.00,492001.00,492111.00,1820,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130525,000000,505498.00,509999.00,492001.00,501000.00,1546,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130526,000000,498000.00,500000.00,491000.00,492111.00,1601,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130527,000000,488111.00,500000.00,488001.00,488001.00,1176,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130528,000000,492000.00,494000.00,475000.00,491000.00,1946,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130529,000000,497000.00,497000.00,482222.00,484600.00,2499,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130601,000000,493000.00,499000.00,490000.00,494500.00,3296,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130602,000000,490009.00,498000.00,490009.00,497500.00,3586,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130603,000000,499798.00,508799.00,490000.00,499780.00,2247,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130608,000000,499780.00,501800.00,480001.00,490999.00,7672,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130609,000000,498985.00,498985.00,478021.00,480000.00,903,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130610,000000,478510.00,487900.00,475000.00,479000.00,1659,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130611,000000,479999.00,485000.00,471000.00,473020.00,2521,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130612,000000,479001.00,485000.00,474000.00,475667.00,1771,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130615,000000,485700.00,490000.00,476333.00,480000.00,1569,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130616,000000,480000.00,488000.00,472000.00,476066.00,1567,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130617,000000,484500.00,484500.00,474000.00,479989.00,1647,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130618,000000,475000.00,483000.00,472010.00,472501.00,1152,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130619,000000,475000.00,479999.00,470010.00,474997.00,1227,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130622,000000,478900.00,478900.00,467011.00,473500.00,1168,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130623,000000,470000.00,476000.00,460222.00,461000.00,3340,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130625,000000,469000.00,469000.00,451250.00,454111.00,1392,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130626,000000,460000.00,460000.00,445001.00,446001.00,1665,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130629,000000,462900.00,465000.00,447777.00,453000.00,2176,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130630,000000,450000.00,459998.00,450000.00,451111.00,1776,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130701,000000,459900.00,459900.00,444000.00,444000.00,1717,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130702,000000,450000.00,470000.00,440000.00,469999.00,3431,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130703,000000,440001.00,460000.00,431111.00,447999.00,1004,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130706,000000,447000.00,459495.00,425621.00,430000.00,797,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130707,000000,420000.00,440000.00,413575.00,413575.00,549,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130708,000000,419999.00,419999.00,401069.00,401069.00,348,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130709,000000,383383.00,399933.00,383383.00,387500.00,1986,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130710,000000,387500.00,400000.00,365864.00,377799.00,701,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130713,000000,370000.00,396300.00,370000.00,380091.00,220,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130714,000000,392000.00,403301.00,390000.00,395000.00,1361,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130715,000000,395000.00,412999.00,392000.00,398000.00,997,0000,CapitalIncreaseIncludingContribution
EmtiazMaskanDey91_Share,d,20130716,000000,380000.00,414999.00,380000.00,414999.00,312,0000,CapitalIncreaseIncludingContribution
