<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
FiberIran_Share,d,20030303,000000,988.21,988.21,988.21,988.21,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030305,000000,961.34,961.34,961.34,961.34,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030311,000000,957.51,957.51,957.51,957.51,811,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030316,000000,931.99,931.99,931.99,931.99,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030317,000000,907.83,907.83,907.83,907.83,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030318,000000,885.25,885.25,885.25,885.25,779,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030319,000000,885.25,885.25,885.25,885.25,1070,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030325,000000,885.25,885.25,885.25,885.25,1469,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030326,000000,885.25,885.25,885.25,885.25,1531,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030329,000000,885.25,885.25,885.25,885.25,56,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030330,000000,885.71,886.17,885.25,885.25,7656,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030408,000000,887.51,888.87,887.51,887.96,14400,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030412,000000,888.19,888.19,888.19,888.19,6422,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030414,000000,882.28,888.19,882.28,888.19,618,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030416,000000,886.83,888.19,886.83,888.19,2410,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030419,000000,887.74,887.74,887.74,887.74,1778,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030420,000000,890.27,890.27,885.25,885.25,39094,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030427,000000,869.45,869.45,869.45,869.45,3708,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030503,000000,869.45,869.45,869.45,869.45,147,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030614,000000,869.45,869.45,869.45,869.45,140,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030616,000000,868.05,869.45,868.05,869.45,6524,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030617,000000,869.68,869.68,869.68,869.68,1176,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030618,000000,869.68,869.68,869.68,869.68,114,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030621,000000,869.68,869.68,869.68,869.68,11509,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030623,000000,869.68,869.68,869.68,869.68,12013,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030625,000000,870.13,870.13,870.13,870.13,114,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030628,000000,870.35,870.35,870.35,870.35,694,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030629,000000,866.08,876.68,866.08,876.22,18208,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030701,000000,887.51,887.51,887.51,887.51,9319,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030702,000000,887.74,888.19,887.74,887.74,3294,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030705,000000,887.96,887.96,887.96,887.96,1247,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030706,000000,886.82,912.23,886.82,890.00,13370,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030707,000000,880.89,901.06,880.89,901.06,2026,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030708,000000,909.20,910.09,909.20,910.09,102322,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030709,000000,916.57,921.83,916.57,921.83,22000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030901,000000,983.00,983.00,983.00,983.00,1100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030903,000000,985.73,985.73,983.00,983.00,562,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030908,000000,984.35,984.35,982.71,983.26,31041,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030915,000000,983.26,983.26,983.26,983.26,305,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030928,000000,985.37,985.37,983.18,984.82,8010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20030929,000000,984.04,984.59,984.04,984.04,9290,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031006,000000,981.05,983.78,981.05,983.78,1071,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031008,000000,983.78,983.78,983.78,983.78,11907,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031018,000000,984.33,984.33,983.78,983.78,2510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031019,000000,985.96,985.96,983.78,983.78,68,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031025,000000,986.71,986.71,982.90,985.08,25955,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031028,000000,985.08,985.08,985.08,985.08,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031101,000000,982.14,984.33,982.14,983.78,6510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031102,000000,984.07,984.07,983.52,983.52,14005,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031103,000000,983.26,983.26,983.26,983.26,1100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031104,000000,981.70,981.70,981.70,981.70,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031109,000000,947.65,975.20,947.65,975.20,2510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031115,000000,979.38,979.38,933.96,970.52,2653,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031117,000000,984.52,984.52,956.39,957.52,10510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031118,000000,956.44,957.00,956.44,957.00,5010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031122,000000,949.72,956.48,949.72,956.48,867,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031124,000000,953.41,953.41,952.84,952.84,57224,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031129,000000,936.46,936.46,936.46,936.46,19446,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031130,000000,952.51,952.51,905.50,923.72,5393,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031202,000000,923.72,923.72,923.72,923.72,4732,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031208,000000,943.74,944.31,943.74,943.74,13130,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031209,000000,944.21,947.07,944.21,944.78,38420,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031210,000000,988.40,988.40,947.38,947.38,1010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031214,000000,988.56,988.56,952.32,952.32,1863,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031215,000000,977.72,977.72,963.76,963.76,5010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031216,000000,977.98,980.72,977.98,979.62,14376,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031217,000000,987.21,988.84,985.03,986.12,65001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031221,000000,964.87,1011.72,964.87,1006.40,7047,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031222,000000,1009.55,1009.55,1004.77,1007.96,7302,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20031223,000000,1001.85,1007.70,1001.85,1007.70,620,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040103,000000,967.46,998.08,967.46,998.08,3010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040105,000000,951.57,995.22,951.57,995.22,919,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040106,000000,952.91,988.20,952.91,988.20,2272,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040113,000000,942.31,984.82,942.31,984.82,1070,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040214,000000,961.42,961.42,961.42,961.42,24782,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040224,000000,914.97,960.38,914.97,960.38,314,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040308,000000,938.28,938.28,938.28,938.28,13500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040329,000000,933.98,938.02,933.98,938.02,93,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040405,000000,905.24,926.32,905.24,926.32,5770,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040410,000000,926.32,926.32,926.32,926.32,3979,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040414,000000,948.57,948.57,926.32,926.32,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040417,000000,936.20,936.20,936.20,936.20,90726,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040425,000000,938.97,938.97,936.66,937.24,24198,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040428,000000,956.39,959.21,956.39,957.52,21797,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040501,000000,971.55,983.10,971.55,976.50,9401,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040503,000000,1017.76,1017.76,976.50,976.50,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040504,000000,978.09,1016.55,975.34,977.54,13187,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040508,000000,977.54,977.54,977.54,977.54,2872,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040703,000000,955.96,955.96,955.96,955.96,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040705,000000,951.02,952.72,914.16,951.02,126335,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040706,000000,951.63,951.63,949.37,950.50,9753,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040707,000000,941.80,989.65,941.80,957.00,104787,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040821,000000,905.00,905.00,905.00,905.00,4800,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040822,000000,940.34,940.34,912.28,912.28,4010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040823,000000,912.28,912.28,912.28,912.28,649,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040901,000000,898.56,909.94,898.56,909.94,3010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040904,000000,893.23,909.42,893.23,909.42,123494,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040906,000000,904.05,921.54,904.05,905.26,25852,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040907,000000,915.01,915.01,895.89,912.02,12671,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040915,000000,955.62,955.62,912.02,912.02,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040918,000000,957.41,957.41,912.02,912.02,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040919,000000,957.41,957.41,912.02,912.02,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040920,000000,947.68,947.68,919.30,919.30,3849,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040922,000000,962.40,962.40,921.12,921.12,1018,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040925,000000,965.74,965.74,922.16,922.16,552,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040926,000000,963.64,963.64,925.54,925.54,1815,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20040927,000000,961.84,961.84,932.82,932.82,3821,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041004,000000,964.21,964.21,944.78,944.78,6010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041005,000000,965.86,965.86,945.30,945.30,610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041006,000000,976.09,976.09,956.39,957.52,6329,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041009,000000,994.14,994.14,966.88,966.88,4510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041016,000000,992.65,992.65,986.12,986.12,9050,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041020,000000,1034.80,1034.80,986.38,986.38,202,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041023,000000,1031.50,1031.50,989.76,989.76,1603,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041024,000000,1027.41,1027.41,993.40,993.40,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041025,000000,1017.32,1017.32,1017.32,1017.32,46748,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041026,000000,994.40,1043.81,994.40,1040.72,30547,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041027,000000,1062.22,1062.72,1059.18,1059.18,9650,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041030,000000,1062.23,1062.73,1059.70,1059.70,4154,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041031,000000,1064.07,1064.58,1061.55,1062.56,47584,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041101,000000,1061.78,1062.28,1061.28,1061.78,42215,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041102,000000,1062.79,1062.79,1061.78,1061.78,1310,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041103,000000,1064.36,1064.36,1063.86,1063.86,20002,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041106,000000,1064.10,1064.10,1058.56,1063.60,955,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041107,000000,1050.91,1104.26,1008.54,1076.34,41963,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041108,000000,1032.24,1136.87,1032.24,1065.94,18668,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041109,000000,1046.23,1108.01,1046.23,1077.12,11886,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041113,000000,1030.38,1071.92,1029.88,1071.92,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041115,000000,1071.92,1071.92,1071.92,1071.92,2315,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041117,000000,1071.85,1086.81,1069.36,1076.34,41551,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041222,000000,998.30,1601.19,998.30,1486.60,4945,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041225,000000,1539.95,1539.95,1539.95,1539.95,28447,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041226,000000,1596.02,1596.02,1564.31,1595.18,56013,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041227,000000,1602.50,1602.50,1522.65,1574.90,27490,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041228,000000,1555.75,1558.31,1552.76,1556.18,35793,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20041229,000000,1549.77,1549.77,1547.21,1548.06,2340,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050102,000000,1491.59,1491.59,1491.59,1491.59,570,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050104,000000,1437.93,1437.93,1437.93,1437.93,1512,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050105,000000,1387.07,1387.07,1387.07,1387.07,1278,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050108,000000,1338.71,1338.71,1338.71,1338.71,1680,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050109,000000,1292.85,1292.85,1292.85,1292.85,35389,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050111,000000,1257.59,1257.59,1252.92,1256.66,7958,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050112,000000,1229.20,1229.20,1229.20,1229.20,3817,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050119,000000,1188.64,1188.64,1188.64,1188.64,6474,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050122,000000,1150.26,1150.26,1150.26,1150.26,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050123,000000,1093.77,1148.70,1093.77,1148.70,510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050124,000000,1106.27,1166.93,1106.27,1122.18,73255,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050126,000000,1158.85,1158.85,1110.21,1145.58,20510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050130,000000,1150.14,1154.05,1150.14,1153.07,27337,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050131,000000,1153.25,1153.25,1152.76,1152.76,15241,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050201,000000,1152.76,1152.76,1152.76,1152.76,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050202,000000,1152.94,1152.94,1152.45,1152.45,8460,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050205,000000,1152.63,1152.63,1152.14,1152.14,15021,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050206,000000,1120.93,1120.93,1113.96,1118.44,15210,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050227,000000,1083.50,1083.50,1083.50,1083.50,26000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050228,000000,1083.50,1083.50,1083.50,1083.50,12238,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050305,000000,1091.93,1091.93,1083.81,1083.81,1394,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050306,000000,1067.31,1082.56,1067.31,1082.56,1291,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050307,000000,1067.58,1081.31,1067.58,1081.31,1512,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050308,000000,1059.27,1079.13,1059.27,1079.13,1846,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050309,000000,1069.65,1078.82,1069.65,1078.82,165,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050313,000000,1094.92,1094.92,1079.13,1079.13,610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050314,000000,1096.52,1096.52,1046.54,1076.63,23871,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050328,000000,1076.63,1076.63,1076.63,1076.63,11000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050329,000000,1076.63,1076.63,1076.63,1076.63,138,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050403,000000,1109.39,1109.39,1109.39,1109.39,28989,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050405,000000,1143.71,1143.71,1143.71,1143.71,37978,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050406,000000,1145.09,1156.88,1144.60,1145.58,8707,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050410,000000,1144.87,1156.16,1144.87,1146.83,2580,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050411,000000,1146.83,1146.83,1146.83,1146.83,2549,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050413,000000,1152.27,1153.25,1152.27,1152.76,27952,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050416,000000,1159.75,1159.75,1152.41,1153.38,12528,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050418,000000,1153.38,1153.38,1153.38,1153.38,2110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050419,000000,1097.82,1150.26,1097.82,1150.26,1010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050420,000000,1101.04,1135.60,1101.04,1135.60,5010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050423,000000,1080.55,1132.48,1080.55,1132.48,1010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050424,000000,1095.57,1100.10,1095.57,1099.10,18045,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050427,000000,1099.10,1099.10,1099.10,1099.10,3171,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050525,000000,1107.52,1107.52,1107.52,1107.52,3000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050528,000000,1109.18,1109.68,1099.13,1103.15,12559,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050529,000000,1103.35,1103.85,1089.23,1096.29,30110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050530,000000,1096.29,1103.35,1096.29,1096.29,72614,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050601,000000,1090.98,1091.49,1090.98,1090.98,10010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050606,000000,1088.96,1091.49,1088.96,1090.98,1510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050607,000000,1088.02,1090.05,1088.02,1090.05,3330,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050611,000000,1088.10,1089.11,1088.10,1089.11,5010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050612,000000,1082.92,1088.49,1082.92,1088.49,1404,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050621,000000,1042.85,1081.00,1042.85,1081.00,2517,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050626,000000,1047.93,1047.93,1047.93,1047.93,88990,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050628,000000,1002.83,1037.32,1002.83,1037.32,4218,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050705,000000,1044.95,1044.95,1037.63,1037.63,1010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050706,000000,1037.63,1037.63,1037.63,1037.63,1231,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050726,000000,1029.52,1029.52,1029.52,1029.52,53,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050903,000000,998.94,998.94,998.94,998.94,27628,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050904,000000,998.94,998.94,998.94,998.94,534,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050905,000000,998.94,998.94,998.94,998.94,10,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050906,000000,998.10,998.63,998.10,998.63,60,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050910,000000,998.32,998.32,998.32,998.32,10,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20050912,000000,948.83,997.70,948.83,997.70,210,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20051031,000000,948.51,997.38,948.51,997.38,77,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20051115,000000,968.68,968.68,968.68,968.68,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20051116,000000,957.76,957.76,957.76,957.76,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20051119,000000,939.41,957.14,939.41,957.14,510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20051130,000000,938.30,957.14,938.30,957.14,110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060621,000000,839.20,839.20,839.20,839.20,444,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060624,000000,847.93,847.93,843.62,847.31,22839,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060625,000000,847.93,847.93,847.31,847.31,1683,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060626,000000,831.88,846.06,831.88,846.06,1590,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060628,000000,833.94,841.38,833.94,841.38,6488,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060702,000000,837.02,838.26,837.02,838.26,10152,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20060708,000000,823.00,837.33,823.00,837.33,1318,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070718,000000,730.31,731.04,730.31,730.31,968,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070721,000000,742.78,742.78,731.87,731.87,3253,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070722,000000,738.11,738.11,738.11,738.11,32396,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070723,000000,744.35,744.35,744.35,744.35,45781,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070724,000000,757.37,757.37,745.29,745.29,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070725,000000,758.28,758.28,746.22,746.22,1778,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070729,000000,759.10,759.10,747.78,747.78,3228,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070731,000000,755.50,755.50,753.40,753.40,10464,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070801,000000,759.95,759.95,759.95,759.95,611407,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070805,000000,773.35,773.35,760.89,760.89,1952,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070806,000000,767.44,767.44,767.44,767.44,15992,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070812,000000,774.30,774.30,774.30,774.30,20260,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070814,000000,788.10,788.10,775.24,775.24,1952,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070815,000000,788.28,788.28,776.80,776.80,3010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070819,000000,789.03,789.03,779.61,779.61,4735,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070821,000000,786.78,786.78,786.78,786.78,38322,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070822,000000,796.75,796.75,791.46,791.46,7978,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070901,000000,803.49,803.49,794.27,794.27,5010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070902,000000,809.02,809.02,795.21,795.21,1810,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070903,000000,808.19,808.19,797.70,797.70,4270,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070904,000000,805.19,805.19,805.19,805.19,32808,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070905,000000,817.36,817.36,808.31,808.31,5464,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070908,000000,823.45,823.45,809.25,809.25,1502,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070919,000000,819.68,819.68,814.55,814.55,8740,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070922,000000,829.90,829.90,815.18,815.18,900,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20070924,000000,831.18,831.18,815.18,815.18,189,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071007,000000,824.27,824.27,821.73,821.73,10329,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071008,000000,834.99,834.99,824.22,824.22,3773,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071009,000000,832.34,832.34,832.34,832.34,23000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071010,000000,827.36,843.56,827.36,837.33,32571,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071016,000000,848.20,848.20,842.63,842.63,8263,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071020,000000,858.41,858.41,843.57,843.57,1510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071021,000000,855.02,855.02,848.87,848.87,8010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071023,000000,863.32,863.32,851.06,851.06,3224,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071027,000000,865.47,865.47,853.24,853.24,3401,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071029,000000,861.66,861.66,861.66,861.66,45605,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071105,000000,870.40,870.40,870.40,870.40,13024,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071107,000000,879.45,879.45,879.45,879.45,12744,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071110,000000,890.45,890.45,886.31,886.31,9286,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071111,000000,903.74,903.74,886.62,886.62,310,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071112,000000,901.51,901.51,889.74,889.74,4010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071119,000000,899.10,899.10,899.10,899.10,13000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071120,000000,915.77,915.77,900.04,900.04,1265,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071125,000000,916.42,916.42,901.29,901.29,1778,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071128,000000,916.01,916.01,904.41,904.41,4005,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071201,000000,921.85,921.85,905.03,905.03,1010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071202,000000,921.64,921.64,906.59,906.59,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071203,000000,921.83,921.83,909.71,909.71,4010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071204,000000,925.19,925.19,912.52,912.52,3810,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071208,000000,930.37,930.37,912.52,912.52,186,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071209,000000,922.19,922.19,922.19,922.19,16001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071210,000000,939.14,939.14,923.75,923.75,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071211,000000,935.00,935.00,932.18,932.18,10405,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071223,000000,942.16,942.16,942.16,942.16,75671,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071224,000000,952.46,952.46,952.46,952.46,50000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071225,000000,963.06,963.06,963.06,963.06,98378,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071226,000000,973.67,973.67,973.67,973.67,30000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071230,000000,984.82,984.82,981.57,984.28,40693,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20071231,000000,995.51,995.51,995.51,995.51,41384,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080101,000000,1010.18,1010.18,1002.69,1002.69,7706,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080102,000000,1021.12,1021.12,1004.56,1004.56,2010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080105,000000,1020.96,1020.96,1009.24,1009.24,5056,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080106,000000,1028.05,1028.05,1010.49,1010.49,1212,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080108,000000,1022.03,1022.03,1022.03,1022.03,30000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080109,000000,1034.10,1034.10,1033.58,1033.58,13000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080112,000000,1047.62,1047.62,1042.94,1042.94,9710,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080113,000000,1055.42,1055.42,1055.42,1055.42,12443,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080114,000000,1048.57,1069.10,1048.57,1066.02,17406,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080115,000000,1080.80,1080.80,1075.70,1075.70,9404,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080116,000000,1089.77,1089.77,1048.72,1087.24,30076,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080120,000000,1100.34,1100.34,1100.34,1100.34,39368,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080121,000000,1117.92,1117.92,1106.90,1106.90,6010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080122,000000,1127.99,1127.99,1108.46,1108.46,1510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080123,000000,1122.18,1122.18,1122.18,1122.18,19016,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080126,000000,1136.22,1136.22,1136.22,1136.22,18137,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080127,000000,1150.75,1150.75,1150.26,1150.26,12263,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080128,000000,1164.62,1164.62,1164.62,1164.62,14140,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080129,000000,1179.28,1179.28,1179.28,1179.28,85807,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080130,000000,1194.26,1194.26,1194.26,1194.26,12392,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080202,000000,1209.71,1209.71,1209.23,1209.23,38493,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080203,000000,1229.90,1229.90,1215.16,1215.16,4767,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080204,000000,1234.79,1234.79,1223.90,1223.90,6743,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080205,000000,1241.56,1241.56,1236.38,1236.38,9778,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080206,000000,1252.60,1252.60,1252.60,1252.60,25285,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080209,000000,1269.14,1269.14,1269.14,1269.14,9927,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080210,000000,1282.55,1282.55,1282.55,1282.55,18697,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080212,000000,1299.71,1299.71,1299.71,1299.71,19017,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080213,000000,1317.47,1317.47,1270.85,1316.56,95077,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080216,000000,1308.10,1336.78,1308.10,1329.04,54510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080217,000000,1317.83,1336.98,1313.73,1324.67,50958,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080218,000000,1344.77,1344.77,1294.32,1333.41,70020,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080219,000000,1333.55,1333.55,1307.19,1333.10,45410,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080302,000000,1310.83,1336.81,1231.04,1324.05,60110,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080324,000000,1305.95,1305.95,1305.95,1305.95,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080326,000000,1288.48,1288.48,1288.48,1288.48,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080402,000000,1263.23,1288.17,1263.23,1288.17,310,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080405,000000,1271.01,1271.01,1271.01,1271.01,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080406,000000,1254.16,1254.16,1254.16,1254.16,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080408,000000,1237.62,1237.62,1237.62,1237.62,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080409,000000,1221.40,1221.40,1221.40,1221.40,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080413,000000,1205.49,1205.49,1205.49,1205.49,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080504,000000,1189.89,1189.89,1189.89,1189.89,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080526,000000,1166.80,1166.80,1166.80,1166.80,122,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080610,000000,1144.34,1144.34,1144.34,1144.34,212,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080615,000000,1122.81,1122.81,1122.81,1122.81,440,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080621,000000,1101.90,1101.90,1101.90,1101.90,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080625,000000,1081.62,1081.62,1081.62,1081.62,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080628,000000,1061.97,1061.97,1061.97,1061.97,240,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080630,000000,1030.98,1061.34,1030.98,1061.34,506,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080701,000000,1042.31,1042.31,1042.31,1042.31,250,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080702,000000,1023.59,1023.59,1023.59,1023.59,514,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080705,000000,1005.50,1005.50,1005.50,1005.50,264,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080707,000000,988.02,988.02,988.02,988.02,270,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080708,000000,971.18,971.18,971.18,971.18,280,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080723,000000,823.60,823.60,823.60,823.60,8529,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080726,000000,810.11,818.46,810.11,812.68,53931,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080727,000000,810.75,812.68,788.91,812.68,337,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080728,000000,795.06,808.62,793.77,808.62,4509,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080729,000000,789.31,804.26,789.31,804.26,4781,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080802,000000,787.05,803.94,787.05,803.94,610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080803,000000,792.71,796.67,792.05,792.71,56404,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080805,000000,816.47,816.47,792.71,792.71,88,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080820,000000,813.62,813.62,795.21,795.21,2911,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080823,000000,806.44,806.44,806.44,806.44,27648,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080824,000000,829.72,829.72,807.06,807.06,710,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080831,000000,827.93,827.93,809.87,809.87,2943,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080907,000000,821.42,821.42,821.42,821.42,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080908,000000,833.27,833.27,833.27,833.27,30,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080909,000000,857.69,857.69,833.27,833.27,30,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080910,000000,845.44,845.44,845.44,845.44,179,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080913,000000,858.23,858.23,858.23,858.23,2483,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080914,000000,871.34,871.34,871.34,871.34,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080915,000000,884.75,884.75,884.75,884.75,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080916,000000,898.48,898.48,898.48,898.48,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080917,000000,923.09,923.09,900.98,900.98,2271,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080920,000000,915.33,915.33,915.33,915.33,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080921,000000,929.99,929.99,929.99,929.99,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080923,000000,967.69,967.69,911.58,918.45,81997,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080924,000000,940.11,940.11,925.31,925.31,5809,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080927,000000,927.33,929.61,925.62,925.62,3500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080928,000000,942.21,942.77,933.74,933.74,7899,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20080930,000000,934.87,934.87,933.74,933.74,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081007,000000,936.93,936.93,934.67,934.67,3260,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081029,000000,914.75,944.92,914.75,925.00,269592,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081101,000000,939.98,939.98,939.98,939.98,25377,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081102,000000,962.23,962.23,947.15,947.15,5725,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081103,000000,962.75,962.75,962.75,962.75,20700,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081104,000000,956.62,985.11,956.62,970.86,20190,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081105,000000,991.10,991.10,962.86,982.41,17083,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081108,000000,982.41,982.95,982.41,982.41,35357,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081109,000000,985.67,985.67,956.79,978.04,20154,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081110,000000,961.50,962.06,961.50,961.50,18109,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081115,000000,953.67,955.89,953.67,955.89,10010,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081117,000000,955.89,955.89,955.89,955.89,9900,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081119,000000,950.54,979.23,950.54,962.13,6146,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081123,000000,950.48,978.82,950.48,977.73,20713,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081124,000000,994.49,994.49,993.95,993.95,12280,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081125,000000,1011.33,1011.33,1010.80,1010.80,31381,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081203,000000,1010.80,1010.80,980.48,1010.80,130,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20081213,000000,981.55,1009.24,981.55,1009.24,1006,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090428,000000,1019.61,1108.93,955.26,955.26,139162,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090726,000000,888.54,917.20,888.54,917.20,4500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090729,000000,896.61,896.61,896.61,896.61,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090801,000000,882.26,882.26,882.26,882.26,8738,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090802,000000,872.58,872.58,872.58,872.58,15000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090803,000000,859.17,859.17,859.17,859.17,25000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090804,000000,859.48,859.48,859.48,859.48,4805,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090805,000000,872.27,872.27,872.27,872.27,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090808,000000,858.91,883.19,858.91,883.19,17223,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090810,000000,903.80,903.80,878.20,878.20,15644,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090811,000000,862.89,892.83,862.89,892.24,17596,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090812,000000,871.16,896.88,871.16,896.30,23300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090817,000000,896.61,896.61,896.61,896.61,197223,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090818,000000,910.96,910.96,910.96,910.96,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090822,000000,916.58,916.58,916.00,916.58,20500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090823,000000,930.67,931.24,930.67,931.24,12600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090824,000000,936.19,936.19,932.80,932.80,71541,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090826,000000,949.02,949.02,949.02,949.02,36000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090829,000000,964.94,964.94,964.94,964.94,12600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090830,000000,981.16,981.16,981.16,981.16,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090831,000000,983.66,983.66,983.66,983.66,12706,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090901,000000,1000.50,1000.50,1000.50,1000.50,27900,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090902,000000,1029.82,1029.82,999.83,1001.44,68035,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090905,000000,1035.80,1035.80,976.22,1010.80,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090906,000000,1010.80,1010.80,1010.80,1010.80,470,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090908,000000,995.32,1017.04,995.32,1017.04,36259,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090912,000000,992.08,1015.26,992.08,992.08,2859,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090913,000000,992.08,992.08,992.08,992.08,12859,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090914,000000,974.92,1020.80,974.92,974.92,18797,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090915,000000,968.68,968.68,968.68,968.68,2445,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090916,000000,965.25,965.25,965.25,965.25,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090921,000000,952.46,952.46,952.46,952.46,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090923,000000,952.46,952.46,952.46,952.46,253,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090927,000000,944.34,944.34,944.34,944.34,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20090930,000000,928.74,928.74,928.74,928.74,43000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091003,000000,928.74,928.74,927.61,928.74,37599,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091004,000000,928.43,928.43,928.43,928.43,23323,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091005,000000,927.30,928.43,925.03,928.43,89138,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091006,000000,918.80,939.04,918.80,939.04,60000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091007,000000,934.90,944.97,934.90,944.97,51500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091010,000000,958.87,958.87,941.15,957.76,70000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091011,000000,957.76,957.76,957.76,957.76,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091012,000000,970.46,970.46,941.85,941.85,20050,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091013,000000,926.25,926.25,926.25,926.25,105947,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091017,000000,940.66,941.22,940.66,941.22,31308,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091018,000000,941.29,941.85,941.29,941.85,5881,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091019,000000,956.82,956.82,956.82,956.82,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091020,000000,949.02,949.02,947.91,949.02,18891,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091021,000000,948.96,948.96,948.40,948.40,19867,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091024,000000,936.23,964.31,936.23,964.31,50050,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091025,000000,964.00,964.00,964.00,964.00,9948,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091027,000000,964.00,964.00,964.00,964.00,2840,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091031,000000,950.75,952.43,946.84,946.84,28863,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091102,000000,933.74,933.74,933.74,933.74,2616,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091103,000000,937.05,937.05,935.92,935.92,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091104,000000,922.50,922.50,922.50,922.50,67625,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091108,000000,939.98,939.98,939.98,939.98,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091109,000000,939.98,939.98,939.98,939.98,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091110,000000,914.08,914.08,914.08,914.08,1090,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091114,000000,923.44,923.44,922.87,923.44,17375,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091115,000000,905.66,905.66,905.66,905.66,700,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091117,000000,922.82,922.82,922.82,922.82,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091125,000000,917.20,917.20,917.20,917.20,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091129,000000,899.73,899.73,899.73,899.73,7096,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091213,000000,902.37,902.37,900.04,900.04,3192,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091214,000000,900.04,900.04,900.04,900.04,1800,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091215,000000,887.87,887.87,887.87,887.87,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091216,000000,874.77,874.77,874.77,874.77,30000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091219,000000,858.86,858.86,858.86,858.86,16700,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091220,000000,843.57,843.57,843.57,843.57,1298,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091228,000000,857.92,857.92,857.92,857.92,8,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091229,000000,872.58,872.58,872.58,872.58,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20091230,000000,884.06,888.18,884.06,888.18,28929,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100102,000000,903.47,903.47,903.47,903.47,11460,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100103,000000,915.64,919.07,915.64,919.07,17745,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100104,000000,919.01,935.92,919.01,935.92,27784,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100105,000000,932.49,932.49,932.49,932.49,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100106,000000,914.70,914.70,914.70,914.70,12628,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100109,000000,931.86,931.86,931.86,931.86,10700,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100110,000000,947.15,947.15,947.15,947.15,12531,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100111,000000,965.56,965.56,965.56,965.56,20122,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100112,000000,984.59,984.59,984.59,984.59,14423,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100113,000000,1004.25,1004.25,1004.25,1004.25,19666,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100116,000000,1024.53,1024.53,1024.00,1024.53,100150,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100117,000000,1045.74,1045.74,1045.74,1045.74,50000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100118,000000,1023.90,1023.90,1023.90,1023.90,7551,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100119,000000,1013.92,1013.92,1013.92,1013.92,300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100124,000000,1011.11,1047.81,1011.11,1011.11,230851,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100126,000000,990.60,991.14,990.60,991.14,5561,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100127,000000,986.77,1022.66,986.77,1022.66,30700,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100130,000000,1016.10,1016.10,1016.10,1016.10,125000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100201,000000,1015.79,1015.79,1015.79,1015.79,25960,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100206,000000,1015.79,1015.79,1015.79,1015.79,13000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100207,000000,1028.55,1028.55,995.20,995.20,83173,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100208,000000,1022.20,1022.20,986.46,986.46,45968,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100209,000000,1013.61,1013.61,1013.61,1013.61,114180,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100210,000000,1063.60,1063.60,993.02,993.02,19994,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100217,000000,1015.17,1015.17,1015.17,1015.17,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100220,000000,1023.59,1023.59,1023.59,1023.59,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100221,000000,1033.58,1033.58,1033.58,1033.58,46698,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100307,000000,1011.11,1011.11,1011.11,1011.11,10795,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100308,000000,1013.92,1014.45,1013.92,1013.92,14200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100309,000000,1034.30,1034.82,1034.30,1034.82,32194,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100310,000000,1056.04,1056.04,1056.04,1056.04,40132,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100313,000000,1056.04,1056.04,1056.04,1056.04,44621,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100314,000000,1050.99,1063.84,1050.99,1063.84,58664,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100315,000000,1068.29,1072.89,1062.67,1072.89,16806,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100316,000000,1070.71,1076.32,1070.71,1076.32,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100329,000000,1093.48,1093.48,1093.48,1093.48,12480,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100330,000000,1116.88,1116.88,1116.88,1116.88,33970,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100331,000000,1141.22,1141.22,1141.22,1141.22,12480,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100403,000000,1166.49,1166.49,1166.49,1166.49,6240,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100404,000000,1179.28,1179.28,1179.28,1179.28,6240,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100405,000000,1192.38,1192.38,1192.38,1192.38,6240,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100406,000000,1205.80,1205.80,1205.80,1205.80,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100407,000000,1205.80,1205.80,1205.80,1205.80,5400,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100411,000000,1217.66,1217.66,1217.66,1217.66,4200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100412,000000,1227.02,1227.02,1227.02,1227.02,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100413,000000,1229.20,1229.20,1229.20,1229.20,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100414,000000,1229.20,1229.20,1229.20,1229.20,68971,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100418,000000,1257.59,1257.59,1257.59,1257.59,69558,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100419,000000,1286.92,1286.92,1286.92,1286.92,28098,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100421,000000,1317.18,1317.18,1317.18,1317.18,10600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100424,000000,1343.70,1343.70,1343.70,1343.70,1250,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100425,000000,1346.82,1346.82,1346.82,1346.82,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100426,000000,1385.82,1385.82,1292.53,1343.70,42126,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100428,000000,1368.04,1368.49,1368.04,1368.04,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100501,000000,1354.00,1354.00,1354.00,1354.00,2500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100620,000000,1529.59,1583.01,1529.59,1583.01,29369,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100621,000000,1584.26,1584.26,1584.26,1584.26,14778,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100627,000000,1624.82,1624.82,1624.82,1624.82,914,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100628,000000,1633.86,1633.86,1633.86,1633.86,125000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100629,000000,1682.22,1682.22,1682.22,1682.22,3166,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100630,000000,1695.02,1695.02,1695.02,1695.02,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100703,000000,1719.35,1719.35,1719.35,1719.35,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100704,000000,1723.41,1723.41,1723.41,1723.41,3863,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100705,000000,1739.63,1739.63,1739.63,1739.63,27978,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100706,000000,1792.36,1792.36,1792.36,1792.36,15727,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100707,000000,1847.27,1847.27,1847.27,1847.27,17000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100711,000000,1904.37,1904.37,1904.37,1904.37,1320,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100712,000000,1910.61,1910.61,1910.61,1910.61,136,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100713,000000,1911.23,1911.23,1911.23,1911.23,99273,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100724,000000,2605.12,2605.12,2605.12,2605.12,3774,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100725,000000,1905.93,1905.93,1905.93,1905.93,2774,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100726,000000,1919.34,1919.34,1919.34,1919.34,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100728,000000,1967.39,1967.39,1967.39,1967.39,9440,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100801,000000,2013.88,2013.88,2013.88,2013.88,45000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100802,000000,2077.53,2077.53,2077.53,2077.53,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100803,000000,2104.05,2104.05,2104.05,2104.05,37736,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100804,000000,2171.44,2171.44,2171.44,2171.44,40,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100807,000000,2171.75,2171.75,2171.75,2171.75,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100808,000000,2241.64,2241.64,2241.64,2241.64,15664,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100809,000000,2314.34,2314.34,2313.57,2314.34,306670,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100810,000000,2390.15,2390.15,2390.15,2390.15,2646,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100811,000000,2407.00,2407.00,2407.00,2407.00,12116,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100814,000000,2484.06,2484.06,2484.06,2484.06,21595,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100815,000000,2566.43,2566.43,2566.43,2566.43,310000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100816,000000,2652.23,2652.23,2652.23,2652.23,22634,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100817,000000,2741.46,2741.46,2741.46,2741.46,51796,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100818,000000,2834.13,2834.13,2834.13,2834.13,15140,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100821,000000,2930.54,2930.54,2930.54,2930.54,12630,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100822,000000,3031.00,3031.00,3031.00,3031.00,600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100823,000000,3035.68,3035.68,3035.68,3035.68,14970,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100824,000000,3140.20,3140.20,3140.20,3140.20,148521,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100825,000000,3249.09,3249.09,3249.09,3249.09,12748,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100828,000000,3377.51,3377.51,3247.94,3256.89,242866,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100829,000000,3241.29,3241.29,3241.29,3241.29,22830,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100830,000000,3128.66,3128.66,3128.66,3128.66,12572,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100831,000000,3020.39,3020.39,3020.39,3020.39,138605,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100904,000000,3123.57,3124.29,3123.57,3124.29,18676,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100905,000000,3141.65,3141.65,3016.34,3016.34,45150,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100906,000000,2906.04,3026.94,2906.04,3026.94,119038,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100907,000000,2921.95,3038.19,2921.58,3020.08,21786,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100908,000000,3075.42,3075.42,3013.84,3013.84,11442,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100912,000000,3151.25,3151.25,3129.28,3129.28,8610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100913,000000,3143.14,3216.42,3143.14,3180.14,38228,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100914,000000,3196.10,3196.10,3069.69,3069.69,5900,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100915,000000,3060.95,3060.95,3060.95,3060.95,12736,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100918,000000,2955.50,2955.50,2955.50,2955.50,14000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100919,000000,2854.10,2854.10,2854.10,2854.10,20,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100920,000000,2853.78,2853.78,2853.78,2853.78,12520,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100921,000000,2756.44,2756.44,2756.44,2756.44,20437,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100922,000000,2663.15,2663.15,2663.15,2663.15,14510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100925,000000,2573.61,2573.61,2573.61,2573.61,12500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100926,000000,2487.50,2487.50,2487.50,2487.50,12610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100927,000000,2404.82,2404.82,2404.82,2404.82,12610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100928,000000,2295.61,2485.60,2295.61,2472.83,254691,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20100929,000000,2462.22,2462.22,2462.22,2462.22,77032,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101002,000000,2543.97,2543.97,2542.47,2543.97,44328,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101003,000000,2627.84,2628.21,2626.72,2628.21,28165,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101005,000000,2724.00,2724.00,2648.80,2648.80,18284,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101006,000000,2590.75,2693.42,2590.75,2693.42,137426,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101009,000000,2492.32,2664.40,2492.32,2664.40,5551,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101010,000000,2526.40,2663.34,2482.50,2482.50,20771,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101011,000000,2408.87,2416.04,2408.87,2408.87,17065,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101012,000000,2336.80,2355.80,2336.80,2336.80,12605,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101016,000000,2261.85,2280.99,2261.85,2262.23,48573,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101017,000000,2277.63,2277.63,2196.71,2196.71,6867,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101018,000000,2196.71,2196.71,2196.71,2196.71,2459,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101019,000000,2243.20,2243.20,2243.20,2243.20,1691,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101023,000000,2302.03,2302.79,2302.03,2302.79,68436,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101024,000000,2377.67,2377.67,2377.67,2377.67,12600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101025,000000,2455.98,2455.98,2455.61,2455.98,91849,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101026,000000,2537.42,2537.42,2537.42,2537.42,34187,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101027,000000,2622.43,2622.43,2617.60,2617.60,6756,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101030,000000,2595.76,2595.76,2595.76,2595.76,620,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101031,000000,2496.86,2496.86,2496.86,2496.86,85800,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101101,000000,2414.62,2414.62,2413.86,2413.86,37850,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101102,000000,2352.84,2368.38,2349.06,2368.00,24548,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101103,000000,2321.20,2321.20,2321.20,2321.20,4300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101106,000000,2357.53,2357.53,2293.43,2293.43,155847,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101108,000000,2322.20,2322.20,2321.82,2321.82,30000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101109,000000,2337.22,2337.22,2252.56,2252.56,38814,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101207,000000,2324.94,2324.94,2324.94,2324.94,146247,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101208,000000,2363.29,2363.29,2325.26,2325.26,7200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101211,000000,2326.53,2326.53,2320.82,2321.20,15600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101212,000000,2320.14,2324.32,2319.76,2324.32,9638,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101213,000000,2305.60,2325.42,2305.60,2305.60,34362,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101218,000000,2222.44,2314.81,2222.44,2290.00,72000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101219,000000,2209.04,2300.92,2209.04,2300.92,62162,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101220,000000,2197.96,2197.96,2197.96,2197.96,28548,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101221,000000,2272.58,2272.58,2253.42,2253.81,51407,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101222,000000,2258.18,2303.88,2228.22,2228.22,23500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101225,000000,2140.50,2258.80,2140.50,2258.80,144291,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101226,000000,2237.58,2237.58,2225.31,2237.58,135362,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20101227,000000,2335.35,2335.35,2195.46,2195.46,79161,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110101,000000,2220.42,2220.42,2220.42,2220.42,1417,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110104,000000,2212.31,2212.31,2212.31,2212.31,36617,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110105,000000,2140.55,2140.55,2140.55,2140.55,120449,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110108,000000,2207.96,2207.96,2064.62,2196.40,119094,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110109,000000,2188.34,2231.34,2188.34,2231.34,69755,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110110,000000,2287.09,2303.10,2287.09,2303.10,68940,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110111,000000,2355.97,2373.77,2348.39,2371.12,216697,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110112,000000,2446.00,2446.00,2444.12,2446.00,44959,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110115,000000,2527.75,2527.75,2442.74,2505.28,16879,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110116,000000,2513.60,2513.60,2412.38,2446.62,38510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110117,000000,2531.18,2531.18,2365.19,2365.19,583,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110118,000000,2502.03,2502.03,2361.76,2361.76,10343,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110119,000000,2389.35,2485.00,2389.35,2485.00,140484,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110122,000000,2559.57,2559.57,2559.57,2559.57,13526,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110123,000000,2645.06,2645.06,2645.06,2645.06,5944,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110124,000000,2687.49,2687.49,2687.49,2687.49,1222,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110126,000000,2696.22,2696.22,2696.22,2696.22,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110129,000000,2703.40,2703.40,2703.40,2703.40,23350,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110130,000000,2794.82,2794.82,2794.82,2794.82,23852,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110131,000000,2889.66,2889.66,2889.66,2889.66,41917,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110201,000000,2988.66,2988.66,2985.76,2985.76,63142,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110205,000000,3067.07,3090.88,3067.07,3088.72,66450,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110206,000000,3088.77,3139.29,3027.43,3088.41,30077,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110207,000000,2960.80,2960.80,2960.80,2960.80,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110212,000000,2941.77,2941.77,2941.77,2941.77,220,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110213,000000,2940.21,2940.21,2940.21,2940.21,14060,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110214,000000,2839.43,2839.43,2839.43,2839.43,12000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110215,000000,2746.46,2746.46,2746.46,2746.46,13803,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110216,000000,2653.48,2653.48,2653.48,2653.48,12824,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110219,000000,2564.25,2564.62,2564.25,2564.25,37095,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110220,000000,2478.45,2679.61,2478.45,2478.45,88488,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110222,000000,2568.93,2568.93,2568.93,2568.93,20599,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110223,000000,2654.73,2654.73,2654.73,2654.73,161703,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110226,000000,2743.96,2743.96,2743.96,2743.96,72990,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110227,000000,2871.74,2871.74,2650.98,2650.98,170160,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110228,000000,2728.98,2728.98,2728.98,2728.98,621,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110305,000000,2707.64,2831.44,2707.64,2820.09,164217,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110306,000000,2817.28,2817.28,2817.28,2817.28,3610,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110308,000000,2845.67,2845.67,2657.68,2664.71,31876,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110309,000000,2754.26,2754.26,2754.26,2754.26,5,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110312,000000,2787.63,2787.63,2583.28,2583.28,7640,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110313,000000,2529.68,2536.41,2529.30,2529.30,9227,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110314,000000,2640.69,2640.69,2640.69,2640.69,10,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110315,000000,2640.38,2640.38,2640.38,2640.38,10,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110316,000000,2640.06,2640.06,2640.06,2640.06,10,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110326,000000,2640.69,2640.69,2640.69,2640.69,1005,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110328,000000,2593.46,2647.55,2593.46,2647.55,7354,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110329,000000,2692.11,2692.48,2692.11,2692.48,17475,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110330,000000,2783.70,2783.70,2776.72,2776.72,1815,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110403,000000,2796.82,2796.82,2793.88,2793.88,510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110404,000000,2732.27,2800.12,2732.27,2800.12,54604,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110405,000000,2833.82,2833.82,2833.82,2833.82,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110406,000000,2781.09,2781.09,2781.09,2781.09,3358,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110409,000000,2844.25,2844.25,2789.20,2789.20,13050,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110413,000000,2694.66,2694.66,2694.66,2694.66,13404,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110416,000000,2603.87,2604.24,2603.87,2603.87,52152,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110417,000000,2585.70,2690.98,2585.70,2690.61,7500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110419,000000,2648.80,2648.80,2648.80,2648.80,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110424,000000,2560.19,2560.19,2560.19,2560.19,5828,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110425,000000,2520.26,2520.26,2520.26,2520.26,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110426,000000,2506.84,2506.84,2506.84,2506.84,1630,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110501,000000,2495.92,2495.92,2495.92,2495.92,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110502,000000,2462.78,2463.16,2462.41,2463.16,23638,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110504,000000,2480.25,2480.25,2381.10,2381.10,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110508,000000,2336.80,2336.80,2336.80,2336.80,750,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110509,000000,2325.95,2325.95,2325.57,2325.57,10850,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110510,000000,2252.60,2290.00,2252.60,2290.00,3003,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110511,000000,2249.75,2249.75,2249.75,2249.75,677,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110515,000000,2229.61,2286.88,2227.70,2286.88,84385,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110516,000000,2329.94,2329.94,2329.56,2329.94,28685,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110517,000000,2406.38,2406.38,2406.38,2406.38,17916,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110518,000000,2485.62,2485.62,2485.25,2485.62,12544,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110522,000000,2387.42,2567.06,2387.42,2567.06,7300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110523,000000,2416.16,2417.30,2416.16,2417.30,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110524,000000,2417.30,2417.30,2417.30,2417.30,1828,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110525,000000,2419.79,2419.79,2419.79,2419.79,4312,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110528,000000,2341.03,2470.96,2341.03,2470.96,356,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110529,000000,2347.27,2442.88,2347.27,2442.88,11060,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110530,000000,2417.30,2417.30,2417.30,2417.30,73813,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110531,000000,2497.17,2497.17,2497.17,2497.17,3000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110601,000000,2514.64,2514.64,2514.64,2514.64,1204,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110606,000000,2430.07,2514.64,2430.07,2514.64,9576,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110607,000000,2368.00,2368.00,2368.00,2368.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110611,000000,2368.00,2368.00,2368.00,2368.00,9300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110613,000000,2466.59,2466.59,2466.59,2466.59,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110614,000000,2461.60,2461.60,2461.60,2461.60,1400,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110615,000000,2486.87,2486.87,2486.87,2486.87,14584,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110619,000000,2569.55,2569.55,2569.55,2569.55,16884,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110620,000000,2654.73,2654.73,2654.73,2654.73,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110622,000000,2572.11,2598.88,2572.11,2598.88,26349,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110626,000000,2590.73,2662.53,2590.73,2662.53,94849,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110703,000000,2602.37,2602.37,2602.00,2602.00,118401,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110704,000000,2602.00,2602.00,2602.00,2602.00,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110709,000000,2673.76,2673.76,2673.76,2673.76,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110711,000000,2517.76,2517.76,2517.76,2517.76,127,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110713,000000,2601.69,2601.69,2601.69,2601.69,2542,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110716,000000,2588.51,2676.88,2588.51,2676.88,8730,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110824,000000,2517.00,2517.00,2466.28,2466.28,11250,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110827,000000,2393.58,2393.58,2393.58,2393.58,12170,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110828,000000,2316.83,2316.83,2316.83,2316.83,14696,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110830,000000,2232.64,2383.60,2217.50,2383.60,3088,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110903,000000,2230.12,2230.12,2226.66,2226.66,49704,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110904,000000,2227.60,2227.60,2227.60,2227.60,29790,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110905,000000,2211.59,2299.67,2211.59,2299.67,25430,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110906,000000,2359.58,2359.58,2359.58,2359.58,999,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110907,000000,2365.82,2365.82,2365.82,2365.82,12300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110910,000000,2414.80,2414.80,2414.80,2414.80,6191,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110911,000000,2414.80,2414.80,2414.80,2414.80,3100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110912,000000,2414.80,2414.80,2414.80,2414.80,388,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110913,000000,2408.56,2408.56,2408.56,2408.56,999,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110918,000000,2318.39,2318.39,2318.39,2318.39,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110921,000000,2318.39,2318.39,2318.39,2318.39,980,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110925,000000,2318.39,2318.39,2318.39,2318.39,152,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20110927,000000,2305.91,2305.91,2305.91,2305.91,12000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111001,000000,2233.53,2233.53,2233.53,2233.53,1630,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111002,000000,2223.86,2223.86,2223.86,2223.86,12000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111003,000000,2223.93,2223.93,2223.54,2223.54,2498,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111004,000000,2212.00,2212.00,2212.00,2212.00,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111005,000000,2212.00,2212.00,2212.00,2212.00,270,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111010,000000,2193.05,2297.18,2193.05,2297.18,106859,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111011,000000,2321.20,2321.20,2321.20,2321.20,29216,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111012,000000,2410.44,2410.44,2337.11,2337.11,30695,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111015,000000,2398.37,2471.50,2311.53,2311.53,13599,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111016,000000,2299.98,2299.98,2299.98,2299.98,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111017,000000,2263.79,2263.79,2263.79,2263.79,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111018,000000,2262.54,2430.17,2262.54,2262.54,20000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111019,000000,2370.80,2370.80,2212.31,2212.31,6023,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111022,000000,2330.25,2330.25,2330.25,2330.25,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111023,000000,2326.49,2331.81,2326.49,2331.81,16200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111025,000000,2271.36,2271.36,2254.12,2254.12,2100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111026,000000,2244.14,2244.14,2244.14,2244.14,150,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111101,000000,2243.20,2243.20,2243.20,2243.20,9961,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111102,000000,2357.70,2197.02,2182.38,2197.02,72181,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111105,000000,2205.79,2205.79,2117.15,2117.15,1903,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111109,000000,2114.03,2185.59,2114.03,2114.03,35024,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111112,000000,2019.04,2161.77,2019.04,2161.77,50352,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111116,000000,1986.42,1986.42,1986.42,1986.42,10305,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111120,000000,1938.69,1938.69,1938.69,1938.69,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111121,000000,1934.63,1934.63,1934.63,1934.63,2512,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111123,000000,1918.72,1918.72,1918.72,1918.72,1287,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111126,000000,1912.48,1912.48,1912.48,1912.48,2302,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111127,000000,1901.25,1901.25,1901.25,1901.25,61369,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111128,000000,1841.97,1841.97,1841.97,1841.97,3446,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111203,000000,1826.37,1826.37,1826.37,1826.37,769,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111204,000000,1822.94,1822.94,1822.94,1822.94,607,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111224,000000,1820.13,1820.13,1820.13,1820.13,1107,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111226,000000,1815.14,1815.14,1815.14,1815.14,3538,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111227,000000,1799.22,1799.22,1799.22,1799.22,9005,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111228,000000,1905.27,1905.27,1760.85,1760.85,8235,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20111231,000000,1710.92,1781.44,1710.92,1781.44,581,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120110,000000,1724.97,1724.97,1724.97,1724.97,2949,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120115,000000,1782.96,1782.96,1712.80,1712.80,1130,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120116,000000,1815.76,1815.76,1815.76,1815.76,5,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120118,000000,1709.17,1711.64,1709.17,1709.99,6408,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120123,000000,1714.36,1714.36,1714.36,1714.36,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120125,000000,1728.81,1728.81,1728.40,1728.40,6858,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120131,000000,1679.10,1679.10,1679.10,1679.10,461,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120207,000000,1729.65,1729.65,1729.65,1729.65,7192,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120214,000000,1730.77,1730.77,1728.71,1728.71,8000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120228,000000,1728.40,1728.40,1728.40,1728.40,450,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120403,000000,1781.44,1781.44,1781.44,1781.44,8508,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120404,000000,1778.78,1790.18,1778.78,1790.18,550,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120407,000000,1765.84,1765.84,1765.84,1765.84,5000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120408,000000,1713.10,1713.10,1711.86,1711.86,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120409,000000,1740.88,1740.88,1740.88,1740.88,3500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120410,000000,1689.71,1689.71,1689.71,1689.71,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120411,000000,1689.40,1689.40,1689.40,1689.40,6757,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120414,000000,1689.40,1689.40,1689.40,1689.40,3719,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120415,000000,1689.71,1689.71,1689.71,1689.71,130,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120424,000000,1702.36,1702.36,1681.60,1681.60,12451,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120428,000000,1681.60,1681.60,1681.60,1681.60,525,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120516,000000,1738.25,1807.65,1738.25,1807.65,13391,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120526,000000,1811.39,1811.39,1811.39,1811.39,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120605,000000,1813.89,1813.89,1813.89,1813.89,992,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120609,000000,1818.26,1818.26,1818.26,1818.26,149,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120611,000000,1818.88,1818.88,1818.88,1818.88,451,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120613,000000,1820.75,1820.75,1820.75,1820.75,463049,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120616,000000,1876.60,1876.60,1876.60,1876.60,600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120617,000000,1879.72,1879.72,1879.72,1879.72,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120620,000000,1889.08,1889.08,1889.08,1889.08,500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120623,000000,1891.26,1891.26,1891.26,1891.26,10288,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120624,000000,1823.56,1823.56,1823.56,1823.56,1000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120625,000000,1818.26,1818.26,1818.26,1818.26,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120626,000000,1963.90,1963.90,1818.88,1818.88,7525,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120701,000000,1826.26,1910.92,1826.26,1910.92,115388,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120703,000000,1842.90,1842.90,1842.90,1842.90,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120708,000000,1833.86,1833.86,1833.86,1833.86,68395,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120710,000000,1818.88,1818.88,1818.88,1818.88,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120714,000000,1834.47,1834.47,1774.89,1774.89,40566,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120723,000000,1720.91,1720.91,1720.91,1720.91,4100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120805,000000,1703.75,1703.75,1703.75,1703.75,1200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120806,000000,1698.76,1698.76,1698.76,1698.76,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120814,000000,1698.45,1698.45,1698.45,1698.45,1215,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120815,000000,1693.46,1693.46,1693.46,1693.46,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120903,000000,1690.58,1698.45,1690.58,1698.45,18645,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120904,000000,1682.57,1744.94,1682.57,1744.94,1003,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120905,000000,1749.30,1749.30,1749.30,1749.30,736,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120908,000000,1752.42,1752.42,1752.42,1752.42,120,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120910,000000,1753.05,1753.05,1753.05,1753.05,810,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120911,000000,1756.79,1756.79,1756.79,1756.79,45,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120915,000000,1757.10,1757.10,1757.10,1757.10,10025,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120916,000000,1800.16,1800.16,1800.16,1800.16,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120918,000000,1800.47,1800.47,1800.47,1800.47,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120919,000000,1800.78,1800.78,1800.78,1800.78,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120922,000000,1844.78,1844.78,1844.78,1844.78,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120923,000000,1845.09,1845.09,1845.09,1845.09,50,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120924,000000,1845.71,1845.71,1845.71,1845.71,180,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120925,000000,1846.65,1846.65,1846.65,1846.65,6900,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120926,000000,1878.16,1878.16,1878.16,1878.16,5400,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20120929,000000,1903.43,1903.43,1903.43,1903.43,2130,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121010,000000,1913.42,1913.42,1913.42,1913.42,1165,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121014,000000,1919.03,1919.03,1919.03,1919.03,10000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121015,000000,1966.77,1966.77,1966.77,1966.77,12364,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121016,000000,2027.92,2027.92,2027.92,2027.92,11636,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121106,000000,2103.00,2103.00,2103.00,2103.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121107,000000,2104.00,2104.00,2104.00,2104.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121110,000000,2106.00,2106.00,2106.00,2106.00,9500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121111,000000,2170.00,2170.00,2170.00,2170.00,11500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121113,000000,2249.00,2249.00,2249.00,2249.00,80,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121114,000000,2250.00,2250.00,2250.00,2250.00,80,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121117,000000,2251.00,2251.00,2251.00,2251.00,88,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121121,000000,2252.00,2252.00,2252.00,2252.00,80,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121127,000000,2253.00,2253.00,2253.00,2253.00,126,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121204,000000,2254.00,2254.00,2254.00,2254.00,230,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121205,000000,2256.00,2256.00,2256.00,2256.00,12364,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121211,000000,2345.00,2345.00,2345.00,2345.00,70,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121215,000000,2346.00,2346.00,2346.00,2346.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121216,000000,2347.00,2347.00,2347.00,2347.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121217,000000,2348.00,2348.00,2348.00,2348.00,12336,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121218,000000,2440.00,2440.00,2440.00,2440.00,70,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121223,000000,2441.00,2441.00,2441.00,2441.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121224,000000,2442.00,2442.00,2442.00,2442.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121226,000000,2444.00,2444.00,2444.00,2444.00,12463,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121229,000000,2541.00,2541.00,2541.00,2541.00,107,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20121231,000000,2542.00,2542.00,2542.00,2542.00,11366,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130106,000000,2634.00,2634.00,2634.00,2634.00,125479,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130107,000000,2738.00,2739.00,2600.00,2739.00,57763,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130108,000000,2838.00,2838.00,2803.00,2838.00,49008,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130109,000000,2933.00,2933.00,2933.00,2933.00,3600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130113,000000,2967.00,2967.00,2967.00,2967.00,2000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130114,000000,2985.00,2985.00,2985.00,2985.00,24875,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130115,000000,3104.00,3104.00,3104.00,3104.00,7040,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130116,000000,3174.00,3174.00,3174.00,3174.00,10001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130119,000000,3276.00,3276.00,3276.00,3276.00,13442,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130120,000000,3407.00,3407.00,3407.00,3407.00,12119,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130121,000000,3539.00,3539.00,3539.00,3539.00,20500,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130122,000000,3680.00,3680.00,3680.00,3680.00,22001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130123,000000,3827.00,3827.00,3827.00,3827.00,18732,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130126,000000,3980.00,3980.00,3875.00,3980.00,166255,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130127,000000,4111.00,4111.00,4111.00,4111.00,118460,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130128,000000,4275.00,4275.00,4275.00,4275.00,109294,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130130,000000,4446.00,4446.00,4446.00,4446.00,142254,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130202,000000,4623.00,4623.00,4623.00,4623.00,105986,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130203,000000,4807.00,4807.00,4807.00,4807.00,59200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130204,000000,4999.00,4999.00,4999.00,4999.00,167867,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130205,000000,5198.00,5198.00,5198.00,5198.00,218496,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130206,000000,5405.00,5405.00,5405.00,5405.00,109740,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130209,000000,5621.00,5621.00,5621.00,5621.00,300309,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130211,000000,5845.00,5845.00,5845.00,5845.00,115749,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130212,000000,6078.00,6078.00,6078.00,6078.00,158044,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130213,000000,6321.00,6321.00,6321.00,6321.00,176628,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130216,000000,6573.00,6573.00,6069.00,6069.00,479378,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130217,000000,6176.00,6176.00,6176.00,6176.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130220,000000,5184.00,5184.00,4977.00,4977.00,1600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130223,000000,4915.00,4915.00,4915.00,4915.00,10002,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130225,000000,4758.00,4758.00,4758.00,4758.00,3,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130226,000000,4758.00,4758.00,4758.00,4758.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130227,000000,4758.00,4758.00,4758.00,4758.00,703,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130302,000000,4748.00,4748.00,4748.00,4748.00,502,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130303,000000,4740.00,4740.00,4740.00,4740.00,149445,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130304,000000,4551.00,4551.00,4551.00,4551.00,1001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130305,000000,4536.00,4536.00,4536.00,4536.00,140,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130306,000000,4535.00,4535.00,4535.00,4535.00,101,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130309,000000,4533.00,4533.00,4533.00,4533.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130310,000000,4533.00,4533.00,4533.00,4533.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130317,000000,4533.00,4533.00,4533.00,4533.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130318,000000,4533.00,4533.00,4533.00,4533.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130325,000000,4533.00,4533.00,4533.00,4533.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130326,000000,4533.00,4533.00,4533.00,4533.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130327,000000,4531.00,4531.00,4531.00,4531.00,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130330,000000,4528.00,4528.00,4528.00,4528.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130331,000000,4526.00,4526.00,4526.00,4526.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130403,000000,4524.00,4524.00,4524.00,4524.00,731,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130407,000000,4513.00,4513.00,4513.00,4513.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130408,000000,4512.00,4512.00,4512.00,4512.00,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130409,000000,4509.00,4509.00,4509.00,4509.00,739,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130410,000000,4498.00,4498.00,4498.00,4498.00,100,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130421,000000,4310.00,4310.00,4138.00,4138.00,2480,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130422,000000,3974.00,3974.00,3974.00,3974.00,6000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130423,000000,3898.00,3898.00,3898.00,3898.00,600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130424,000000,3890.00,3890.00,3890.00,3890.00,600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130427,000000,3883.00,3883.00,3883.00,3883.00,150,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130428,000000,3881.00,3881.00,3881.00,3881.00,600,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130429,000000,3873.00,3873.00,3873.00,3873.00,16001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130430,000000,3719.00,3719.00,3719.00,3719.00,4243,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130501,000000,3669.00,3669.00,3669.00,3669.00,2281,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130504,000000,3642.00,3642.00,3642.00,3642.00,550,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130506,000000,3635.00,3635.00,3635.00,3635.00,55000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130511,000000,3490.00,3490.00,3490.00,3490.00,300,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130512,000000,3487.00,3487.00,3487.00,3487.00,200,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130513,000000,3485.00,3485.00,3485.00,3485.00,1,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130515,000000,3485.00,3485.00,3485.00,3485.00,40,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130525,000000,3485.00,3485.00,3485.00,3485.00,2001,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130526,000000,3479.00,3479.00,3479.00,3479.00,598,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130527,000000,3477.00,3477.00,3477.00,3477.00,450,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130528,000000,3475.00,3475.00,3475.00,3475.00,1028,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130529,000000,3471.00,3471.00,3471.00,3471.00,494,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130608,000000,3469.00,3469.00,3469.00,3469.00,40,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130610,000000,3469.00,3469.00,3469.00,3469.00,201,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130611,000000,3468.00,3468.00,3468.00,3468.00,55,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130612,000000,3468.00,3468.00,3468.00,3468.00,40434,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130615,000000,3330.00,3606.00,3330.00,3606.00,330747,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130616,000000,3573.00,3573.00,3573.00,3573.00,60240,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130617,000000,3715.00,3715.00,3715.00,3715.00,5633,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130618,000000,3736.00,3736.00,3736.00,3736.00,121149,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130619,000000,3885.00,3885.00,3885.00,3885.00,4909,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130622,000000,3904.00,3904.00,3904.00,3904.00,6016,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130623,000000,3928.00,3928.00,3928.00,3928.00,1544,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130625,000000,3934.00,3934.00,3934.00,3934.00,4000,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130626,000000,3949.00,3949.00,3949.00,3949.00,108679,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130629,000000,4106.00,4106.00,3950.00,4106.00,437474,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130630,000000,4270.00,4270.00,4270.00,4270.00,83341,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130701,000000,4440.00,4440.00,4440.00,4440.00,96866,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130702,000000,4617.00,4617.00,4617.00,4617.00,87922,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130703,000000,4801.00,4801.00,4800.00,4801.00,512014,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130706,000000,4900.00,4988.00,4609.00,4610.00,602016,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130707,000000,4551.00,4630.00,4551.00,4551.00,446575,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130708,000000,4369.00,4733.00,4369.00,4733.00,843265,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130709,000000,4779.00,4779.00,4598.00,4622.00,71399,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130710,000000,4690.00,4700.00,4502.00,4502.00,224411,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130713,000000,4338.00,4499.00,4338.00,4338.00,87510,0000,CapitalIncreaseIncludingContribution
FiberIran_Share,d,20130714,000000,4166.00,4166.00,4166.00,4166.00,10140,0000,CapitalIncreaseIncludingContribution
