<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Goltash_Share,d,20030223,000000,1200.00,1200.00,1200.00,1200.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030225,000000,1210.50,1210.50,1210.00,1210.00,14715,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030226,000000,1210.00,1210.00,1210.00,1210.00,185,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030301,000000,1200.00,1200.00,1150.00,1150.00,11600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030302,000000,1125.00,1200.00,1092.50,1101.00,14415,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030303,000000,1101.00,1101.00,1101.00,1101.00,683,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030304,000000,1107.50,1107.50,1107.50,1107.50,200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030308,000000,1111.50,1112.00,1111.50,1112.00,1984,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030311,000000,1167.00,1167.50,1167.00,1167.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030312,000000,1167.50,1167.50,1167.50,1167.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030315,000000,1167.50,1167.50,1167.50,1167.50,1888,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030316,000000,1167.50,1167.50,1167.50,1167.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030317,000000,1167.50,1167.50,1167.50,1167.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030318,000000,1167.00,1167.00,1167.00,1167.00,633,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030405,000000,1150.00,1167.50,1150.00,1167.50,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030406,000000,1167.50,1167.50,1167.50,1167.50,4612,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030407,000000,1167.50,1167.50,1167.50,1167.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030408,000000,1175.50,1190.00,1175.50,1190.00,11000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030409,000000,1190.50,1191.00,1177.00,1177.00,34126,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030413,000000,1177.00,1177.00,1177.00,1177.00,14500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030416,000000,1210.00,1210.00,1210.00,1210.00,5500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030419,000000,1210.00,1210.00,1209.50,1209.50,1385,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030420,000000,1210.00,1210.00,1210.00,1210.00,2050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030426,000000,1165.00,1165.00,1160.00,1160.00,7000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030427,000000,1160.00,1160.00,1160.00,1160.00,3750,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030428,000000,1160.00,1160.00,1160.00,1160.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030505,000000,1176.50,1200.00,1175.50,1200.00,25110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030506,000000,1200.00,1210.00,1200.00,1210.00,11950,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030512,000000,1210.50,1210.50,1210.50,1210.50,2273,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030513,000000,1210.50,1210.50,1210.50,1210.50,40000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030514,000000,1210.50,1210.50,1210.50,1210.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030617,000000,1100.00,1100.00,1100.00,1100.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030618,000000,1100.00,1100.00,1100.00,1100.00,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030622,000000,1100.00,1100.00,1100.00,1100.00,2450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030623,000000,1100.00,1100.00,1100.00,1100.00,1575,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030624,000000,1100.00,1100.00,1100.00,1100.00,1710,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030629,000000,1050.50,1050.50,1050.50,1050.50,5500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030630,000000,1050.50,1050.50,1050.00,1050.00,9692,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030701,000000,1050.00,1050.00,1050.00,1050.00,3262,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030705,000000,1056.00,1056.00,1055.50,1055.50,4224,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030706,000000,1089.50,1090.00,1054.50,1054.50,23300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030707,000000,1054.00,1090.00,1053.50,1090.00,6230,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030803,000000,900.00,900.00,900.00,900.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030804,000000,920.00,930.00,900.00,900.00,30200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030806,000000,900.00,900.00,900.00,900.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030810,000000,900.00,900.00,900.00,900.00,87646,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030811,000000,900.00,900.00,900.00,900.00,53122,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030813,000000,900.00,900.00,900.00,900.00,30000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030817,000000,900.00,900.00,900.00,900.00,37398,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030819,000000,900.00,900.00,900.00,900.00,1222,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030823,000000,912.50,945.00,912.50,944.50,20200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030824,000000,945.50,991.50,945.50,976.00,32000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030825,000000,1024.50,1024.50,976.00,976.00,11113,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030826,000000,1024.50,1024.50,976.00,976.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030827,000000,1024.50,1024.50,1024.50,1024.50,17000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030830,000000,1025.00,1027.50,1024.50,1025.00,50100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030901,000000,1030.50,1030.50,1024.50,1027.50,29604,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030902,000000,1024.50,1027.50,1024.50,1027.50,240,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030903,000000,1025.00,1027.50,1024.50,1027.50,8510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030906,000000,1027.50,1027.50,1027.50,1027.50,2592,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030907,000000,1027.50,1027.50,1027.50,1027.50,5733,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030909,000000,1027.50,1027.50,1027.50,1027.50,13040,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030913,000000,1026.50,1027.50,976.50,1027.50,10015,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030917,000000,976.50,1020.50,976.50,1020.50,3510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030920,000000,969.50,1018.50,969.50,1018.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20030929,000000,968.00,998.00,968.00,998.00,11480,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031005,000000,967.00,989.50,967.00,989.50,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031007,000000,940.50,979.00,940.50,979.00,5692,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031008,000000,940.50,940.50,930.50,938.50,59931,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031011,000000,940.50,963.50,940.00,945.50,40710,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031013,000000,941.50,945.00,941.50,945.00,3222,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031015,000000,946.00,946.00,940.50,944.50,6510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031019,000000,944.50,950.00,944.50,945.00,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031020,000000,943.00,944.50,942.50,944.50,3012,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031021,000000,950.00,950.00,945.50,945.50,5001,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031022,000000,942.50,943.00,942.50,943.00,21630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031025,000000,943.50,943.50,943.00,943.00,5976,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031026,000000,943.00,960.00,943.00,950.50,13814,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031027,000000,960.00,960.00,951.50,951.50,3110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031028,000000,985.00,990.00,970.00,970.00,14095,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031029,000000,1018.50,1018.50,995.50,995.50,14910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031101,000000,1000.00,1000.00,995.50,995.50,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031102,000000,1015.00,1015.00,996.00,996.00,1260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031103,000000,998.50,998.50,997.00,997.00,18760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031105,000000,996.00,996.00,955.00,989.00,6504,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031108,000000,996.00,997.50,996.00,996.00,45607,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031109,000000,996.00,996.00,996.00,996.00,3907,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031110,000000,995.00,995.00,994.50,995.00,16730,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031111,000000,995.00,995.00,995.00,995.00,375,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031112,000000,995.00,1005.00,975.50,999.00,23385,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031115,000000,1000.00,1000.00,999.00,999.00,9925,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031117,000000,975.00,1000.00,975.00,995.00,10910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031118,000000,994.50,995.00,994.50,994.50,20575,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031119,000000,995.00,1040.00,995.00,1014.50,14074,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031122,000000,1000.50,1011.00,1000.50,1011.00,6510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031123,000000,1011.50,1012.50,1000.00,1010.00,42370,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031124,000000,1010.00,1012.00,1010.00,1010.00,3669,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031125,000000,1010.50,1013.00,1010.00,1010.00,4270,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031129,000000,1013.50,1013.50,1010.50,1010.50,6663,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031130,000000,1010.50,1010.50,1000.00,1009.50,5810,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031202,000000,1009.50,1009.50,1009.50,1009.50,4369,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031203,000000,1009.50,1011.00,1000.00,1005.50,64690,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031206,000000,1009.50,1010.00,1006.00,1006.00,4215,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031207,000000,1012.00,1040.00,1012.00,1036.00,26510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031208,000000,990.00,1034.00,990.00,1034.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031209,000000,1000.50,1005.50,1000.00,1005.50,22595,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031210,000000,1000.00,1002.00,1000.00,1002.00,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031213,000000,1002.00,1002.00,1000.00,1001.50,1210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031214,000000,1025.00,1025.00,1006.50,1006.50,5962,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031215,000000,1035.00,1051.50,1025.00,1026.50,19685,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031216,000000,1030.50,1051.50,1027.00,1027.00,2818,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031217,000000,1031.00,1051.50,1030.50,1031.00,14857,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031221,000000,1031.00,1031.00,1031.00,1031.00,18875,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031222,000000,1051.50,1051.50,1035.50,1035.50,6010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031223,000000,1051.50,1051.50,1040.50,1040.50,8846,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031224,000000,1055.00,1055.00,1044.50,1044.50,7510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031227,000000,1055.50,1055.50,1048.00,1048.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031228,000000,1054.50,1055.00,1049.00,1049.00,5463,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031229,000000,1055.00,1055.00,1049.00,1049.00,3390,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031230,000000,1049.00,1049.00,1049.00,1049.00,3724,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20031231,000000,1000.00,1038.00,1000.00,1038.00,6010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040103,000000,1038.00,1048.00,1038.00,1038.00,1510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040104,000000,1038.00,1038.00,1037.00,1037.50,11445,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040105,000000,1038.00,1038.00,1037.50,1037.50,9010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040107,000000,1017.50,1037.00,1017.50,1031.50,32160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040110,000000,1017.50,1030.50,1017.50,1030.50,1755,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040117,000000,1029.00,1030.00,1029.00,1030.00,3310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040118,000000,1026.00,1028.50,1026.00,1028.50,6775,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040121,000000,985.00,1012.00,985.00,1012.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040124,000000,980.00,1009.50,980.00,1009.50,1770,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040125,000000,979.50,980.00,979.50,979.50,54010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040127,000000,950.00,950.00,947.50,948.50,36270,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040201,000000,944.00,944.00,926.00,936.50,15319,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040203,000000,926.00,936.00,926.00,936.00,83,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040207,000000,925.00,950.00,925.00,936.00,8897,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040209,000000,936.50,936.50,936.00,936.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040215,000000,936.50,936.50,936.00,936.00,476,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040218,000000,940.00,940.00,936.00,936.00,1343,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040221,000000,938.00,938.00,936.00,936.00,507,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040222,000000,900.00,900.50,900.00,900.00,55310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040223,000000,900.50,900.50,900.00,900.00,380,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040224,000000,945.00,945.00,900.00,900.00,5252,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040225,000000,900.00,900.50,900.00,900.00,14758,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040228,000000,861.00,899.00,861.00,899.00,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040229,000000,899.00,899.00,899.00,899.00,9725,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040306,000000,930.00,930.00,907.00,907.00,8210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040309,000000,907.00,907.00,907.00,907.00,2500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040310,000000,906.50,906.50,906.50,906.50,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040314,000000,880.00,891.50,870.00,891.50,10902,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040316,000000,891.50,891.50,891.50,891.50,260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040329,000000,891.50,891.50,891.50,891.50,6140,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040330,000000,891.50,891.50,890.00,891.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040403,000000,890.00,890.00,870.50,882.50,23125,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040406,000000,882.50,900.00,882.50,888.00,23585,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040407,000000,900.00,932.00,900.00,913.00,21150,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040410,000000,940.00,950.00,921.50,921.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040413,000000,967.50,967.50,963.00,963.00,32738,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040414,000000,967.50,967.50,965.00,965.50,22671,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040417,000000,960.50,960.50,932.00,958.00,29623,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040418,000000,960.00,960.00,950.00,955.00,55106,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040421,000000,960.00,960.00,956.50,956.50,12010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040424,000000,955.00,965.00,950.00,956.00,103720,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040425,000000,956.00,956.00,951.50,952.00,90325,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040426,000000,952.00,955.00,950.00,952.50,71880,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040427,000000,954.50,985.00,953.50,959.50,34259,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040428,000000,965.00,1007.00,960.00,975.00,83550,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040509,000000,990.00,994.00,990.00,992.00,38072,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040510,000000,992.00,1041.50,992.00,999.00,7839,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040511,000000,1005.00,1005.00,985.50,995.00,41970,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040515,000000,999.50,1044.50,999.50,1028.50,56620,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040516,000000,1025.00,1044.50,1001.00,1024.00,75631,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040517,000000,1024.00,1024.00,1005.00,1013.00,22494,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040606,000000,900.00,900.00,900.00,900.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040607,000000,900.00,900.00,900.00,900.00,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040608,000000,899.50,899.50,855.00,883.00,19176,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040609,000000,883.00,900.00,883.00,889.50,30580,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040612,000000,900.00,900.00,855.00,883.00,25565,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040613,000000,882.50,883.00,882.50,882.50,10231,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040614,000000,883.00,883.00,882.50,882.50,1885,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040615,000000,900.00,900.00,888.50,888.50,13131,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040616,000000,900.00,932.50,891.00,891.00,6668,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040619,000000,899.00,901.00,897.00,897.00,25372,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040621,000000,900.50,905.00,898.00,898.00,12010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040622,000000,919.50,919.50,919.00,919.00,42306,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040623,000000,900.00,900.00,873.50,888.50,1241850,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040626,000000,924.50,932.50,924.50,925.00,54969,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040627,000000,971.00,971.00,925.50,925.50,760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040628,000000,971.50,971.50,926.00,926.00,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040629,000000,972.00,972.00,936.00,936.00,8160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040630,000000,982.50,982.50,936.50,936.50,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040703,000000,983.00,983.00,940.00,940.00,3010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040704,000000,987.00,987.00,941.00,941.00,1113,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040705,000000,988.00,988.00,950.00,983.00,1068171,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040706,000000,1032.00,1032.00,993.50,993.50,7845,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040707,000000,1041.00,1043.00,1041.00,1042.00,87964,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040710,000000,1090.00,1090.00,1043.00,1043.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040711,000000,991.00,1010.00,991.00,1001.50,46363,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040712,000000,990.00,990.00,957.50,982.50,43863,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040713,000000,982.50,982.50,982.50,982.50,17503,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040714,000000,1000.00,1031.50,996.50,996.50,20520,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040717,000000,996.50,996.50,996.50,996.50,2988,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040718,000000,996.50,996.50,996.50,996.50,300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040719,000000,992.50,996.00,992.50,996.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040720,000000,989.50,995.00,989.50,995.00,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040724,000000,985.00,994.00,985.00,994.00,3013,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040725,000000,950.00,993.50,950.00,993.50,249,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040726,000000,944.00,969.00,944.00,969.00,17537,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040727,000000,944.50,944.50,944.00,944.50,34883,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040728,000000,944.00,944.00,930.00,941.00,14769,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040731,000000,930.50,941.00,930.50,936.50,41830,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040801,000000,936.50,936.50,930.00,934.00,15874,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040802,000000,972.00,972.00,935.50,950.00,26310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040803,000000,971.50,985.00,935.00,957.00,27387,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040804,000000,936.00,956.00,936.00,956.00,1520,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040807,000000,954.50,954.50,935.00,947.00,16026,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040808,000000,935.00,935.00,900.00,919.00,79015,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040809,000000,920.00,920.00,919.00,919.00,1493,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040810,000000,908.50,908.50,873.50,895.00,19749,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040811,000000,910.00,910.00,895.00,895.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040814,000000,880.50,893.50,880.50,893.50,3101,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040815,000000,880.50,889.00,880.50,889.00,11099,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040817,000000,868.50,885.00,868.50,885.00,6335,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040818,000000,869.00,882.50,869.00,882.50,4573,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040821,000000,864.50,881.50,864.50,881.50,1732,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040822,000000,850.00,871.50,850.00,871.50,11170,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040823,000000,862.00,863.50,862.00,863.00,70268,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040824,000000,863.50,863.50,863.00,863.00,49618,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040825,000000,863.50,864.00,855.00,857.50,61910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040828,000000,850.50,851.50,850.00,851.50,29135,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040831,000000,809.50,848.00,809.50,848.00,2998,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040905,000000,875.00,875.50,873.50,873.50,34097,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040906,000000,875.00,875.00,874.00,874.00,19005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040907,000000,877.00,917.00,877.00,888.00,13106,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040911,000000,932.00,932.00,890.00,890.00,1732,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040912,000000,934.50,934.50,890.50,890.50,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040914,000000,935.00,935.00,910.50,910.50,16577,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040919,000000,956.00,956.00,956.00,956.00,45177,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040920,000000,1003.50,1003.50,1003.50,1003.50,116917,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040921,000000,1004.00,1005.00,1003.50,1004.00,45240,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040922,000000,1004.00,1020.00,1000.00,1004.50,42630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040925,000000,1004.00,1004.50,1004.00,1004.00,13702,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040926,000000,1000.50,1000.50,1000.00,1000.00,41283,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040927,000000,1000.00,1000.00,999.50,999.50,32427,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040928,000000,999.50,999.50,998.50,999.00,10736,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20040929,000000,956.00,988.00,955.00,985.00,15454,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041002,000000,985.00,990.00,980.00,985.00,24707,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041003,000000,985.00,987.50,985.00,985.00,5079,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041004,000000,999.50,1034.00,999.50,1012.00,57157,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041005,000000,1012.00,1012.50,1012.00,1012.00,3949,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041006,000000,1013.00,1013.00,1004.50,1011.00,4400,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041009,000000,997.50,997.50,962.00,993.50,15433,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041010,000000,993.50,998.00,993.50,993.50,8601,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041011,000000,999.00,1008.50,995.50,995.50,11535,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041012,000000,1008.50,1008.50,995.50,995.50,673,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041013,000000,996.00,996.00,960.50,985.50,12654,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041016,000000,961.50,981.50,960.50,981.50,5521,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041017,000000,960.50,976.00,955.50,976.00,8247,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041018,000000,956.00,967.00,955.50,967.00,15495,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041019,000000,974.00,974.00,967.00,967.00,2805,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041020,000000,959.50,965.50,948.00,965.50,3595,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041023,000000,925.00,949.50,920.00,949.50,13366,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041024,000000,996.50,996.50,953.50,953.50,3300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041025,000000,1001.00,1001.00,1001.00,1001.00,51597,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041026,000000,1051.00,1051.00,1051.00,1051.00,106591,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041027,000000,1103.00,1103.50,1051.50,1094.50,107642,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041030,000000,1072.50,1072.50,1051.50,1069.50,24097,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041031,000000,1020.00,1036.50,1018.50,1036.50,23610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041101,000000,985.00,985.50,985.00,985.00,52520,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041102,000000,985.00,1012.00,985.00,995.50,24704,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041103,000000,1005.00,1030.00,998.50,998.50,4142,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041106,000000,1045.00,1045.00,1006.00,1006.00,6010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041107,000000,1046.00,1055.00,1016.00,1016.00,9381,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041108,000000,1017.00,1017.00,1016.00,1016.00,2327,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041109,000000,1016.00,1016.50,1016.00,1016.00,38627,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041110,000000,1014.50,1025.00,1014.50,1016.50,10624,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041113,000000,1045.00,1067.00,1040.00,1050.00,45510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041115,000000,1065.00,1068.50,1065.00,1065.00,38438,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041116,000000,1070.00,1071.50,1067.50,1067.50,19008,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041117,000000,1060.00,1067.00,1060.00,1067.00,210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041120,000000,1067.00,1075.50,1067.00,1071.00,18857,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041121,000000,1075.00,1100.00,1070.00,1077.00,36986,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041122,000000,1074.00,1076.00,1072.50,1076.00,7336,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041123,000000,1071.50,1071.50,1050.50,1069.00,14588,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041124,000000,1049.50,1050.00,1020.00,1040.50,27484,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041127,000000,1045.00,1090.00,1045.00,1065.50,57483,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041128,000000,1100.00,1118.50,1090.50,1090.50,21160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041130,000000,1145.00,1145.00,1093.50,1093.50,2005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041201,000000,1148.00,1148.00,1127.50,1127.50,22718,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041204,000000,1183.50,1183.50,1145.00,1182.00,76255,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041205,000000,1145.50,1163.00,1145.50,1163.00,21002,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041206,000000,1204.50,1205.00,1163.00,1171.00,58442,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041207,000000,1204.50,1229.50,1200.00,1210.00,29017,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041211,000000,1250.00,1270.00,1238.50,1238.50,17615,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041212,000000,1300.00,1300.00,1247.50,1247.50,5441,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041213,000000,1309.50,1309.50,1293.00,1293.00,26543,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041214,000000,1357.50,1357.50,1296.50,1296.50,2010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041215,000000,1361.00,1361.00,1357.50,1360.50,120962,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041218,000000,1428.50,1428.50,1370.00,1384.00,83255,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041219,000000,1384.00,1453.00,1384.00,1431.00,58309,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041220,000000,1430.00,1435.50,1375.00,1415.00,51051,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041221,000000,1373.50,1391.00,1350.00,1391.00,17353,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041222,000000,1363.50,1440.00,1350.00,1366.50,46164,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041225,000000,1428.50,1434.50,1400.00,1408.00,23087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041226,000000,1478.00,1478.00,1436.00,1477.00,50535,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041227,000000,1550.50,1550.50,1525.00,1537.00,30671,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041228,000000,1524.00,1532.50,1478.00,1532.50,4516,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20041229,000000,1475.00,1500.00,1456.00,1462.00,58037,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050101,000000,1450.00,1461.50,1400.50,1431.50,28824,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050102,000000,1405.00,1426.50,1400.00,1426.50,6025,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050103,000000,1400.00,1400.00,1355.50,1395.00,19511,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050104,000000,1395.00,1395.00,1392.00,1394.50,2166,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050105,000000,1350.00,1370.00,1325.00,1370.00,14586,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050108,000000,1366.50,1369.00,1359.50,1369.00,8240,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050109,000000,1369.00,1375.00,1360.50,1368.50,16623,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050110,000000,1368.50,1368.50,1350.00,1367.50,4600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050111,000000,1350.00,1365.00,1350.00,1365.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050112,000000,1325.50,1346.00,1297.00,1346.00,325366,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050115,000000,1279.50,1329.00,1279.00,1329.00,9124,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050118,000000,1263.00,1325.50,1263.00,1325.50,1685,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050119,000000,1259.50,1263.00,1259.50,1260.00,40977,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050122,000000,1260.00,1315.00,1260.00,1274.50,19828,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050123,000000,1275.00,1275.00,1274.50,1274.50,12010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050124,000000,1285.00,1285.00,1275.00,1278.50,26310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050125,000000,1281.50,1281.50,1280.50,1280.50,31048,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050126,000000,1279.50,1280.00,1278.50,1280.00,640,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050130,000000,1216.00,1244.00,1216.00,1244.00,37900680,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050208,000000,1182.00,1182.00,1182.00,1182.00,73608,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050212,000000,1174.50,1181.50,1174.50,1181.50,1277,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050213,000000,1171.50,1180.50,1171.50,1180.50,2630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050214,000000,1145.00,1146.50,1121.50,1146.50,20953,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050215,000000,1089.50,1089.50,1089.50,1089.50,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050216,000000,1089.50,1089.50,1036.50,1074.50,10510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050221,000000,1074.50,1074.50,1021.00,1059.50,11330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050222,000000,1007.00,1033.50,1007.00,1033.50,17510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050226,000000,1033.00,1033.50,1033.00,1033.00,5560,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050301,000000,1084.50,1084.50,1066.50,1066.50,23510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050302,000000,1065.00,1100.00,1065.00,1094.50,33650,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050305,000000,1128.00,1128.00,1094.50,1094.50,475,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050306,000000,1125.00,1125.00,1100.00,1100.00,7067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050307,000000,1107.00,1155.00,1107.00,1114.00,9833,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050308,000000,1169.50,1169.50,1115.00,1115.00,923,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050309,000000,1170.50,1170.50,1140.50,1140.50,16870,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050312,000000,1197.50,1197.50,1153.50,1153.50,8235,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050313,000000,1211.00,1211.00,1168.00,1168.00,9442,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050314,000000,1210.00,1226.00,1210.00,1216.00,31252,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050410,000000,1208.50,1400.00,1208.50,1254.00,76335,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050411,000000,1316.50,1316.50,1291.00,1291.00,21330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050413,000000,1355.50,1355.50,1291.00,1291.00,450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050416,000000,1355.50,1355.50,1297.00,1297.00,3562,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050418,000000,1361.50,1361.50,1300.00,1332.50,22247,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050419,000000,1277.00,1331.00,1277.00,1331.00,691,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050420,000000,1325.00,1330.50,1325.00,1330.50,760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050425,000000,1319.50,1325.00,1265.00,1325.00,3210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050427,000000,1262.50,1311.00,1262.50,1311.00,8108,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050430,000000,1298.50,1321.00,1298.50,1310.00,3010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050501,000000,1320.50,1350.00,1250.00,1318.50,23792,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050503,000000,1318.00,1349.50,1318.00,1320.50,6286,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050504,000000,1325.00,1325.00,1320.50,1320.50,3010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050507,000000,1320.50,1344.00,1320.50,1325.00,10890,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050508,000000,1300.00,1312.50,1300.00,1312.50,20371,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050509,000000,1315.00,1315.00,1312.50,1312.50,322,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050510,000000,1320.00,1320.00,1313.00,1313.00,8421,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050511,000000,1300.00,1309.50,1250.00,1297.00,13452,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050514,000000,1275.00,1283.00,1232.50,1283.00,15338,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050515,000000,1260.00,1270.50,1258.50,1268.50,22944,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050516,000000,1280.00,1331.50,1280.00,1320.50,102313,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050529,000000,1050.00,1150.00,1050.00,1131.00,5309,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050530,000000,1127.50,1130.50,1125.50,1128.00,61829,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050531,000000,1126.00,1126.00,1072.00,1113.50,13087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050601,000000,1058.00,1150.00,1058.00,1072.00,522610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050606,000000,1075.00,1087.50,1074.50,1074.50,10109,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050607,000000,1073.50,1074.00,1073.50,1074.00,920,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050608,000000,1073.00,1073.50,1073.00,1073.50,3110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050611,000000,1030.00,1073.00,1030.00,1068.00,8599,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050613,000000,1045.00,1055.00,1015.00,1055.00,13387,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050614,000000,1069.50,1069.50,1010.00,1054.00,7310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050618,000000,1016.00,1034.00,1015.00,1034.00,18417,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050619,000000,1015.00,1026.50,1010.00,1026.50,13758,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050620,000000,1025.00,1025.00,1010.00,1011.00,75050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050622,000000,1061.50,1061.50,1034.50,1034.50,17067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050626,000000,1024.50,1034.50,1024.50,1034.00,7687,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050628,000000,1075.00,1080.00,1050.50,1050.50,14390,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050702,000000,1001.00,1037.00,1000.00,1037.00,9395,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050703,000000,1037.00,1037.00,1037.00,1037.00,166,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050704,000000,1005.00,1034.50,1005.00,1031.00,6923,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050705,000000,1005.00,1017.00,1000.00,1017.00,18468,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050706,000000,1000.00,1009.00,999.00,1009.00,15498,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050709,000000,990.00,1007.50,990.00,1007.50,2382,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050712,000000,980.50,1003.50,980.50,1003.50,5339,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050713,000000,980.00,991.50,953.50,991.50,16587,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050716,000000,975.00,983.50,945.00,983.50,6860,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050717,000000,970.00,970.00,947.00,969.00,15330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050718,000000,969.00,969.00,969.00,969.00,5078,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050723,000000,1001.50,1017.00,969.50,969.50,541,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050724,000000,1017.50,1017.50,1000.00,1000.00,23010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050725,000000,1027.50,1050.00,1007.00,1007.00,9993,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050726,000000,1007.00,1007.00,1007.00,1007.00,2210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050727,000000,1010.00,1010.00,1007.00,1007.00,2010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050730,000000,1007.00,1044.50,1007.00,1012.50,5760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050802,000000,1025.00,1025.00,1012.50,1012.50,1239,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050803,000000,1015.00,1015.00,1012.50,1012.50,4375,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050806,000000,1012.50,1012.50,962.00,970.50,31068,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050807,000000,1000.00,1000.00,973.00,973.00,3210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050808,000000,973.00,973.00,973.00,973.00,450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050809,000000,1009.50,1010.00,978.50,978.50,5752,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050810,000000,1010.00,1010.00,978.50,978.50,168,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050813,000000,975.50,978.00,975.00,978.00,1699,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050815,000000,975.00,1000.00,975.00,978.50,1995,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050816,000000,980.00,980.00,975.00,978.00,5081,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050817,000000,1000.00,1024.00,982.50,982.50,5483,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050820,000000,1018.00,1018.50,984.00,984.00,1937,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050821,000000,984.00,984.00,984.00,984.00,2545,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050822,000000,1000.00,1018.00,987.50,987.50,5772,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050824,000000,1000.00,1000.00,975.00,990.00,8449,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050828,000000,1018.00,1025.00,1015.00,1020.50,56660,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050830,000000,1020.50,1020.50,1010.50,1019.50,7328,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050831,000000,1035.00,1035.00,1021.50,1021.50,6000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050903,000000,1035.00,1049.50,1025.00,1026.00,56033,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050904,000000,1026.00,1050.00,1026.00,1029.50,11387,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050905,000000,1048.50,1048.50,1030.50,1030.50,2010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050906,000000,1026.50,1029.00,1025.00,1029.00,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050907,000000,1048.00,1048.00,1025.00,1029.00,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050910,000000,1025.50,1028.50,1025.50,1028.50,910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050913,000000,1029.50,1029.50,1013.50,1025.50,13939,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050914,000000,1010.00,1020.00,974.50,1020.00,7091,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050917,000000,1007.50,1030.00,1007.50,1024.50,34220,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050918,000000,1030.00,1030.50,1024.50,1024.50,2602,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050921,000000,1023.50,1024.00,1023.50,1024.00,1233,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050924,000000,1021.00,1025.00,1021.00,1024.50,40010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050925,000000,980.00,998.00,975.50,998.00,19991,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050926,000000,976.00,991.50,975.50,991.50,10029,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050927,000000,942.50,975.50,942.00,975.50,11445,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20050928,000000,927.00,973.50,927.00,973.50,1152,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051001,000000,967.00,967.00,925.00,961.00,10868,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051008,000000,966.00,968.00,963.00,963.00,14214,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051009,000000,980.00,980.00,964.50,964.50,3585,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051018,000000,925.00,950.50,916.50,950.50,10376,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051023,000000,950.50,950.50,950.50,950.50,900,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051024,000000,955.50,955.50,950.50,950.50,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051029,000000,965.00,965.00,950.50,950.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051030,000000,957.00,957.00,951.00,951.00,4809,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051107,000000,943.00,947.50,943.00,947.50,15918,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051112,000000,947.50,975.00,947.50,948.50,5160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051114,000000,948.50,948.50,948.50,948.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051116,000000,930.00,948.00,930.00,948.00,499,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051119,000000,930.00,947.50,930.00,947.50,427,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051123,000000,974.50,975.00,962.50,962.50,20522,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051126,000000,1010.50,1010.50,976.00,976.00,10717,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051127,000000,1024.50,1024.50,985.50,989.50,30436,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051130,000000,995.00,997.50,989.50,989.50,165,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051203,000000,1038.50,1038.50,1006.50,1006.50,12505,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051204,000000,1045.00,1052.50,1025.00,1025.00,15711,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051205,000000,1076.00,1076.00,1036.00,1036.00,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051206,000000,1087.50,1087.50,1039.00,1039.00,2352,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051210,000000,1090.50,1090.50,1068.00,1068.00,20320,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051211,000000,1090.50,1121.00,1086.50,1086.50,15929,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051212,000000,1101.50,1106.00,1095.50,1095.50,25010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051213,000000,1106.00,1106.00,1053.00,1087.50,13716,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051214,000000,1135.00,1135.00,1092.00,1092.00,3673,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051217,000000,1093.50,1093.50,1092.00,1092.00,3042,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051221,000000,1125.00,1125.00,1050.50,1089.00,2436,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051224,000000,1051.00,1088.00,1051.00,1088.00,828,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051225,000000,1085.00,1087.50,1085.00,1087.50,1838,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051226,000000,1087.00,1087.50,1087.00,1087.00,3760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20051228,000000,1087.00,1087.00,1087.00,1087.00,10,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060101,000000,1094.50,1095.00,1088.50,1088.50,8454,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060103,000000,1076.00,1095.00,1075.50,1083.00,16372,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060104,000000,1075.00,1079.50,1057.50,1079.50,13249,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060107,000000,1075.50,1078.00,1075.00,1078.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060108,000000,1077.50,1077.50,1077.50,1077.50,2500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060109,000000,1057.50,1075.00,1057.50,1075.00,9490,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060110,000000,1058.50,1074.00,1058.50,1074.00,1510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060114,000000,1074.00,1074.00,1058.00,1059.00,33240,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060115,000000,1058.50,1059.00,1058.50,1058.50,24819,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060121,000000,1061.50,1061.50,1059.00,1059.00,6748,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060124,000000,1093.50,1094.00,1059.50,1059.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060125,000000,1059.50,1060.00,1059.50,1059.50,11356,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060131,000000,1112.00,1112.00,1066.50,1066.50,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060201,000000,1069.00,1069.00,1066.50,1066.50,1690,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060205,000000,1071.00,1071.00,1040.00,1054.50,29630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060206,000000,1040.00,1051.50,1040.00,1051.50,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060213,000000,1051.50,1051.50,1010.00,1021.50,41650,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060214,000000,1002.00,1017.00,1001.50,1017.00,7228,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060215,000000,1017.00,1017.00,999.00,1014.00,6097,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060219,000000,1034.00,1034.00,1014.00,1014.00,719,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060221,000000,1034.00,1034.00,1014.50,1014.50,1445,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060228,000000,1014.50,1034.50,1014.50,1014.50,743,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060318,000000,900.00,1019.50,900.00,1014.50,6270,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060319,000000,1014.50,1034.50,1014.50,1017.00,6160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060325,000000,1034.50,1034.50,1018.00,1018.00,2433,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060326,000000,1018.00,1038.00,1025.50,1025.50,14010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060404,000000,1046.00,1046.00,1031.00,1031.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060405,000000,1044.50,1044.50,1034.50,1034.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060408,000000,1044.50,1055.00,1040.50,1040.50,16914,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060409,000000,1044.50,1045.00,1042.00,1042.00,14190,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060411,000000,1062.50,1062.50,1046.00,1046.00,7210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060412,000000,1050.00,1066.50,1047.50,1047.50,4916,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060417,000000,1050.50,1050.50,1047.50,1047.50,2045,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060419,000000,1050.00,1050.00,1044.50,1046.50,13222,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060422,000000,1044.50,1046.00,1044.50,1046.00,5110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060423,000000,1048.50,1050.00,1046.50,1046.50,6394,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060425,000000,1039.50,1045.50,1039.50,1045.50,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060426,000000,1025.00,1043.00,1025.00,1043.00,4300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060429,000000,1025.00,1042.50,1025.00,1042.50,720,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060501,000000,1022.50,1042.00,1022.50,1042.00,154,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060502,000000,1059.50,1060.00,1043.50,1043.50,3660,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060506,000000,1025.00,1042.50,1025.00,1042.50,1353,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060507,000000,1060.00,1060.00,1025.50,1042.00,1739,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060508,000000,1060.00,1062.50,1043.00,1043.00,2254,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060509,000000,1063.50,1063.50,1043.50,1043.50,1710,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060513,000000,1064.00,1064.00,1049.00,1049.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060514,000000,1069.50,1069.50,1053.50,1053.50,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060515,000000,1074.50,1074.50,1058.50,1058.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060516,000000,1079.50,1079.50,1071.00,1071.00,21753,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060517,000000,1092.00,1092.00,1071.00,1071.00,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060520,000000,1092.00,1092.00,1071.50,1071.50,1505,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060521,000000,1092.50,1092.50,1077.00,1077.00,9630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060522,000000,1098.50,1098.50,1085.00,1085.00,15108,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060523,000000,1106.50,1106.50,1089.50,1089.50,8510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060524,000000,1111.00,1111.00,1098.50,1098.50,16010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060527,000000,1111.00,1090.50,1077.00,1090.50,13066,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060529,000000,1069.00,1089.00,1069.00,1089.00,2010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060531,000000,1068.00,1086.50,1067.50,1086.50,3474,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060610,000000,1086.00,1086.00,1070.00,1081.50,11606,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060611,000000,1084.50,1090.00,1060.00,1076.00,61196,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060612,000000,1075.50,1076.00,1055.50,1072.00,13010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060613,000000,1051.00,1068.50,1051.00,1068.50,6010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060614,000000,1075.00,1075.00,1068.50,1068.50,2010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060617,000000,1089.50,1089.50,1089.50,1089.50,67865,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060618,000000,1110.50,1111.00,1093.00,1093.00,6760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060619,000000,1114.50,1114.50,1093.00,1093.00,760,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060620,000000,1114.50,1114.50,1093.50,1093.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060621,000000,1115.00,1115.00,1096.50,1096.50,5510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060628,000000,1118.00,1118.00,1097.00,1097.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060701,000000,1118.50,1118.50,1099.00,1099.00,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060702,000000,1120.50,1120.50,1120.50,1120.50,55000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060703,000000,1142.50,1142.50,1126.50,1126.50,10379,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060704,000000,1149.00,1149.00,1135.00,1135.00,14221,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060705,000000,1157.50,1157.50,1144.50,1144.50,16010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060708,000000,1167.00,1167.00,1150.50,1150.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060709,000000,1173.50,1173.50,1156.50,1156.50,10082,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060710,000000,1179.50,1179.50,1162.50,1162.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060711,000000,1185.50,1185.50,1168.50,1168.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060712,000000,1191.50,1191.50,1185.00,1185.00,26083,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060715,000000,1208.50,1208.50,1161.50,1203.00,85670,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060716,000000,1227.00,1227.00,1227.00,1227.00,41462,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060717,000000,1251.50,1251.50,1247.00,1247.00,30010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060718,000000,1271.50,1271.50,1252.00,1252.00,7427,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060723,000000,1277.00,1277.00,1259.00,1259.00,10141,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060725,000000,1284.00,1284.00,1284.00,1284.00,39452,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060730,000000,1309.50,1309.50,1295.00,1295.00,15927,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060731,000000,1309.50,1320.50,1302.00,1302.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060801,000000,1328.00,1328.00,1316.00,1316.00,19727,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060802,000000,1342.00,1342.00,1323.00,1323.00,10110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060805,000000,1349.00,1349.00,1334.50,1334.50,16475,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060806,000000,1361.00,1361.00,1356.00,1356.00,29455,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060807,000000,1383.00,1383.00,1343.00,1380.00,243683,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060809,000000,1407.50,1407.50,1395.00,1395.00,19844,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060812,000000,1422.50,1422.50,1411.00,1411.00,21510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060813,000000,1439.00,1439.00,1431.00,1431.00,25845,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060814,000000,1459.50,1459.50,1438.00,1438.00,9310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060816,000000,1466.50,1466.50,1445.00,1445.00,9206,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060819,000000,1473.50,1473.50,1456.50,1456.50,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060820,000000,1485.50,1485.50,1462.50,1462.50,8005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060821,000000,1491.50,1491.50,1466.50,1466.50,5155,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060823,000000,1495.50,1495.50,1475.00,1475.00,11010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060826,000000,1504.50,1504.50,1491.00,1491.00,20010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060827,000000,1520.50,1520.50,1520.50,1520.50,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060828,000000,1550.50,1550.50,1550.50,1550.50,130835,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060829,000000,1581.50,1581.50,1581.50,1581.50,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060830,000000,1613.00,1613.00,1613.00,1613.00,146477,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060902,000000,1645.00,1645.00,1645.00,1645.00,85861,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060903,000000,1677.50,1677.50,1677.50,1677.50,40000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060904,000000,1711.00,1711.00,1679.50,1679.50,2510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060905,000000,1713.00,1713.00,1701.50,1701.50,23806,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060906,000000,1735.50,1735.50,1734.00,1734.00,34427,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060910,000000,1768.50,1768.50,1736.00,1736.00,2155,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060911,000000,1770.50,1770.50,1701.50,1745.00,352963,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060912,000000,1710.50,1742.00,1710.50,1742.00,2910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060913,000000,1707.50,1707.50,1707.50,1707.50,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060916,000000,1673.50,1741.50,1673.50,1683.50,302450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060917,000000,1717.00,1717.00,1650.00,1703.50,112973,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060918,000000,1670.00,1685.00,1670.00,1670.50,116886,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060919,000000,1637.50,1637.50,1637.50,1637.50,45674,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060920,000000,1605.00,1633.50,1605.00,1633.50,4040,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060923,000000,1601.00,1632.50,1601.00,1632.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060924,000000,1600.00,1631.50,1600.00,1631.50,1087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060925,000000,1599.00,1613.00,1599.00,1613.00,20010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20060927,000000,1581.00,1605.50,1581.00,1605.50,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061001,000000,1573.50,1603.50,1573.50,1603.50,1821,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061003,000000,1571.50,1603.50,1571.50,1603.50,382,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061004,000000,1571.50,1602.50,1571.50,1602.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061007,000000,1570.50,1601.00,1570.50,1601.00,1585,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061010,000000,1569.00,1593.50,1569.00,1593.50,8013,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061128,000000,1400.00,1450.00,1200.00,1275.00,286661,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061129,000000,1249.50,1255.00,1249.50,1250.00,71118,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061202,000000,1225.00,1225.00,1225.00,1225.00,75449,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061203,000000,1200.50,1224.50,1200.50,1208.00,62626,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061204,000000,1232.00,1232.00,1209.00,1209.00,1187,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061205,000000,1233.00,1233.00,1232.50,1232.50,35010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061206,000000,1257.00,1257.00,1239.50,1239.50,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061209,000000,1264.00,1264.00,1253.50,1253.50,20902,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061210,000000,1278.50,1278.50,1278.50,1278.50,36423,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061211,000000,1304.00,1304.00,1303.00,1303.50,103888,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061212,000000,1329.50,1329.50,1304.00,1304.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061213,000000,1330.00,1330.00,1330.00,1330.00,52000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061216,000000,1356.50,1356.50,1350.00,1355.50,65200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061217,000000,1329.00,1329.50,1328.50,1328.50,50067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061218,000000,1305.00,1322.00,1302.00,1322.00,9490,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061219,000000,1339.50,1340.00,1324.00,1324.00,3722,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061220,000000,1300.50,1322.00,1300.50,1322.00,2970,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061223,000000,1301.00,1313.00,1296.00,1313.00,14443,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061225,000000,1300.00,1331.50,1300.00,1314.50,3965,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061226,000000,1324.00,1330.00,1316.00,1316.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20061227,000000,1319.00,1329.00,1290.00,1326.50,40118,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070102,000000,1326.50,1326.50,1325.00,1326.00,10010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070103,000000,1326.00,1326.00,1326.00,1326.00,2567,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070106,000000,1326.00,1326.50,1326.00,1326.00,14251,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070109,000000,1319.50,1326.00,1319.00,1326.00,62,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070110,000000,1326.00,1322.50,1299.50,1322.50,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070117,000000,1296.50,1299.50,1296.50,1297.00,94923,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070120,000000,1273.00,1291.50,1272.50,1291.50,7952,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070121,000000,1274.00,1286.00,1273.00,1286.00,10272,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070122,000000,1289.00,1291.00,1286.00,1286.00,1248,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070123,000000,1288.00,1292.50,1288.00,1291.00,40223,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070124,000000,1291.50,1291.50,1290.50,1291.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070127,000000,1291.00,1291.00,1290.00,1291.00,9010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070131,000000,1292.50,1314.50,1292.50,1293.00,15735,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070203,000000,1293.00,1300.00,1293.00,1293.50,10013,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070204,000000,1293.50,1293.50,1269.00,1285.00,13912,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070205,000000,1285.00,1285.00,1280.00,1285.00,477,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070206,000000,1280.00,1290.00,1280.00,1285.00,4450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070207,000000,1285.00,1285.00,1285.00,1285.00,200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070210,000000,1295.00,1295.00,1287.50,1287.50,8457,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070212,000000,1305.00,1310.00,1294.50,1294.50,13235,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070213,000000,1294.50,1295.00,1274.00,1293.50,2923,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070214,000000,1305.00,1305.00,1293.50,1293.50,260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070218,000000,1295.00,1305.00,1294.00,1294.00,7268,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070219,000000,1305.00,1305.00,1296.50,1296.50,7830,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070224,000000,1296.50,1296.50,1296.50,1296.50,275,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070226,000000,1290.50,1296.50,1290.50,1296.50,806,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070304,000000,1305.00,1305.00,1296.50,1296.50,610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070306,000000,1322.00,1322.00,1298.00,1298.00,2403,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070307,000000,1322.00,1322.00,1301.50,1301.50,5447,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070311,000000,1300.50,1327.50,1300.50,1302.00,2656,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070312,000000,1304.00,1304.00,1302.00,1302.00,1422,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070313,000000,1304.50,1304.50,1302.00,1302.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070317,000000,1328.00,1328.00,1310.50,1310.50,11850,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070319,000000,1336.50,1336.50,1311.50,1311.50,1360,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070403,000000,1337.50,1337.50,1316.50,1316.50,6670,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070408,000000,1342.50,1342.50,1320.00,1320.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070409,000000,1346.00,1346.00,1322.00,1322.00,2521,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070411,000000,1348.00,1348.00,1340.50,1340.50,26160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070414,000000,1366.00,1366.00,1347.00,1347.00,9130,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070415,000000,1366.00,1373.50,1353.00,1353.00,9820,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070429,000000,1125.00,1125.00,1125.00,1125.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070430,000000,1102.50,1145.50,1102.50,1122.50,12731,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070501,000000,1122.50,1122.50,1122.50,1122.50,2058,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070502,000000,1140.00,1144.50,1125.50,1125.50,12078,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070505,000000,1148.00,1148.00,1131.00,1134.50,18432,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070507,000000,1134.50,1134.50,1112.00,1131.00,7056,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070508,000000,1108.50,1128.50,1108.50,1128.50,4225,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070513,000000,1151.00,1151.00,1129.00,1129.00,875,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070514,000000,1111.00,1127.50,1111.00,1127.50,3210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070609,000000,1105.00,1127.00,1105.00,1127.00,460,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070610,000000,1104.50,1124.00,1104.50,1124.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070617,000000,1102.00,1111.50,1102.00,1111.50,20550,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070619,000000,1089.50,1109.50,1089.50,1109.50,3296,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070620,000000,1087.50,1108.00,1087.50,1108.00,2510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070623,000000,1086.00,1106.50,1086.00,1106.50,2510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070625,000000,1106.50,1106.50,1106.50,1106.50,12388,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070627,000000,1106.50,1106.50,1106.50,1106.50,112,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070701,000000,1084.50,1102.00,1084.50,1102.00,7222,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070702,000000,1080.00,1093.50,1080.00,1093.50,14010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070703,000000,1080.00,1090.00,1080.00,1090.00,8886,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070708,000000,1080.00,1089.00,1080.00,1089.00,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070715,000000,1080.00,1088.50,1080.00,1088.50,1125,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070717,000000,1080.50,1087.50,1080.00,1087.50,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070723,000000,1087.50,1087.50,1066.00,1086.00,3209,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070724,000000,1107.50,1107.50,1090.50,1090.50,7535,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070729,000000,1089.00,1090.50,1089.00,1090.50,610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070730,000000,1070.00,1085.00,1069.00,1085.00,9100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070731,000000,1085.00,1085.00,1085.00,1085.00,470,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070804,000000,1065.00,1065.00,1063.50,1063.50,40192,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070805,000000,1063.50,1063.50,1042.50,1046.00,262714,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070806,000000,1066.50,1066.50,1046.50,1046.50,894,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070807,000000,1066.50,1066.50,1046.50,1046.50,126,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070808,000000,1046.50,1046.50,1046.50,1046.50,6000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070814,000000,1066.00,1067.00,1056.50,1056.50,18894,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070815,000000,1077.50,1077.50,1059.50,1059.50,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070818,000000,1078.00,1078.50,1059.50,1059.50,386,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070819,000000,1080.00,1080.00,1060.00,1060.00,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070820,000000,1081.00,1081.00,1063.00,1063.00,5309,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070821,000000,1084.00,1084.00,1063.00,1063.00,370,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070822,000000,1084.00,1084.00,1084.00,1084.00,44700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070825,000000,1105.50,1105.50,1087.00,1087.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070826,000000,1108.50,1108.50,1088.00,1088.00,1627,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070828,000000,1109.50,1109.50,1089.00,1089.00,1455,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070901,000000,1110.50,1110.50,1089.00,1089.00,30,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070905,000000,1110.50,1110.50,1096.50,1096.50,12169,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070918,000000,1118.00,1118.00,1098.00,1098.00,2463,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070926,000000,1119.50,1119.50,1099.50,1099.50,2510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070929,000000,1119.50,1119.50,1099.50,1099.50,30,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20070930,000000,1121.00,1121.00,1100.00,1100.00,610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071001,000000,1122.00,1122.00,1100.50,1100.50,510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071002,000000,1122.50,1122.50,1112.50,1112.50,20010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071006,000000,1134.50,1134.50,1125.50,1125.50,21511,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071007,000000,1125.50,1125.50,1125.50,1125.50,4180,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071008,000000,1148.00,1148.00,1119.50,1126.50,64670,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071009,000000,1119.50,1126.50,1119.50,1126.50,110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071010,000000,1119.50,1126.50,1119.50,1126.50,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071020,000000,1126.50,1126.50,1126.50,1126.50,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071021,000000,1126.50,1126.50,1115.00,1126.00,15430,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071028,000000,1103.50,1123.50,1103.50,1123.50,4338,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071029,000000,1104.00,1118.50,1103.50,1118.50,9272,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071031,000000,1118.00,1118.50,1118.00,1118.50,8310,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071104,000000,1118.50,1118.50,1118.50,1118.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071107,000000,1118.50,1118.50,1118.50,1118.50,1219,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071110,000000,1118.50,1118.50,1118.50,1118.50,601,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071111,000000,1118.50,1118.50,1118.50,1118.50,1831,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071112,000000,1125.00,1125.00,1118.50,1118.50,410,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071114,000000,1125.00,1125.00,1118.50,1118.50,210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071117,000000,1125.00,1125.00,1119.00,1119.00,2020,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071118,000000,1105.00,1117.50,1105.00,1117.50,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071119,000000,1100.00,1113.00,1095.50,1113.00,7710,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071120,000000,1104.50,1112.50,1104.50,1112.50,1861,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071121,000000,1105.00,1110.00,1090.50,1110.00,4058,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071124,000000,1090.50,1109.00,1090.50,1109.00,1682,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071215,000000,1131.00,1131.00,1109.00,1109.00,327,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071216,000000,1131.00,1131.00,1109.00,1109.00,150,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071217,000000,1131.00,1131.00,1111.00,1111.00,2970,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071218,000000,1133.00,1133.00,1111.00,1111.00,14,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071219,000000,1133.00,1133.00,1114.00,1114.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20071226,000000,1136.00,1136.00,1116.00,1116.00,3170,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080113,000000,1138.00,1250.00,1138.00,1181.00,213865,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080114,000000,1185.00,1185.00,1178.50,1182.00,34210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080116,000000,1158.50,1175.50,1158.50,1175.50,9736,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080120,000000,1152.00,1174.50,1152.00,1174.50,1290,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080121,000000,1151.50,1171.50,1151.50,1171.50,4330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080122,000000,1148.50,1148.50,1148.50,1148.50,87132,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080123,000000,1126.00,1132.50,1126.00,1132.50,25738,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080126,000000,1110.00,1132.00,1110.00,1132.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080127,000000,1132.00,1132.00,1132.00,1132.00,1754,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080128,000000,1109.50,1127.50,1109.50,1127.50,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080130,000000,1107.50,1125.00,1105.00,1125.00,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080202,000000,1125.00,1125.00,1103.50,1121.50,11005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080203,000000,1105.00,1119.50,1105.00,1119.50,4510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080204,000000,1105.00,1130.00,1105.00,1120.50,5651,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080212,000000,1142.50,1142.50,1121.00,1121.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080213,000000,1142.00,1142.50,1133.00,1133.00,20510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080216,000000,1133.00,1133.00,1133.00,1133.00,3500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080217,000000,1133.00,1133.00,1133.00,1133.00,640,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080218,000000,1133.00,1133.00,1133.00,1133.00,31329,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080220,000000,1133.00,1133.00,1133.00,1133.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080223,000000,1132.00,1132.00,1110.50,1129.50,7707,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080224,000000,1107.00,1125.50,1107.00,1125.50,6588,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080225,000000,1103.00,1125.50,1103.00,1125.50,300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080226,000000,1125.50,1125.50,1125.50,1125.50,4420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080227,000000,1125.50,1125.50,1124.50,1125.50,15492,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080301,000000,1104.00,1124.00,1103.00,1123.00,6820,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080302,000000,1124.50,1124.50,1123.00,1123.50,22026,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080303,000000,1145.50,1145.50,1126.00,1126.00,4330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080304,000000,1148.50,1148.50,1130.50,1130.50,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080427,000000,1000.00,1125.00,1000.00,1089.00,4165,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080429,000000,1067.50,1083.50,1067.50,1083.50,9330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080512,000000,1051.00,1051.00,1051.00,1051.00,275,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080513,000000,1019.50,1019.50,1019.50,1019.50,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080514,000000,989.00,989.00,989.00,989.00,56190,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080518,000000,990.00,1000.00,990.00,991.00,12971,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080519,000000,990.00,991.00,990.00,991.00,11445,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080521,000000,1014.50,1014.50,962.50,991.50,1110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080524,000000,1000.00,1019.00,1000.00,1012.50,36303,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080527,000000,1042.50,1042.50,1020.50,1020.50,9430,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080528,000000,1051.00,1051.00,1037.50,1037.50,20010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080601,000000,1068.50,1068.50,1042.00,1042.00,5250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080609,000000,1073.00,1073.00,1055.00,1055.00,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080611,000000,1086.50,1086.50,1086.00,1086.00,57651,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080614,000000,1117.00,1117.00,1092.50,1092.50,7910,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080615,000000,1070.00,1089.50,1070.00,1089.50,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080616,000000,1098.50,1109.50,1068.50,1085.00,57476,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080617,000000,1075.00,1099.00,1075.00,1081.50,53432,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080618,000000,1080.00,1085.00,1080.00,1082.50,9060,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080621,000000,1106.00,1110.00,1096.00,1096.00,19226,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080622,000000,1096.00,1096.00,1096.00,1096.00,3210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080623,000000,1110.00,1125.00,1110.00,1116.00,30514,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080625,000000,1116.00,1149.00,1116.00,1120.00,14588,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080628,000000,1120.00,1120.00,1120.00,1120.00,8000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080702,000000,1120.00,1120.00,1120.00,1120.00,8000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080705,000000,1119.00,1120.00,1119.00,1120.00,1080,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080706,000000,1119.00,1153.50,1090.00,1146.00,38093,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080707,000000,1180.00,1180.00,1148.50,1148.50,2801,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080708,000000,1150.00,1182.50,1150.00,1163.00,16010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080709,000000,1197.50,1197.50,1164.50,1164.50,4519,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080712,000000,1199.00,1199.00,1171.50,1171.50,7412,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080723,000000,1206.50,1206.50,1206.50,1206.50,121000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080728,000000,1206.50,1206.50,1206.50,1206.50,1237,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080729,000000,1206.50,1206.50,1206.50,1206.50,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080811,000000,1242.50,1500.00,1207.00,1433.50,58831,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080812,000000,1433.50,1476.50,1390.50,1412.50,18198,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080813,000000,1371.00,1378.50,1370.50,1378.50,29755,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080818,000000,1378.50,1419.50,1378.50,1419.00,66475,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080819,000000,1461.50,1461.50,1461.00,1461.00,59270,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080820,000000,1504.50,1504.50,1504.50,1504.50,76857,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080823,000000,1549.50,1549.50,1549.50,1549.50,39580,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080824,000000,1565.00,1565.00,1503.50,1515.00,51461,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080827,000000,1470.00,1470.00,1470.00,1470.00,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080830,000000,1426.00,1470.00,1426.00,1451.50,42642,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080831,000000,1408.00,1408.00,1408.00,1408.00,60000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080901,000000,1366.00,1408.00,1366.00,1401.00,36718,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080902,000000,1443.00,1443.00,1408.00,1408.00,6010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080903,000000,1440.00,1449.00,1411.00,1411.00,2968,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080906,000000,1449.00,1449.00,1419.50,1419.50,7860,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080907,000000,1419.50,1419.50,1419.50,1419.50,1636,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080909,000000,1461.50,1462.00,1422.00,1422.00,2160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080914,000000,1459.50,1459.50,1426.00,1426.00,4010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080915,000000,1459.50,1459.50,1427.50,1427.50,1690,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080916,000000,1450.00,1455.00,1430.50,1430.50,4067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080920,000000,1455.50,1462.00,1442.50,1442.50,15110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080921,000000,1442.50,1442.50,1442.50,1442.50,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080923,000000,1442.00,1442.50,1442.00,1442.50,1106,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080924,000000,1437.50,1442.50,1437.50,1442.50,697,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080927,000000,1422.00,1439.00,1413.00,1439.00,5010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080928,000000,1396.00,1409.00,1396.00,1409.00,25010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20080929,000000,1367.00,1381.00,1367.00,1381.00,24010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081005,000000,1340.00,1346.50,1340.00,1346.50,30380,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081006,000000,1306.50,1313.00,1306.50,1313.00,30010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081007,000000,1274.00,1275.50,1274.00,1274.00,58358,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081011,000000,1250.50,1250.50,1236.00,1245.00,46159,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081012,000000,1245.00,1273.00,1245.00,1245.50,939,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081013,000000,1282.50,1282.50,1250.00,1250.00,4430,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081015,000000,1213.00,1250.00,1213.00,1250.00,205,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081018,000000,1287.50,1287.50,1258.50,1258.50,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081019,000000,1258.50,1296.00,1258.50,1259.00,2590,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081021,000000,1221.50,1259.00,1221.50,1259.00,60,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081022,000000,1290.00,1296.50,1290.00,1292.00,34430,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081026,000000,1292.00,1330.50,1292.00,1302.50,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081027,000000,1341.50,1341.50,1335.00,1335.00,30205,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081028,000000,1375.00,1375.00,1351.50,1351.50,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081104,000000,1430.00,1700.00,1430.00,1659.50,100869,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081105,000000,1708.50,1709.00,1695.00,1695.00,26010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081109,000000,1745.50,1745.50,1705.00,1705.00,7010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081110,000000,1756.00,1756.00,1719.50,1719.50,10410,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081111,000000,1771.00,1771.00,1725.00,1725.00,3891,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081112,000000,1776.50,1776.50,1739.50,1739.50,10092,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081115,000000,1791.50,1791.50,1748.50,1748.50,6260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081116,000000,1800.50,1800.50,1800.50,1800.50,38178,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081117,000000,1854.50,1854.50,1854.50,1854.50,42000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081118,000000,1910.00,1910.00,1850.00,1906.50,317360,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081119,000000,1875.50,1900.00,1849.50,1852.00,57207,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081122,000000,1907.50,1907.50,1806.50,1897.50,34103,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081123,000000,1897.50,1897.50,1841.00,1846.00,49240,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081124,000000,1791.00,1805.00,1791.00,1805.00,26817,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081125,000000,1751.00,1834.50,1751.00,1751.00,36500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081126,000000,1698.50,1749.50,1698.50,1749.50,881,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081129,000000,1697.50,1745.00,1697.50,1745.00,3060,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081201,000000,1693.00,1744.50,1693.00,1744.50,527,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081208,000000,1500.00,1500.00,1500.00,1500.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081210,000000,1455.00,1545.00,1455.00,1476.00,118818,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081213,000000,1432.00,1474.50,1432.00,1474.50,1282,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081214,000000,1450.50,1450.50,1431.50,1438.00,36482,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081215,000000,1481.00,1481.00,1481.00,1444.00,5018,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081216,000000,1402.00,1450.00,1402.00,1434.00,20000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081221,000000,1477.00,1477.00,1477.00,1452.50,15500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081228,000000,1496.00,1496.00,1496.00,1496.00,14933,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081230,000000,1514.50,1514.50,1514.50,1482.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20081231,000000,1526.50,1526.50,1526.50,1526.50,66667,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090103,000000,1572.00,1572.00,1514.50,1567.50,83167,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090104,000000,1614.50,1614.50,1600.00,1600.00,18187,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090105,000000,1599.50,1600.00,1599.50,1600.00,7000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090110,000000,1599.50,1599.50,1544.50,1544.50,6100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090113,000000,1538.00,1538.50,1538.00,1538.00,67000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090114,000000,1514.50,1514.50,1514.50,1514.50,5,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090119,000000,1549.50,1550.00,1525.00,1541.00,11388,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090120,000000,1550.00,1550.00,1550.00,1541.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090121,000000,1550.00,1550.00,1549.50,1546.00,20990,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090125,000000,1548.00,1548.00,1525.00,1546.00,1625,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090126,000000,1500.00,1544.00,1500.00,1500.00,1475,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090127,000000,1498.00,1515.00,1498.00,1498.50,63603,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090131,000000,1460.00,1477.00,1456.00,1477.00,19238,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090202,000000,1456.50,1465.50,1456.50,1465.50,25397,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090203,000000,1461.00,1509.00,1460.50,1506.00,96898,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090204,000000,1551.00,1551.00,1551.00,1516.00,8010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090207,000000,1561.00,1561.00,1561.00,1522.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090208,000000,1567.50,1567.50,1551.00,1565.50,174613,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090209,000000,1519.50,1565.50,1519.50,1565.50,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090211,000000,1531.50,1544.00,1525.50,1544.00,19925,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090214,000000,1531.00,1531.50,1498.00,1507.00,114752,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090215,000000,1552.00,1552.00,1510.00,1546.00,42453,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090223,000000,1299.00,1299.00,1100.00,1126.00,43130,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090225,000000,1092.50,1159.50,1092.50,1131.00,49048,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090228,000000,1158.50,1159.50,1158.50,1159.50,16055,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090301,000000,1175.00,1175.00,1175.00,1175.00,27225,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090302,000000,1201.00,1201.00,1201.00,1201.00,10416,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090303,000000,1211.50,1211.50,1211.50,1211.50,17600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090304,000000,1229.00,1229.00,1229.00,1229.00,32,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090308,000000,1229.00,1229.00,1229.00,1229.00,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090309,000000,1229.50,1229.50,1229.50,1229.50,1518,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090310,000000,1231.00,1231.00,1231.00,1231.00,30000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090318,000000,1261.50,1261.50,1261.50,1227.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090404,000000,1263.50,1263.50,1263.50,1263.50,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090405,000000,1301.00,1301.00,1301.00,1301.00,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090406,000000,1340.00,1340.00,1340.00,1340.00,36250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090407,000000,1380.00,1380.00,1330.00,1340.00,199118,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090408,000000,1330.00,1330.00,1330.00,1330.00,25835,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090411,000000,1301.50,1322.50,1301.50,1301.50,95152,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090412,000000,1310.00,1343.50,1310.00,1343.50,27838,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090413,000000,1325.00,1360.00,1325.00,1345.00,3655,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090414,000000,1300.50,1320.00,1290.50,1320.00,17865,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090415,000000,1350.00,1352.50,1350.00,1352.50,13570,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090418,000000,1330.00,1360.50,1330.00,1360.50,27333,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090419,000000,1377.50,1377.50,1377.00,1377.50,40221,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090420,000000,1417.50,1418.50,1416.00,1418.50,85000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090421,000000,1455.00,1455.00,1400.00,1400.00,8218,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090422,000000,1375.50,1375.50,1375.50,1375.50,25000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090425,000000,1347.00,1430.00,1347.00,1400.00,98409,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090426,000000,1417.00,1417.00,1415.00,1415.00,20150,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090427,000000,1412.50,1440.50,1361.00,1434.50,12935,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090428,000000,1361.00,1361.00,1361.00,1361.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090429,000000,1358.50,1358.50,1358.00,1358.00,12000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090502,000000,1342.00,1342.00,1339.50,1339.50,43546,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090503,000000,1340.00,1340.00,1317.50,1325.00,81485,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090504,000000,1325.00,1325.00,1292.00,1292.00,11638,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090505,000000,1317.00,1317.00,1281.50,1281.50,23462,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090510,000000,1315.50,1340.50,1315.50,1340.50,59502,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090511,000000,1291.00,1293.00,1291.00,1291.00,22030,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090512,000000,1291.00,1293.00,1290.00,1290.00,73153,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090513,000000,1270.00,1270.00,1270.00,1270.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090516,000000,1280.00,1280.00,1280.00,1280.00,1162,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090517,000000,1250.00,1250.00,1250.00,1250.00,28000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090518,000000,1222.50,1222.50,1221.00,1221.00,91601,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090520,000000,1257.50,1257.50,1257.50,1257.50,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090523,000000,1262.50,1262.50,1262.50,1262.50,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090524,000000,1267.50,1267.50,1267.50,1267.50,21600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090525,000000,1290.50,1290.50,1290.50,1290.50,48000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090526,000000,1255.00,1255.00,1252.00,1252.00,273,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090601,000000,1275.00,1275.00,1275.00,1275.00,1860,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090602,000000,1250.50,1250.50,1250.50,1250.50,26755,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090607,000000,1233.00,1233.00,1233.00,1233.00,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090609,000000,1233.00,1233.00,1225.00,1225.00,12000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090613,000000,1223.00,1225.00,1211.50,1211.50,18023,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090614,000000,1200.00,1200.00,1200.00,1200.00,2422,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090615,000000,1195.50,1195.50,1195.00,1195.00,36578,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090616,000000,1159.50,1160.50,1159.50,1160.00,29721,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090624,000000,1200.50,1200.50,1200.50,1200.50,40800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090627,000000,1236.50,1236.50,1236.50,1236.50,4800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090628,000000,1241.50,1241.50,1239.50,1240.00,20461,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090629,000000,1241.50,1261.50,1241.50,1261.50,10018,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090701,000000,1271.00,1271.00,1271.00,1271.00,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090705,000000,1271.00,1271.00,1271.00,1271.00,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090711,000000,1274.00,1274.00,1274.00,1274.00,12000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090712,000000,1286.50,1286.50,1286.50,1286.50,7641,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090713,000000,1295.00,1295.00,1295.00,1295.00,20400,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090714,000000,1316.50,1316.50,1316.50,1316.50,11996,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090715,000000,1274.00,1300.00,1252.50,1300.00,24218,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090719,000000,1325.50,1325.50,1325.50,1325.50,10730,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090722,000000,1337.00,1337.00,1337.00,1337.00,6387,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090725,000000,1344.50,1344.50,1344.50,1344.50,50,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090726,000000,1344.50,1344.50,1344.50,1344.50,68,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090727,000000,1344.50,1344.50,1344.50,1344.50,30000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090728,000000,1366.50,1372.50,1344.50,1372.50,130006,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090729,000000,1344.50,1344.50,1344.50,1344.50,800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090801,000000,1344.50,1375.00,1344.50,1372.50,31538,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090802,000000,1375.00,1375.00,1344.00,1344.00,5341,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090803,000000,1327.50,1330.00,1325.50,1325.50,11700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090804,000000,1335.00,1335.00,1335.00,1335.00,15,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090808,000000,1350.00,1350.00,1350.00,1350.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090810,000000,1370.00,1370.50,1365.00,1370.50,13557,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090811,000000,1370.00,1370.00,1339.00,1339.00,22474,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090812,000000,1335.00,1349.00,1335.00,1349.00,2512,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090815,000000,1335.00,1335.00,1308.50,1308.50,210300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090816,000000,1347.50,1347.50,1347.50,1347.50,2680,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090817,000000,1347.50,1351.00,1347.50,1351.00,56680,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090818,000000,1360.00,1360.00,1360.00,1360.00,800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090819,000000,1358.50,1359.00,1358.50,1359.00,3364,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090824,000000,1355.00,1392.00,1355.00,1392.00,7660,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090825,000000,1395.50,1395.50,1395.50,1395.50,6013,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090826,000000,1402.50,1402.50,1402.50,1402.50,14873,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090829,000000,1419.50,1419.50,1419.50,1419.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090830,000000,1431.50,1431.50,1431.50,1431.50,23937,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090831,000000,1460.00,1460.00,1460.00,1460.00,25000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090901,000000,1490.00,1490.00,1460.00,1490.00,231927,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090902,000000,1525.00,1525.00,1450.00,1450.00,9340,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090905,000000,1450.00,1450.00,1440.50,1440.50,33252,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090906,000000,1410.00,1415.00,1409.50,1415.00,54671,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090907,000000,1392.00,1392.00,1392.00,1392.00,10,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090908,000000,1425.00,1425.00,1425.00,1425.00,1396,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090914,000000,1410.00,1410.00,1400.00,1410.00,7582,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090915,000000,1425.00,1452.50,1425.00,1452.50,6169,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090916,000000,1458.50,1458.50,1458.50,1458.50,32000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090921,000000,1497.50,1497.50,1497.50,1497.50,50000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090922,000000,1542.00,1542.00,1542.00,1542.00,1840,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090923,000000,1545.00,1545.00,1545.00,1545.00,31855,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090926,000000,1545.50,1546.50,1545.50,1546.50,2545,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090927,000000,1586.50,1586.50,1585.00,1585.00,8455,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090928,000000,1560.00,1574.50,1550.00,1574.50,13695,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20090929,000000,1585.00,1597.50,1585.00,1597.50,8807,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091005,000000,1609.00,1609.00,1609.00,1609.00,3420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091006,000000,1614.00,1614.00,1614.00,1614.00,2812,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091007,000000,1617.50,1617.50,1617.50,1617.50,80603,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091010,000000,1665.50,1665.50,1665.50,1665.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091011,000000,1679.50,1679.50,1679.50,1679.50,3188,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091013,000000,1684.50,1684.50,1684.50,1684.50,5500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091019,000000,1692.00,1692.00,1692.00,1692.00,4758,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091020,000000,1698.50,1698.50,1698.50,1698.50,65000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091021,000000,1749.00,1749.00,1749.00,1749.00,17780,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091024,000000,1723.50,1723.50,1723.50,1723.50,2885,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091025,000000,1775.00,1775.00,1693.00,1693.00,14642,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091026,000000,1700.00,1700.50,1700.00,1700.00,16911,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091027,000000,1701.50,1750.00,1667.00,1667.00,115024,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091031,000000,1748.50,1748.50,1748.50,1748.50,13665,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091101,000000,1750.00,1768.50,1750.00,1768.50,29770,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091102,000000,1804.50,1804.50,1804.50,1804.50,2480,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091103,000000,1804.50,1804.50,1756.00,1799.00,22367,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091104,000000,1799.00,1799.50,1799.00,1799.50,3160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091107,000000,1779.50,1779.50,1779.50,1779.50,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091108,000000,1825.00,1841.50,1825.00,1841.50,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091109,000000,1845.50,1845.50,1845.50,1845.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091115,000000,1847.00,1847.00,1835.00,1847.00,43480,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091121,000000,1830.00,1830.00,1782.00,1782.00,15100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091122,000000,1782.00,1782.00,1780.00,1780.00,1330,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091123,000000,1850.00,1850.00,1850.00,1850.00,6,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091125,000000,1761.50,1761.50,1761.50,1761.50,570,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091205,000000,1760.50,1760.50,1760.50,1760.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091207,000000,1743.50,1850.00,1743.50,1850.00,21565,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091220,000000,1732.50,1732.50,1732.50,1732.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091228,000000,1715.50,1715.50,1715.50,1715.50,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091229,000000,1710.50,1710.50,1710.50,1710.50,8200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20091230,000000,1716.00,1716.00,1716.00,1716.00,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100104,000000,1695.50,1750.00,1695.50,1750.00,1940,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100106,000000,1692.50,1692.50,1692.50,1692.50,8000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100109,000000,1692.50,1692.50,1692.50,1692.50,1377,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100123,000000,1750.50,1750.50,1750.00,1750.00,2050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100125,000000,1799.00,1799.00,1799.00,1799.00,4759,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100126,000000,1756.00,1756.00,1750.00,1750.00,1138,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100130,000000,1685.50,1685.50,1685.50,1685.50,1998,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100202,000000,1682.00,1682.00,1682.00,1682.00,20,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100203,000000,1682.00,1690.00,1682.00,1684.00,22342,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100206,000000,1647.00,1687.00,1647.00,1687.00,16884,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100207,000000,1650.00,1650.00,1650.00,1650.00,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100208,000000,1657.00,1657.00,1657.00,1657.00,359,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100221,000000,1820.00,1820.00,1819.50,1820.00,61183,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100222,000000,1805.00,1817.00,1800.00,1817.00,9695,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100223,000000,1820.00,1850.00,1820.00,1825.00,35729,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100224,000000,1875.00,1885.50,1875.00,1885.50,21311,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100228,000000,1920.00,1920.00,1920.00,1920.00,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100301,000000,1920.00,1923.00,1920.00,1923.00,107932,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100302,000000,1944.50,1944.50,1904.50,1917.50,32279,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100303,000000,1847.50,1925.00,1847.50,1855.50,3591,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100306,000000,1900.00,1925.50,1900.00,1923.50,47080,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100315,000000,1523.00,1523.00,1523.00,1523.00,575,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100407,000000,1524.00,1524.00,1524.00,1524.00,20,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100410,000000,1577.00,1577.00,1577.00,1577.00,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100411,000000,1632.00,1632.00,1632.00,1632.00,46,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100412,000000,1689.00,1689.00,1689.00,1689.00,37950,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100413,000000,1748.00,1748.00,1748.00,1748.00,17000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100414,000000,1777.00,1777.00,1777.00,1777.00,45212,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100417,000000,1777.00,1777.00,1715.00,1715.00,25845,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100418,000000,1682.50,1735.00,1682.00,1685.50,21659,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100419,000000,1780.00,1780.00,1685.50,1685.50,34087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100421,000000,1682.00,1730.00,1682.00,1730.00,31245,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100424,000000,1735.00,1735.00,1735.00,1735.00,4005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100426,000000,1666.50,1666.50,1666.50,1666.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100427,000000,1761.00,1761.00,1686.50,1686.50,10095,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100428,000000,1763.50,1763.50,1717.50,1717.50,26795,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100501,000000,1790.50,1791.00,1718.50,1722.50,63657,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100502,000000,1835.00,1835.00,1835.00,1835.00,2420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100503,000000,1833.50,1833.50,1726.50,1823.50,3568,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100504,000000,1818.00,1818.00,1818.00,1818.00,269,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100505,000000,1750.50,1750.50,1750.00,1750.00,9309,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100508,000000,1750.00,1750.00,1716.50,1716.50,25181,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100510,000000,1725.00,1725.00,1725.00,1725.00,16607,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100511,000000,1710.00,1790.00,1710.00,1790.00,8778,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100512,000000,1792.50,1798.50,1792.50,1798.00,21837,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100515,000000,1731.50,1731.50,1731.50,1731.50,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100516,000000,1797.00,1797.00,1796.50,1796.50,1266,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100518,000000,1795.00,1832.00,1795.00,1831.50,23144,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100522,000000,1831.50,1831.50,1830.00,1831.50,21114,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100523,000000,1800.00,1800.00,1800.00,1800.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100524,000000,1811.50,1813.50,1811.50,1811.50,15651,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100525,000000,1812.50,1830.50,1812.50,1815.00,33586,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100530,000000,1831.50,1831.50,1831.50,1831.50,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100531,000000,1815.00,1815.00,1765.00,1765.00,6827,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100602,000000,1816.00,1827.50,1765.00,1765.00,13000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100606,000000,1767.00,1767.00,1767.00,1767.00,907,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100607,000000,1822.50,1822.50,1822.50,1822.50,1360,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100608,000000,1823.00,1832.00,1767.00,1832.00,42725,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100609,000000,1850.00,1850.00,1771.00,1771.00,9711,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100612,000000,1770.50,1770.50,1770.50,1770.50,1401,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100613,000000,1829.50,1830.00,1829.50,1830.00,2907,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100615,000000,1835.00,1889.50,1835.00,1889.50,19067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100619,000000,1889.50,1913.00,1889.50,1913.00,20550,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100620,000000,1913.00,1950.00,1909.50,1950.00,31067,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100622,000000,1950.00,1982.50,1950.00,1982.50,11036,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100627,000000,1982.00,1982.50,1982.00,1982.50,3059,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100628,000000,2000.00,2016.50,2000.00,2000.00,3243,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100629,000000,2000.00,2000.00,2000.00,2000.00,818,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100630,000000,1910.00,1910.00,1885.00,1885.00,23000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100705,000000,1842.00,1842.00,1842.00,1842.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100706,000000,1886.00,1915.50,1885.50,1915.50,8226,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100707,000000,1915.50,1915.50,1915.50,1915.50,905,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100711,000000,1904.00,1915.50,1904.00,1915.50,4360,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100712,000000,1950.00,1979.50,1950.00,1979.50,3201,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100713,000000,1900.00,1900.00,1900.00,1900.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100714,000000,1942.00,1975.00,1942.00,1975.00,45050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100717,000000,2040.00,2053.00,2040.00,2053.00,5701,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100718,000000,2053.00,2065.50,2053.00,2065.50,4296,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100719,000000,2075.00,2075.00,2075.00,2075.00,18000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100720,000000,2116.00,2116.00,2116.00,2116.00,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100726,000000,2120.00,2120.00,2120.00,2120.00,4262,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100728,000000,2129.50,2129.50,2129.50,2129.50,15500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100731,000000,2166.00,2166.00,2166.00,2166.00,200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100801,000000,2166.50,2166.50,2166.50,2166.50,14000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100802,000000,2200.50,2200.50,2200.50,2200.50,200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100803,000000,2201.00,2201.00,2201.00,2201.00,9000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100804,000000,2223.00,2223.00,2222.50,2223.00,114143,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100807,000000,2311.50,2311.50,2311.50,2311.50,30000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100808,000000,2388.00,2388.00,2388.00,2388.00,25353,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100809,000000,2455.00,2455.00,2455.00,2455.00,44262,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100810,000000,2553.00,2553.00,2500.00,2500.00,54258,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100811,000000,2553.00,2553.00,2553.00,2553.00,13500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100814,000000,2450.00,2450.00,2422.00,2422.00,83007,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100815,000000,2328.50,2499.50,2328.50,2328.50,2113,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100816,000000,2427.00,2450.00,2425.00,2450.00,6500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100817,000000,2425.00,2500.00,2424.50,2500.00,27000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100818,000000,2529.00,2529.00,2527.00,2527.00,30829,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100821,000000,2501.00,2550.00,2501.00,2501.50,5624,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100824,000000,2480.00,2480.00,2480.00,2480.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100825,000000,2514.50,2514.50,2473.00,2505.00,5981,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100828,000000,2512.00,2514.50,2473.00,2473.00,6779,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100829,000000,2514.50,2559.50,2514.50,2559.50,4051,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100830,000000,2600.00,2600.00,2600.00,2600.00,20420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100831,000000,2665.50,2665.50,2665.50,2665.50,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100905,000000,2490.50,2490.50,2472.50,2472.50,10018,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100906,000000,2560.00,2560.00,2530.00,2550.00,20947,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100908,000000,2530.00,2530.00,2530.00,2530.00,8685,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100912,000000,2520.00,2520.00,2520.00,2520.00,3960,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100913,000000,2490.00,2490.00,2490.00,2490.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100914,000000,2520.00,2520.00,2520.00,2520.00,110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100919,000000,2635.00,2635.00,2635.00,2635.00,3800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100921,000000,2522.00,2575.00,2522.00,2575.00,5579,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100925,000000,2540.00,2643.50,2440.50,2643.50,10110,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100926,000000,2550.00,2550.50,2550.00,2550.50,3826,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100927,000000,2626.50,2626.50,2626.50,2626.50,11025,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20100928,000000,2550.50,2626.50,2550.50,2555.50,2812,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101002,000000,2552.00,2552.00,2552.00,2552.00,1352,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101006,000000,2558.50,2575.00,2558.50,2558.50,9439,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101011,000000,2550.50,2550.50,2550.50,2550.50,4749,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101012,000000,2550.00,2550.00,2457.00,2457.00,37333,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101013,000000,2499.50,2500.50,2400.50,2400.50,8800,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101016,000000,2400.00,2484.50,2400.00,2484.50,4990,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101018,000000,2484.50,2500.00,2407.50,2500.00,33250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101019,000000,2474.50,2515.00,2474.50,2515.00,2200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101025,000000,2600.00,2650.00,2600.00,2650.00,5679,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101026,000000,2705.00,2706.00,2676.00,2677.00,73010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101027,000000,2690.00,2690.00,2600.00,2600.00,1160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101030,000000,2710.00,2710.00,2710.00,2710.00,1010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101101,000000,2650.00,2650.50,2650.00,2650.00,19419,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101102,000000,2600.50,2600.50,2600.00,2600.00,12485,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101103,000000,2675.00,2752.50,2675.00,2752.50,5140,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101106,000000,2745.00,2745.00,2745.00,2745.00,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101107,000000,2625.00,2745.00,2600.50,2600.50,5630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101116,000000,2690.00,2690.00,2606.00,2606.00,9502,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101120,000000,2606.00,2650.00,2605.00,2650.00,5500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101121,000000,2637.50,2750.00,2637.50,2724.50,3347,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101123,000000,2655.00,2749.00,2655.00,2749.00,4567,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101124,000000,2650.00,2650.00,2650.00,2650.00,7000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101127,000000,2626.00,2626.00,2626.00,2626.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101129,000000,2655.00,2655.00,2655.00,2655.00,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101130,000000,2631.00,2631.00,2631.00,2631.00,450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101204,000000,2631.00,2631.00,2631.00,2631.00,20210,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101205,000000,2606.00,2610.00,2605.00,2610.00,7340,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101207,000000,2605.50,2605.50,2605.50,2605.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101208,000000,2615.00,2615.00,2605.50,2606.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101219,000000,2617.50,2617.50,2617.50,2617.50,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101220,000000,2650.00,2650.00,2650.00,2650.00,1340,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101225,000000,2734.50,2734.50,2734.50,2734.50,6000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101227,000000,2699.50,2699.50,2699.50,2699.50,4608,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101228,000000,2699.50,2699.50,2699.50,2699.50,1342,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20101229,000000,2750.00,2761.00,2750.00,2761.00,5308,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110101,000000,2776.50,2776.50,2776.50,2776.50,11172,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110103,000000,2811.00,2811.00,2675.00,2675.00,3220,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110122,000000,2800.00,2809.50,2800.00,2809.50,19136,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110123,000000,2810.00,2869.00,2809.50,2869.00,27388,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110124,000000,2925.00,2944.50,2900.00,2944.50,23269,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110129,000000,2895.00,2895.00,2895.00,2895.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110130,000000,2895.50,2994.50,2895.00,2994.50,6083,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110201,000000,2950.00,2950.00,2940.00,2940.00,3686,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110205,000000,2925.00,2925.00,2925.00,2925.00,11314,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110207,000000,2994.50,2994.50,2994.50,2994.50,830,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110208,000000,2852.00,2852.00,2851.50,2851.50,12415,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110213,000000,2889.00,2889.00,2889.00,2889.00,1810,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110215,000000,2944.00,2995.00,2944.00,2995.00,12000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110216,000000,2995.00,3010.00,2995.00,3010.00,11797,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110219,000000,3058.50,3058.50,3058.50,3058.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110223,000000,3092.00,3092.00,2876.50,2876.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110226,000000,3100.00,3119.00,3100.00,3119.00,70000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110228,000000,3000.00,3240.00,3000.00,3240.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110301,000000,3256.50,3256.50,3025.00,3025.00,20464,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110302,000000,3200.00,3315.00,3199.50,3315.00,10292,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110309,000000,2777.50,2800.00,2777.50,2800.00,1996,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110312,000000,2860.00,2860.50,2860.00,2860.50,80880,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110313,000000,2860.50,2860.50,2800.00,2800.00,12504,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110314,000000,2745.00,2745.00,2745.00,2745.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110315,000000,2943.00,2943.00,2943.00,2943.00,78,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110316,000000,2736.00,2850.00,2736.00,2850.00,8280,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110319,000000,2725.50,2750.00,2725.50,2725.50,62387,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110326,000000,2835.50,2835.50,2835.50,2835.50,9500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110327,000000,2730.00,2730.00,2730.00,2730.00,4496,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110328,000000,2755.00,2755.00,2755.00,2755.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110329,000000,2760.50,2761.00,2755.00,2760.00,16450,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110330,000000,2765.00,2765.00,2760.00,2760.00,2120,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110403,000000,2760.00,2760.00,2665.50,2670.00,21495,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110404,000000,2670.50,2674.50,2670.50,2674.50,6000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110405,000000,2800.00,2825.00,2800.00,2825.00,8000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110406,000000,2801.00,2858.00,2801.00,2858.00,5188,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110409,000000,2872.00,2872.00,2858.50,2858.50,15320,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110410,000000,2920.00,2920.00,2895.00,2895.00,3438,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110411,000000,2901.00,2901.00,2865.50,2865.50,3415,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110416,000000,2712.00,2712.00,2712.00,2712.00,1414,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110417,000000,2899.00,2900.00,2890.00,2890.00,17010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110418,000000,2899.50,2899.50,2750.00,2800.00,10059,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110419,000000,2800.00,2900.00,2800.00,2900.00,9846,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110420,000000,2850.00,2900.00,2850.00,2900.00,515,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110425,000000,2724.50,2725.00,2724.50,2724.50,7600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110430,000000,2701.50,2701.50,2701.50,2701.50,1193,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110508,000000,2700.00,2700.00,2699.00,2699.00,9000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110509,000000,2672.00,2800.00,2672.00,2800.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110510,000000,2675.00,2675.00,2672.50,2672.50,7000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110515,000000,2772.00,2868.00,2772.00,2868.00,4500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110516,000000,2876.00,2876.00,2876.00,2876.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110518,000000,2682.50,2685.00,2682.50,2682.50,10545,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110521,000000,2634.00,2634.00,2634.00,2634.00,145385,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110522,000000,2600.00,2600.50,2600.00,2600.50,19627,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110525,000000,2575.00,2575.00,2575.00,2575.00,9000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110531,000000,2575.00,2575.00,2575.00,2575.00,860,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110601,000000,2575.00,2575.00,2575.00,2575.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110606,000000,2583.00,2583.00,2583.00,2583.00,2116,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110611,000000,2580.50,2580.50,2580.50,2580.50,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110612,000000,2600.00,2600.00,2600.00,2600.00,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110614,000000,2580.50,2580.50,2580.50,2580.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110615,000000,2580.50,2580.50,2580.50,2580.50,9093,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110618,000000,2600.00,2699.50,2600.00,2695.00,6285,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110620,000000,2715.00,2715.00,2715.00,2715.00,2500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110625,000000,2580.00,2580.00,2576.50,2576.50,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110626,000000,2600.00,2600.00,2550.00,2550.00,16810,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110629,000000,2525.50,2645.00,2525.50,2645.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110703,000000,2575.00,2575.00,2550.00,2550.50,26840,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110706,000000,2550.00,2550.00,2550.00,2550.00,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110709,000000,2550.00,2550.00,2460.00,2460.00,19000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110723,000000,2550.00,2550.00,2550.00,2550.00,3983,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110725,000000,2655.00,2655.00,2655.00,2655.00,7838,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110801,000000,2678.00,2678.00,2678.00,2678.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110803,000000,2681.00,2681.00,2681.00,2681.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110806,000000,2686.50,2686.50,2686.50,2686.50,30822,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110814,000000,2778.00,2778.00,2778.00,2778.00,206,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110823,000000,2777.50,2777.50,2777.50,2777.50,900,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110824,000000,2568.00,2568.00,2568.00,2568.00,769,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110827,000000,2777.50,2778.50,2777.50,2778.50,968,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110828,000000,2782.00,2782.00,2782.00,2782.00,32,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110903,000000,2650.00,2650.00,2650.00,2650.00,206,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110904,000000,2781.50,2782.00,2781.50,2782.00,4146,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110906,000000,2795.00,2795.00,2795.00,2795.00,4547,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110910,000000,2700.00,2700.00,2700.00,2700.00,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110911,000000,2800.00,2800.00,2800.00,2800.00,1626,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110912,000000,2800.00,2800.00,2800.00,2800.00,1100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110914,000000,2810.00,2815.50,2810.00,2815.50,17678,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110917,000000,2761.00,2761.00,2761.00,2761.00,520,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110918,000000,2871.00,2871.00,2871.00,2871.00,568,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110925,000000,2872.50,2873.00,2872.50,2873.00,5005,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110926,000000,2889.00,2889.00,2865.00,2870.00,11002,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110927,000000,2918.00,2918.00,2900.00,2910.00,5507,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20110928,000000,2833.50,2833.50,2833.50,2833.50,67,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111004,000000,2925.00,2925.00,2900.00,2900.00,7190,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111009,000000,2884.50,2953.50,2884.50,2953.50,12720,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111010,000000,2953.50,2990.00,2953.50,2990.00,58213,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111011,000000,3107.50,3107.50,3107.50,3107.50,37500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111012,000000,3231.50,3231.50,3222.50,3222.50,65500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111015,000000,3225.00,3225.00,3150.00,3150.00,118000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111016,000000,3064.50,3064.50,3064.50,3064.50,57315,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111017,000000,3000.00,3000.00,3000.00,3000.00,51000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111018,000000,3000.00,3119.50,3000.00,3117.50,3606,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111019,000000,3126.50,3126.50,3126.50,3126.50,21020,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111022,000000,3199.50,3199.50,3041.50,3197.00,24500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111023,000000,3198.50,3198.50,3198.50,3198.50,1155,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111024,000000,3028.00,3028.00,3028.00,3028.00,200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111025,000000,3198.50,3198.50,3198.50,3198.50,300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111030,000000,3180.00,3200.00,3150.00,3150.00,2790,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111031,000000,3250.00,3250.00,3150.00,3195.00,20844,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111101,000000,3150.50,3150.50,3150.00,3150.00,1094,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111102,000000,3202.00,3202.00,3150.00,3150.00,12292,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111106,000000,3031.00,3250.00,3031.00,3250.00,12824,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111108,000000,3200.00,3240.00,3200.00,3240.00,150,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111112,000000,3116.00,3116.00,3116.00,3116.00,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111113,000000,2992.00,3095.00,2992.00,2992.50,30000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111114,000000,2920.50,3115.00,2920.50,3115.00,1200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111119,000000,3000.50,3000.50,2975.00,2975.00,1400,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111121,000000,2975.00,3075.00,2975.00,3075.00,3977,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111122,000000,2975.00,2975.00,2913.50,2913.50,2101,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111123,000000,3000.00,3149.50,3000.00,3149.50,684,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111126,000000,3075.00,3151.00,3050.00,3050.00,2700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111127,000000,3050.00,3050.00,2916.00,2950.00,3385,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111128,000000,3040.00,3150.00,2908.00,3150.00,39265,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111129,000000,3025.50,3025.50,3025.50,3025.50,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111130,000000,3031.00,3031.00,3031.00,3031.00,556,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111203,000000,3033.00,3033.00,3033.00,3033.00,2530,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111204,000000,3041.00,3041.00,3041.00,3041.00,9966,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111210,000000,3075.00,3075.00,3075.00,3075.00,3502,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111211,000000,2855.50,2855.50,2855.50,2855.50,4129,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111212,000000,3073.50,3073.50,3073.50,3073.50,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111213,000000,3074.50,3074.50,3074.50,3074.50,4250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111214,000000,3089.00,3089.00,3089.00,3089.00,2535,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111217,000000,3098.00,3098.00,3098.00,3098.00,5798,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111218,000000,3117.50,3117.50,3117.50,3117.50,27850,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111219,000000,3214.00,3214.00,3210.00,3213.00,7420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111220,000000,3238.50,3239.00,3125.00,3125.00,6051,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111221,000000,3199.00,3258.50,3199.00,3258.50,8633,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111225,000000,3284.00,3284.00,3280.00,3280.00,18426,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111226,000000,3151.50,3151.50,3150.00,3150.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111227,000000,3279.50,3279.50,3130.00,3130.00,5050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111228,000000,3225.00,3271.00,3225.00,3271.00,1495,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20111231,000000,3125.00,3165.00,3125.00,3125.50,1700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120101,000000,3075.50,3075.50,3075.50,3075.50,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120103,000000,3125.00,3250.00,3125.00,3244.00,4406,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120104,000000,3225.00,3300.00,3225.00,3300.00,5829,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120107,000000,3214.00,3214.00,3100.00,3100.00,501,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120108,000000,3200.00,3200.00,3200.00,3200.00,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120109,000000,3220.00,3220.00,3220.00,3220.00,9319,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120111,000000,3285.00,3320.00,3285.00,3300.00,5554,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120115,000000,3227.50,3320.50,3227.50,3320.00,1513,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120116,000000,3231.00,3231.00,3230.50,3230.50,700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120117,000000,3200.00,3200.00,3200.00,3200.00,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120118,000000,3230.00,3230.00,3230.00,3230.00,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120123,000000,3290.00,3290.00,3290.00,3290.00,2,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120128,000000,3275.00,3275.00,3199.50,3199.50,19699,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120130,000000,3195.00,3275.00,3101.00,3275.00,32748,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120131,000000,3250.00,3250.00,3250.00,3250.00,3655,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120201,000000,3101.00,3250.00,3101.00,3250.00,3255,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120204,000000,3199.50,3250.00,3199.50,3250.00,18705,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120206,000000,3150.00,3250.00,3150.00,3250.00,260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120207,000000,3225.00,3280.00,3225.00,3280.00,2596,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120208,000000,3289.50,3289.50,3289.50,3289.50,1919,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120212,000000,3175.00,3321.50,3175.00,3321.50,61775,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120213,000000,3321.50,3410.00,3321.50,3409.50,4175,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120215,000000,3408.50,3408.50,3175.00,3404.50,2196,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120220,000000,3399.00,3399.50,3398.50,3399.00,2345,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120222,000000,3398.00,3435.00,3398.00,3434.50,31253,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120225,000000,3500.00,3534.50,3450.00,3450.00,19057,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120304,000000,3000.00,3024.50,2792.50,2792.50,119079,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120305,000000,2944.50,2946.00,2938.00,2946.00,31000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120306,000000,2975.00,3046.50,2975.00,3046.50,31740,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120307,000000,3120.00,3120.00,2900.50,2929.50,27404,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120310,000000,3140.50,3141.00,2900.00,2900.00,169872,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120311,000000,2949.00,2949.00,2949.00,2949.00,6000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120313,000000,2929.00,2929.00,2929.00,2929.00,850,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120314,000000,2926.50,2926.50,2926.50,2926.50,860,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120317,000000,2923.50,2923.50,2923.50,2923.50,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120318,000000,2923.00,2923.00,2923.00,2923.00,50,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120324,000000,2923.00,2923.00,2923.00,2923.00,4000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120325,000000,2920.00,2920.00,2910.00,2910.00,4950,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120326,000000,2900.00,2900.00,2894.50,2894.50,1930,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120327,000000,2888.50,2888.50,2888.50,2888.50,3000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120328,000000,2940.00,2941.00,2940.00,2941.00,888,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120402,000000,2941.00,2941.00,2877.50,2877.50,7180,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120414,000000,2864.00,2864.00,2864.00,2864.00,112,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120417,000000,2863.50,2863.50,2863.50,2863.50,2000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120509,000000,2857.00,2857.00,2857.00,2857.00,100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120513,000000,2856.50,2856.50,2856.50,2856.50,171,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120516,000000,2856.00,2856.00,2856.00,2856.00,25,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120527,000000,2856.00,2856.00,2856.00,2856.00,400,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120606,000000,2855.00,2855.00,2855.00,2855.00,1,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120617,000000,2855.00,2855.00,2855.00,2855.00,44541,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120619,000000,2849.50,2849.50,2741.00,2741.00,11020,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120620,000000,2800.00,2845.00,2736.00,2775.00,14804,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120623,000000,2700.00,2840.00,2700.00,2840.00,1201,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120625,000000,2697.50,2697.50,2697.50,2697.50,500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120626,000000,2697.00,2915.00,2696.00,2915.00,24468,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120627,000000,2885.00,2886.00,2885.00,2886.00,6630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120630,000000,2886.00,2907.00,2886.00,2907.00,2700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120704,000000,2914.50,2914.50,2914.00,2914.50,3665,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120710,000000,2926.50,2926.50,2926.50,2926.50,10600,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120711,000000,2950.00,2950.00,2950.00,2950.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120715,000000,2850.50,2850.50,2850.50,2850.50,8150,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120716,000000,2964.00,2964.00,2961.00,2964.00,51780,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120717,000000,3082.00,3082.00,3082.00,3082.00,11300,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120718,000000,3005.50,3005.50,3005.50,3005.50,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120721,000000,3120.00,3120.00,3057.50,3060.00,34404,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120729,000000,3145.00,3145.00,3145.00,3145.00,874,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120804,000000,2950.00,3099.50,2950.00,3099.50,3100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120805,000000,3058.50,3099.50,3058.50,3099.50,3775,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120808,000000,3099.50,3099.50,3099.50,3099.50,2,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120811,000000,2940.00,2940.00,2940.00,2940.00,4700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120812,000000,2925.00,3047.00,2925.00,3047.00,3350,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120822,000000,2921.50,2921.50,2920.00,2920.00,4700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120826,000000,2900.50,2900.50,2900.50,2900.50,2,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120903,000000,2901.00,2901.00,2900.50,2900.50,10000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120904,000000,2900.50,2900.50,2868.00,2868.00,5221,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120905,000000,2854.00,2854.00,2853.50,2853.50,2200,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120911,000000,2846.50,2846.50,2846.50,2846.50,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120915,000000,2975.00,2975.00,2975.00,2975.00,250,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120918,000000,2843.50,2843.50,2843.50,2843.50,260,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120923,000000,2974.50,2974.50,2870.00,2870.00,1550,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120925,000000,2855.00,2855.50,2841.50,2841.50,22965,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120926,000000,2970.00,2970.00,2970.00,2970.00,3339,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120929,000000,2825.00,2825.00,2800.00,2800.00,9900,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20120930,000000,2821.50,2821.50,2800.00,2821.00,22050,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121001,000000,2821.00,2821.00,2800.00,2800.00,2442,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121003,000000,2925.00,2947.50,2925.00,2947.50,1500,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121007,000000,2950.00,2950.00,2950.00,2950.00,10055,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121008,000000,2964.50,2984.00,2964.50,2984.00,47061,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121009,000000,3083.00,3083.00,3083.00,3083.00,20937,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121010,000000,3154.50,3154.50,3154.50,3154.50,32435,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121013,000000,3268.00,3268.00,3268.00,3268.00,47372,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121014,000000,3398.50,3398.50,3398.50,3398.50,36010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121015,000000,3534.00,3534.00,3534.00,3534.00,36010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121016,000000,3675.00,3675.00,3675.00,3675.00,139023,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121017,000000,3810.00,3810.00,3528.00,3528.00,158252,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121020,000000,3457.50,3457.50,3457.50,3457.50,53270,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121021,000000,3319.50,3319.50,3319.50,3319.50,749,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121022,000000,3316.50,3316.50,3316.50,3316.50,20100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121023,000000,3245.50,3500.00,3242.50,3242.50,211834,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121024,000000,3230.00,3230.00,3208.50,3208.50,26700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121027,000000,3122.50,3252.50,3122.50,3252.50,44921,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121028,000000,3175.00,3293.00,3155.00,3293.00,91651,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121029,000000,3325.00,3385.50,3205.00,3205.00,6291,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121030,000000,3200.00,3200.00,3139.00,3139.00,20087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121031,000000,3200.00,3200.00,3200.00,3200.00,1000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121104,000000,3273.00,3273.00,3273.00,3273.00,185,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121105,000000,3150.50,3150.50,3150.00,3150.00,18322,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121106,000000,3200.00,3299.00,3200.00,3290.00,4650,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121107,000000,3205.00,3205.00,3150.50,3150.50,1534,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121110,000000,3075.00,3075.00,3075.00,3075.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121111,000000,3290.00,3290.00,3170.00,3170.00,6100,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121112,000000,3050.50,3229.50,3050.50,3229.50,23003,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121113,000000,3125.00,3250.00,3125.00,3250.00,44694,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121114,000000,3275.00,3300.00,3251.00,3275.00,34032,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121117,000000,3350.00,3412.50,3350.00,3412.50,91493,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121118,000000,3500.00,3500.00,3400.00,3497.50,9160,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121119,000000,3525.00,3525.00,3499.50,3514.50,10012,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121120,000000,3550.00,3574.00,3525.00,3525.00,105644,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121121,000000,3525.00,3700.00,3500.00,3500.00,68151,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121126,000000,3640.00,3640.00,3490.00,3600.00,15356,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121127,000000,3599.50,3599.50,3500.00,3500.00,14420,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121128,000000,3594.50,3594.50,3569.50,3569.50,12390,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121201,000000,3685.00,3685.00,3408.50,3408.50,52131,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121202,000000,3401.00,3638.00,3401.00,3635.00,126720,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121203,000000,3675.00,3744.50,3550.00,3700.00,96726,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121204,000000,3739.00,3739.00,3560.00,3700.00,31888,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121208,000000,3700.00,3700.00,3509.00,3509.00,30909,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121209,000000,3500.00,3550.00,3500.00,3500.00,12220,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121212,000000,3500.00,3500.00,3425.50,3425.50,2856,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121215,000000,3654.00,3654.00,3549.50,3650.00,36731,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121216,000000,3725.00,3725.00,3550.00,3550.00,1411,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121217,000000,3465.50,3684.00,3465.50,3673.50,2011,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121218,000000,3462.50,3650.00,3462.50,3642.50,1902,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121219,000000,3699.50,3699.50,3525.00,3525.00,8996,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121222,000000,3550.00,3695.00,3550.00,3674.50,10199,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121223,000000,3690.00,3690.00,3599.50,3669.00,30180,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121224,000000,3600.00,3699.50,3600.00,3699.50,31363,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20121225,000000,3747.50,3810.50,3701.00,3810.50,579631,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130106,000000,3955.00,3955.50,3800.00,3800.00,394147,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130107,000000,3899.50,3964.50,3800.00,3964.50,537159,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130108,000000,3841.50,4025.00,3841.50,4025.00,56306,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130109,000000,4166.00,4166.00,4062.50,4062.50,188645,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130113,000000,4200.00,4200.00,4035.00,4150.00,82052,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130114,000000,4085.00,4125.00,4025.00,4025.00,139339,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130115,000000,4075.00,4105.00,3970.00,4000.00,105882,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130116,000000,4100.00,4149.50,3950.00,4149.50,63262,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130119,000000,4140.00,4206.50,4140.00,4206.50,292581,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130128,000000,4494.50,4584.50,4494.50,4505.00,59805,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130130,000000,4649.00,4649.00,4356.00,4455.00,76281,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130202,000000,4300.50,4405.00,4300.50,4307.50,22093,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130203,000000,4377.50,4551.00,4377.50,4551.00,59851,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130204,000000,4710.00,4710.50,4690.00,4710.50,122711,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130205,000000,4890.00,4897.00,4776.50,4897.00,57289,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130206,000000,5000.00,5072.00,4897.50,5000.00,40526,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130209,000000,5125.00,5125.00,4830.00,4850.50,38632,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130211,000000,4999.50,5000.00,4833.00,4989.50,102128,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130212,000000,4978.00,4978.00,4779.00,4779.00,33152,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130213,000000,4658.00,5000.00,4658.00,4675.00,147751,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130219,000000,4375.00,4500.00,4375.00,4450.00,39623,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130220,000000,4500.00,4500.00,4350.00,4450.00,4645,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130223,000000,4495.00,4495.00,4375.50,4400.00,26608,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130224,000000,4400.00,4600.00,4400.00,4600.00,184442,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130302,000000,6350.00,6550.00,6200.00,6225.00,96430,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130303,000000,6571.00,6572.00,6150.00,6572.00,196308,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130304,000000,6768.00,6768.00,6768.00,6768.00,39670,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130305,000000,7038.50,7038.50,6497.50,6560.50,139059,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130306,000000,6600.00,6650.00,6417.50,6650.00,22087,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130309,000000,6450.00,6848.50,6425.00,6848.50,101133,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130310,000000,7100.00,7103.00,7100.00,7103.00,36000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130311,000000,7386.50,7386.50,7300.50,7386.50,116191,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130312,000000,7650.00,7655.00,7200.00,7200.00,82474,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130313,000000,7102.00,7125.50,7100.50,7125.00,21700,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130316,000000,7100.50,7250.00,7075.00,7140.00,18507,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130317,000000,7000.50,7000.50,6877.50,7000.00,77054,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130318,000000,7000.50,7237.50,6912.50,7237.50,39565,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130325,000000,7257.00,7257.00,7257.00,7257.00,15000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130326,000000,7377.50,7377.50,7377.50,7377.50,14425,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130327,000000,7495.50,7495.50,7495.50,7495.50,8926,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130330,000000,7570.00,7570.00,7570.00,7570.00,15010,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130331,000000,7696.50,7696.50,7696.50,7696.50,6053,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130403,000000,7748.50,7748.50,7748.50,7748.50,305,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130406,000000,7751.00,7751.00,7751.00,7751.00,5820,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130407,000000,7801.00,7801.00,7801.00,7801.00,7610,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130408,000000,7867.00,7867.00,7867.00,7867.00,5000,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130409,000000,7910.50,7910.50,7910.50,7910.50,9707,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130410,000000,7996.00,7996.00,7996.00,7996.00,22391,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130413,000000,8195.00,8195.00,8195.00,8195.00,36117,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130424,000000,11950.00,12428.00,11500.00,12320.00,602313,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130427,000000,12490.00,12490.00,11724.00,11724.00,142341,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130428,000000,11724.00,12000.00,11365.00,11365.00,155592,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130429,000000,11355.00,12088.00,11300.00,12088.00,88630,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130430,000000,12299.00,12299.00,11600.00,11600.00,137790,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130501,000000,12160.00,12160.00,11525.00,11525.00,87530,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130504,000000,11401.00,11401.00,11132.00,11132.00,58849,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130505,000000,10860.00,11100.00,10855.00,11100.00,98516,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130506,000000,11297.00,11342.00,11231.00,11342.00,52793,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130507,000000,11668.00,11668.00,11668.00,11668.00,67331,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130508,000000,12104.00,12104.00,11810.00,12104.00,166649,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130511,000000,12490.00,12568.00,12430.00,12568.00,92950,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130512,000000,13020.00,13020.00,12600.00,12748.00,126510,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130513,000000,13050.00,13468.00,12950.00,13468.00,169840,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130514,000000,13665.00,13665.00,13665.00,13665.00,62839,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130515,000000,14141.00,14141.00,14141.00,14141.00,11352,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130619,000000,19700.00,20488.00,19660.00,20488.00,577725,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130622,000000,20712.00,20712.00,20150.00,20150.00,215244,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130623,000000,21290.00,21290.00,19878.00,19878.00,254209,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130625,000000,19410.00,20000.00,19223.00,19400.00,247298,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130626,000000,20125.00,20126.00,19651.00,20126.00,266266,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130629,000000,20600.00,20891.00,20200.00,20891.00,206184,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130630,000000,20700.00,21499.00,20500.00,20805.00,153288,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130701,000000,20950.00,21280.00,20500.00,20950.00,131315,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130702,000000,21200.00,21200.00,20700.00,20760.00,192514,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130703,000000,20401.00,21080.00,20401.00,20700.00,85071,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130706,000000,21599.00,21599.00,21599.00,21599.00,230156,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130707,000000,22462.00,22462.00,20736.00,21000.00,238978,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130708,000000,21100.00,21896.00,20874.00,20874.00,124586,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130709,000000,20800.00,20800.00,20327.00,20327.00,52075,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130710,000000,19900.00,21000.00,19900.00,19900.00,129518,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130713,000000,19330.00,19700.00,19316.00,19316.00,15028,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130714,000000,19187.00,19998.00,19156.00,19156.00,161844,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130715,000000,19500.00,19936.00,19500.00,19936.00,234551,0000,CapitalIncreaseIncludingContribution
Goltash_Share,d,20130716,000000,20000.00,20297.00,19211.00,19699.00,29161,0000,CapitalIncreaseIncludingContribution
