<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
KashiAlvand_Share,d,20030215,000000,4505.20,4505.20,4505.20,4505.20,285,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030303,000000,4412.60,4412.60,4412.60,4412.60,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030318,000000,4322.40,4322.40,4322.40,4322.40,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030329,000000,4232.40,4232.40,4232.40,4232.40,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030330,000000,4200.00,4200.00,4200.00,4200.00,836,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030405,000000,4140.00,4140.00,4140.00,4140.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030413,000000,3973.00,3973.00,3973.00,3973.00,3625,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030414,000000,3893.60,3893.60,3893.60,3893.60,1930,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030415,000000,3820.20,3820.20,3820.20,3820.20,2440,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030419,000000,3817.80,3817.80,3744.68,3817.80,2845,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030421,000000,3816.57,3816.82,3814.80,3814.80,1338,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030422,000000,3800.05,3800.05,3774.72,3799.80,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030426,000000,3740.00,3740.00,3740.00,3740.00,1082,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030427,000000,3729.62,3740.05,3688.91,3739.80,49296,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030428,000000,3739.00,3739.00,3739.00,3739.00,216,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030429,000000,3739.09,3739.60,3739.09,3739.60,2154,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030430,000000,3734.09,3760.00,3734.09,3760.00,10583,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030503,000000,3799.00,3799.00,3799.00,3799.00,11154,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030507,000000,3863.28,3863.53,3800.20,3800.20,11850,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030510,000000,3814.74,3840.00,3814.74,3840.00,21500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030511,000000,3851.43,3992.00,3851.43,3992.00,6316,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030512,000000,3953.90,4151.60,3953.90,4151.60,21930,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030623,000000,4522.22,4522.22,4400.00,4400.00,6135,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030624,000000,4417.80,4430.00,4417.80,4430.00,15000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030625,000000,4421.64,4421.89,4421.40,4421.40,5106,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030707,000000,4240.40,4240.40,4240.40,4240.40,7417,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030708,000000,4070.00,4070.00,4070.00,4070.00,910,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030709,000000,3999.75,4000.00,3999.75,4000.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030713,000000,3991.25,4000.00,3991.25,4000.00,69533,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030715,000000,3840.00,3840.00,3840.00,3840.00,22000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030719,000000,3802.07,3827.08,3700.00,3700.00,6320,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030720,000000,3789.27,3839.80,3663.21,3839.80,4301,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030721,000000,3839.80,3839.80,3839.80,3839.80,391,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030722,000000,3801.75,3991.60,3801.75,3991.60,5094,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030723,000000,3756.09,4151.00,3756.09,4151.00,28254,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030726,000000,4150.80,4150.80,4150.80,4150.80,400,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030729,000000,4100.00,4100.00,4100.00,4100.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030806,000000,3981.90,3982.40,3981.90,3982.40,236,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030824,000000,3942.36,3982.40,3942.36,3982.40,1386,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030826,000000,3879.29,3982.40,3879.29,3982.40,1250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030907,000000,3868.02,3982.40,3868.02,3982.40,32,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20030908,000000,3783.43,3982.40,3783.43,3982.40,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031008,000000,3820.29,3835.20,3820.29,3835.20,27752,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031013,000000,3835.20,3835.20,3835.20,3835.20,810,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031014,000000,3835.20,3835.20,3835.20,3835.20,834,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031015,000000,3836.78,3836.78,3792.29,3829.20,8366,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031021,000000,3663.05,3820.40,3663.05,3820.40,1963,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031025,000000,3674.93,3779.20,3674.93,3779.20,10010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031027,000000,3639.82,3734.00,3639.82,3734.00,11359,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031028,000000,3687.33,3733.40,3687.33,3733.40,421,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031102,000000,3687.81,3731.60,3687.81,3731.60,1468,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031109,000000,3693.31,3703.00,3693.31,3703.00,24210,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031110,000000,3697.17,3701.00,3697.17,3701.00,11010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031111,000000,3697.56,3699.60,3697.56,3699.60,12826,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031112,000000,3700.11,3700.11,3699.60,3699.60,5010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031118,000000,3697.61,3699.66,3697.61,3699.40,1760,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031119,000000,3699.40,3699.40,3699.40,3699.40,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031130,000000,3699.40,3699.40,3699.40,3699.40,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031201,000000,3698.94,3699.46,3698.94,3699.20,28035,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031203,000000,3572.73,3698.80,3572.73,3698.80,120,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031206,000000,3697.78,3699.31,3697.78,3698.80,8075,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031208,000000,3698.80,3698.80,3698.80,3698.80,1200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031209,000000,3698.80,3698.80,3698.80,3698.80,1250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031210,000000,3698.80,3698.80,3698.80,3698.80,295,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031215,000000,3865.81,3865.81,3761.40,3761.40,13010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031217,000000,3761.40,3761.40,3761.40,3761.40,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031222,000000,3699.19,3779.07,3590.21,3697.40,14110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20031227,000000,3697.40,3697.40,3697.40,3697.40,137,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040106,000000,3692.61,3697.20,3692.61,3697.20,648,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040117,000000,3689.63,3697.54,3689.63,3693.20,18259,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040124,000000,3693.20,3693.20,3693.20,3693.20,100100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040126,000000,3700.00,3700.00,3700.00,3700.00,100000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040127,000000,3699.80,3699.80,3699.80,3699.80,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040215,000000,3515.10,3699.60,3515.10,3699.60,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040216,000000,3698.38,3699.40,3514.90,3699.40,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040228,000000,3693.59,3699.20,3693.59,3699.20,215,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040503,000000,3515.70,3695.40,3515.44,3695.40,2451899,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040505,000000,3512.06,3690.80,3512.06,3690.80,2451121,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040508,000000,3674.61,3688.40,3674.61,3688.40,7010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040509,000000,3523.82,3646.80,3523.82,3646.80,2462068,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040510,000000,3464.48,3684.80,3464.48,3647.40,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040516,000000,3465.09,3684.12,3465.09,3648.00,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040517,000000,3465.91,3647.80,3465.91,3647.80,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040518,000000,3466.03,3646.40,3466.03,3646.40,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040519,000000,3486.45,3640.00,3486.20,3640.00,2308799,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040526,000000,3552.44,3639.60,3552.44,3639.60,210,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040602,000000,3465.91,3721.06,3465.91,3609.80,13776,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040731,000000,3508.00,3508.00,3508.00,3508.00,60000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040801,000000,3508.00,3508.00,3508.00,3508.00,2875,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040803,000000,3508.00,3508.00,3508.00,3508.00,15980,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040804,000000,3508.00,3508.00,3508.00,3508.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040807,000000,3508.00,3508.00,3508.00,3508.00,2800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040808,000000,3508.00,3508.00,3508.00,3508.00,660,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040809,000000,3508.00,3508.00,3508.00,3508.00,1250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040814,000000,3508.00,3508.00,3508.00,3508.00,165,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040817,000000,3508.06,3508.06,3507.80,3507.80,50397,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040908,000000,3507.60,3507.86,3507.60,3507.60,3308,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040911,000000,3507.86,3507.86,3507.60,3507.60,2253,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040919,000000,3507.86,3507.86,3507.60,3507.60,474,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20040925,000000,3523.66,3523.66,3507.60,3507.60,2450110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041004,000000,3507.86,3507.86,3507.60,3507.60,404305,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041009,000000,3507.60,3507.60,3507.60,3507.60,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041017,000000,3502.48,3507.40,3502.48,3507.40,83,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041027,000000,3497.87,3507.20,3497.87,3507.20,2490982,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041030,000000,3484.98,3507.00,3484.98,3507.00,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041031,000000,3485.03,3506.80,3485.03,3506.80,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041101,000000,3485.21,3506.20,3485.21,3506.20,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041102,000000,3472.49,3505.40,3472.49,3505.40,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041103,000000,3472.72,3504.60,3470.13,3504.60,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041106,000000,3467.77,3503.80,3467.77,3503.80,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041107,000000,3460.29,3502.80,3460.29,3502.80,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041108,000000,3460.58,3501.80,3460.58,3501.80,1062,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041110,000000,3447.97,3500.60,3447.97,3500.60,2491010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041124,000000,3325.67,3500.40,3325.67,3500.40,15,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041130,000000,3325.63,3499.60,3325.63,3499.60,242,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041204,000000,3344.08,3433.00,3344.08,3433.00,2469773,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041205,000000,3301.08,3522.79,3301.08,3302.40,2532808,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041206,000000,3282.94,3446.93,3282.94,3364.80,2470010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041207,000000,3383.49,3500.73,3368.80,3368.80,2451670,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20041211,000000,3369.06,3369.06,3368.80,3368.80,2932,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050126,000000,3400.00,3400.00,3399.00,3399.00,2810,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050130,000000,3400.00,3400.00,3399.00,3399.00,445,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050131,000000,3400.00,3400.00,3399.00,3399.00,6015915,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050207,000000,3429.00,3429.00,3400.00,3400.00,2510,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050209,000000,3445.00,3447.00,3409.00,3409.00,13131,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050212,000000,3429.00,3429.00,3409.00,3409.00,2763,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050213,000000,3399.00,3408.00,3399.00,3408.00,1470,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050214,000000,3350.00,3381.00,3350.00,3381.00,18423,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050221,000000,3420.00,3420.00,3381.00,3381.00,1160,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050222,000000,3412.00,3412.00,3386.00,3386.00,10415,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050227,000000,3450.00,3500.00,3392.00,3392.00,4381,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050228,000000,3500.00,3500.00,3400.00,3401.00,3866,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050301,000000,3403.00,3403.00,3400.00,3401.00,5020,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050306,000000,3401.00,3401.00,3401.00,3401.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050307,000000,3401.00,3401.00,3401.00,3401.00,1629,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050309,000000,3500.00,3500.00,3401.00,3401.00,2035,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20050612,000000,3560.00,3560.00,3401.00,3401.00,580,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20051108,000000,3350.00,3350.00,3350.00,3350.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20051130,000000,3283.00,3349.00,3283.00,3349.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20051204,000000,3283.00,3283.00,3283.00,3283.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20051212,000000,3234.00,3281.00,3234.00,3281.00,4510,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060205,000000,3117.00,3177.00,3117.00,3147.00,165739,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060206,000000,3117.00,3144.00,3117.00,3144.00,17610,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060207,000000,3117.00,3143.00,3117.00,3143.00,5911,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060318,000000,3116.00,3116.00,3116.00,3116.00,6250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060409,000000,2500.00,2500.00,2500.00,2500.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060710,000000,2450.00,2499.00,2450.00,2499.00,310,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060726,000000,2449.00,2450.00,2449.00,2449.00,4382,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060816,000000,2449.00,2449.00,2449.00,2449.00,50,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20060902,000000,2497.00,2497.00,2449.00,2449.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070213,000000,1950.00,1950.00,1950.00,1950.00,2500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070506,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070507,000000,1016.00,1016.00,1001.00,1001.00,6300,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070508,000000,1018.00,1018.00,1001.00,1001.00,1466,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070603,000000,1000.00,1000.00,1000.00,1000.00,201,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070609,000000,1000.00,1000.00,1000.00,1000.00,119,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070611,000000,1000.00,1000.00,1000.00,1000.00,680,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070612,000000,1000.00,1000.00,1000.00,1000.00,3320,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070619,000000,1000.00,1000.00,1000.00,1000.00,480,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070910,000000,980.00,1000.00,980.00,1000.00,1280,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070915,000000,980.00,1000.00,980.00,1000.00,2040,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20070916,000000,980.00,1000.00,980.00,1000.00,230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20071226,000000,980.00,1000.00,980.00,1000.00,510,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20071231,000000,980.00,1000.00,980.00,1000.00,1295,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080101,000000,980.00,999.00,980.00,999.00,15025,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080105,000000,999.00,999.00,999.00,999.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080108,000000,999.00,999.00,999.00,999.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080109,000000,999.00,999.00,999.00,999.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080113,000000,999.00,999.00,981.00,999.00,5655,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080212,000000,1150.00,1150.00,1150.00,1150.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080213,000000,1173.00,1173.00,1151.00,1151.00,4655,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080218,000000,1128.00,1150.00,1128.00,1150.00,9787,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080225,000000,1127.00,1150.00,1127.00,1150.00,1585,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080226,000000,1150.00,1173.00,1150.00,1150.00,23960,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080330,000000,1750.00,1800.00,1750.00,1775.00,20010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080416,000000,1810.00,1810.00,1775.00,1775.00,2636,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080512,000000,1828.00,1828.00,1776.00,1776.00,2636,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080521,000000,1829.00,1829.00,1776.00,1776.00,230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20080706,000000,2450.00,2450.00,2450.00,2450.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081006,000000,2377.00,2450.00,2377.00,2450.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081007,000000,2377.00,2450.00,2377.00,2450.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081008,000000,2377.00,2450.00,2377.00,2450.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081012,000000,2377.00,2450.00,2377.00,2450.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081013,000000,2377.00,2450.00,2377.00,2450.00,110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081108,000000,2377.00,2504.00,2377.00,2453.00,122762,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081109,000000,2526.00,2526.00,2460.00,2460.00,20510,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081110,000000,2533.00,2533.00,2478.00,2478.00,49635,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081111,000000,2552.00,2552.00,2485.00,2485.00,20110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081112,000000,2559.00,2559.00,2489.00,2489.00,10010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081115,000000,2563.00,2563.00,2490.00,2490.00,1628,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081117,000000,2564.00,2564.00,2564.00,2564.00,600625,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081118,000000,2640.00,2640.00,2556.00,2627.00,297012,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081123,000000,2549.00,2625.00,2549.00,2625.00,3912,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20081231,000000,2547.00,2625.00,2547.00,2625.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090317,000000,1490.00,1500.00,1490.00,1499.00,72798,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090318,000000,1455.00,1500.00,1455.00,1499.00,10598,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090329,000000,1455.00,1455.00,1455.00,1455.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090406,000000,1490.00,1490.00,1453.00,1453.00,81148,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090407,000000,1438.00,1438.00,1437.00,1437.00,2102,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090408,000000,1462.00,1462.00,1439.00,1439.00,12005,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090411,000000,1440.00,1440.00,1435.00,1435.00,11906,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090412,000000,1520.00,1520.00,1520.00,1520.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090414,000000,1519.00,1520.00,1519.00,1520.00,39000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090418,000000,1470.00,1470.00,1470.00,1470.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090419,000000,1500.00,1530.00,1500.00,1530.00,53000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090420,000000,1540.00,1540.00,1540.00,1540.00,2806,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090421,000000,1541.00,1541.00,1541.00,1541.00,11000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090426,000000,1543.00,1543.00,1543.00,1543.00,3902,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090427,000000,1543.00,1543.00,1543.00,1543.00,1500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090428,000000,1543.00,1545.00,1543.00,1545.00,8228,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090505,000000,1547.00,1547.00,1547.00,1547.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090506,000000,1549.00,1549.00,1549.00,1549.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090516,000000,1550.00,1550.00,1550.00,1550.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090519,000000,1550.00,1550.00,1550.00,1550.00,22000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090524,000000,1500.00,1555.00,1500.00,1555.00,5077,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090525,000000,1556.00,1556.00,1556.00,1556.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090527,000000,1558.00,1558.00,1558.00,1558.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090530,000000,1560.00,1560.00,1560.00,1560.00,402,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090707,000000,1000.00,1050.00,1000.00,1050.00,14000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090715,000000,1043.00,1043.00,1043.00,1043.00,14000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090815,000000,1010.00,1020.00,1000.00,1000.00,32124,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090816,000000,1020.00,1020.00,1020.00,1020.00,2386,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090817,000000,1005.00,1005.00,1005.00,1005.00,9997,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090818,000000,1045.00,1045.00,1045.00,1045.00,14280,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090825,000000,1000.00,1000.00,990.00,990.00,5424,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090826,000000,986.00,986.00,986.00,986.00,22334,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090829,000000,986.00,986.00,985.00,985.00,29693,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090927,000000,1039.00,1039.00,1039.00,1039.00,30000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20090930,000000,1043.00,1043.00,1043.00,1043.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091024,000000,1044.00,1044.00,1044.00,1044.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091026,000000,1044.00,1044.00,1044.00,1044.00,41000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091028,000000,1050.00,1050.00,1050.00,1050.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091101,000000,1050.00,1050.00,1050.00,1050.00,92000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091102,000000,1065.00,1065.00,1065.00,1065.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091104,000000,1065.00,1065.00,1065.00,1065.00,11693,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091121,000000,1072.00,1072.00,1072.00,1072.00,5133,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091125,000000,1073.00,1073.00,1073.00,1073.00,14000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091205,000000,1076.00,1076.00,1076.00,1076.00,6500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091214,000000,1077.00,1077.00,1077.00,1077.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091215,000000,1081.00,1081.00,1081.00,1081.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091216,000000,1081.00,1081.00,1081.00,1081.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091219,000000,1081.00,1081.00,1081.00,1081.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091221,000000,1081.00,1081.00,1081.00,1081.00,14000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091222,000000,1084.00,1084.00,1084.00,1084.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20091230,000000,1084.00,1084.00,1084.00,1084.00,1250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100104,000000,1084.00,1084.00,1084.00,1084.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100111,000000,1084.00,1084.00,1084.00,1084.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100112,000000,1084.00,1084.00,1084.00,1084.00,50,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100113,000000,1084.00,1084.00,1084.00,1084.00,20,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100116,000000,1084.00,1084.00,1084.00,1084.00,20,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100117,000000,1121.00,1121.00,1121.00,1121.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100118,000000,1121.00,1121.00,1121.00,1121.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100119,000000,1160.00,1160.00,1160.00,1160.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100120,000000,1200.00,1200.00,1200.00,1200.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100123,000000,1242.00,1242.00,1242.00,1242.00,200000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100124,000000,1285.00,1285.00,1285.00,1285.00,200000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100125,000000,1329.00,1329.00,1323.00,1323.00,159437,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100126,000000,1301.00,1301.00,1272.00,1272.00,20752,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100127,000000,1269.00,1359.00,1269.00,1359.00,193728,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100131,000000,1008.00,1008.00,1008.00,1008.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100201,000000,1043.00,1043.00,1043.00,1043.00,27000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100209,000000,1048.00,1048.00,1048.00,1048.00,269,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100210,000000,1048.00,1048.00,1048.00,1048.00,5,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100216,000000,1048.00,1048.00,1048.00,1048.00,5,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100217,000000,1048.00,1048.00,1048.00,1048.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100221,000000,2200.00,2200.00,1700.00,1700.00,255057,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100222,000000,1661.00,1661.00,1659.00,1659.00,112000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100223,000000,1700.00,1700.00,1627.00,1698.00,4685,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100224,000000,1627.00,1627.00,1627.00,1627.00,3007,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100227,000000,1627.00,1627.00,1626.00,1626.00,11663,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100228,000000,1623.00,1739.00,1623.00,1720.00,169705,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100301,000000,1746.00,1746.00,1712.00,1712.00,33035,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100302,000000,1751.00,1751.00,1750.00,1751.00,53000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100303,000000,1767.00,1767.00,1767.00,1767.00,50500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100306,000000,1783.00,1783.00,1783.00,1783.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100307,000000,1779.00,1779.00,1664.00,1768.00,215220,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100308,000000,1732.00,1732.00,1732.00,1732.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100309,000000,1726.00,1726.00,1726.00,1726.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100310,000000,1676.00,1676.00,1676.00,1676.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100329,000000,1500.00,1550.00,1111.00,1530.00,152872,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100330,000000,1553.00,1553.00,1553.00,1553.00,36405,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100331,000000,1562.00,1562.00,1562.00,1562.00,13180,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100404,000000,1549.00,1550.00,1549.00,1550.00,52642,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100405,000000,1550.00,1562.00,1500.00,1562.00,106459,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100407,000000,1463.00,1463.00,1462.00,1462.00,24755,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100410,000000,1462.00,1462.00,1462.00,1462.00,4000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100411,000000,1453.00,1453.00,1453.00,1453.00,900,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100412,000000,1453.00,1500.00,1453.00,1500.00,1095,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100413,000000,1505.00,1505.00,1503.00,1503.00,11370,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100419,000000,1453.00,1453.00,1453.00,1453.00,11000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100420,000000,1453.00,1453.00,1453.00,1453.00,5630,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100425,000000,1450.00,1450.00,1450.00,1450.00,4058,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100426,000000,1537.00,1537.00,1537.00,1537.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100427,000000,1500.00,1500.00,1500.00,1500.00,1980,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100505,000000,1448.00,1448.00,1448.00,1448.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100602,000000,1447.00,1551.00,1447.00,1447.00,89898,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100606,000000,1477.00,1477.00,1426.00,1426.00,729613,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100616,000000,1233.00,1233.00,1233.00,1233.00,53542,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100622,000000,1309.00,1309.00,1309.00,1309.00,12000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100623,000000,1312.00,1312.00,1232.00,1232.00,157582,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100627,000000,1327.00,1327.00,1327.00,1327.00,22270,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100628,000000,1300.00,1300.00,1300.00,1300.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100630,000000,1300.00,1300.00,1300.00,1300.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100703,000000,1339.00,1339.00,1339.00,1339.00,15910,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100704,000000,1343.00,1343.00,1343.00,1343.00,12335,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100706,000000,1304.00,1304.00,1245.00,1245.00,51015,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100707,000000,1235.00,1260.00,1235.00,1240.00,58000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100711,000000,1240.00,1240.00,1240.00,1240.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100712,000000,1233.00,1233.00,1232.00,1232.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100713,000000,1278.00,1279.00,1278.00,1279.00,11015,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100714,000000,1318.00,1318.00,1318.00,1318.00,14985,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100725,000000,1322.00,1322.00,1322.00,1322.00,260000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100726,000000,1374.00,1374.00,1374.00,1374.00,4000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100728,000000,1375.00,1375.00,1375.00,1375.00,106045,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100731,000000,1405.00,1405.00,1405.00,1405.00,200000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100801,000000,1461.00,1461.00,1461.00,1461.00,290000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100802,000000,1519.00,1519.00,1519.00,1519.00,112200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100803,000000,1553.00,1553.00,1553.00,1553.00,87000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100804,000000,1580.00,1580.00,1580.00,1580.00,142210,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100807,000000,1625.00,1625.00,1625.00,1625.00,220000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100808,000000,1690.00,1690.00,1625.00,1625.00,446146,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100809,000000,1621.00,1675.00,1609.00,1609.00,143555,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100811,000000,1570.00,1570.00,1570.00,1570.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100815,000000,1563.00,1563.00,1563.00,1563.00,2546,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100817,000000,1562.00,1610.00,1562.00,1610.00,80000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100818,000000,1596.00,1596.00,1539.00,1586.00,93207,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100821,000000,1600.00,1600.00,1599.00,1599.00,13000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100822,000000,1600.00,1640.00,1520.00,1550.00,91218,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100823,000000,1600.00,1600.00,1600.00,1600.00,85000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100824,000000,1642.00,1642.00,1555.00,1555.00,66000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100825,000000,1595.00,1658.00,1595.00,1658.00,434173,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100828,000000,1710.00,1710.00,1587.00,1587.00,74232,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100829,000000,1600.00,1630.00,1597.00,1612.00,184019,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100831,000000,1667.00,1667.00,1665.00,1665.00,17000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100904,000000,1601.00,1649.00,1547.00,1649.00,122933,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100905,000000,1640.00,1640.00,1601.00,1635.00,65590,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100906,000000,1640.00,1640.00,1610.00,1610.00,25696,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100907,000000,1643.00,1643.00,1538.00,1636.00,72640,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100908,000000,1540.00,1540.00,1538.00,1538.00,45276,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100912,000000,1525.00,1600.00,1525.00,1600.00,1952,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100913,000000,1525.00,1580.00,1525.00,1580.00,81258,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100914,000000,1573.00,1574.00,1550.00,1550.00,21275,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100915,000000,1531.00,1531.00,1512.00,1512.00,20238,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100918,000000,1550.00,1550.00,1520.00,1520.00,33948,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100919,000000,1579.00,1579.00,1579.00,1579.00,1250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100920,000000,1501.00,1599.00,1501.00,1599.00,65230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100921,000000,1502.00,1605.00,1502.00,1605.00,291000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100922,000000,1635.00,1666.00,1635.00,1666.00,202008,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100925,000000,1710.00,1710.00,1651.00,1659.00,77921,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100926,000000,1699.00,1720.00,1674.00,1674.00,63200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100927,000000,1670.00,1670.00,1650.00,1650.00,12239,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20100929,000000,1609.00,1658.00,1609.00,1658.00,104357,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101002,000000,1580.00,1580.00,1577.00,1577.00,9554,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101003,000000,1665.00,1665.00,1665.00,1665.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101005,000000,1574.00,1574.00,1574.00,1574.00,12750,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101006,000000,1664.00,1664.00,1664.00,1664.00,1500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101016,000000,1570.00,1570.00,1570.00,1570.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101018,000000,1570.00,1570.00,1570.00,1570.00,70200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101019,000000,1676.00,1676.00,1549.00,1549.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101201,000000,1548.00,1548.00,1548.00,1548.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101212,000000,1487.00,1487.00,1487.00,1487.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101213,000000,1484.00,1484.00,1484.00,1484.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101214,000000,1481.00,1481.00,1481.00,1481.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101218,000000,1478.00,1478.00,1478.00,1478.00,10,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101226,000000,1419.00,1419.00,1419.00,1419.00,1910,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101227,000000,1363.00,1363.00,1363.00,1363.00,141658,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101228,000000,1324.00,1375.00,1324.00,1330.00,186710,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20101229,000000,1325.00,1333.00,1325.00,1330.00,17700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110101,000000,1301.00,1301.00,1300.00,1300.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110102,000000,1310.00,1310.00,1280.00,1280.00,13320,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110104,000000,1276.00,1276.00,1276.00,1276.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110105,000000,1280.00,1280.00,1275.00,1275.00,5550,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110109,000000,1350.00,1350.00,1274.00,1274.00,52450,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110110,000000,1265.00,1265.00,1261.00,1261.00,23347,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110112,000000,1270.00,1270.00,1260.00,1260.00,72500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110119,000000,1289.00,1289.00,1239.00,1240.00,236130,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110122,000000,1253.00,1258.00,1253.00,1255.00,86397,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110123,000000,1258.00,1308.00,1258.00,1308.00,67548,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110124,000000,1323.00,1323.00,1323.00,1323.00,109916,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110126,000000,1352.00,1352.00,1352.00,1352.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110130,000000,1355.00,1355.00,1355.00,1355.00,18022,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110131,000000,1360.00,1360.00,1360.00,1360.00,84085,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110201,000000,1383.00,1383.00,1382.00,1383.00,95556,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110205,000000,1409.00,1409.00,1409.00,1409.00,11000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110206,000000,1412.00,1412.00,1412.00,1412.00,43873,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110207,000000,1424.00,1424.00,1424.00,1424.00,2841,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110208,000000,1425.00,1425.00,1425.00,1425.00,22450,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110209,000000,1432.00,1432.00,1432.00,1432.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110212,000000,1435.00,1469.00,1430.00,1450.00,300154,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110213,000000,1450.00,1468.00,1410.00,1445.00,30196,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110214,000000,1431.00,1454.00,1431.00,1440.00,53234,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110215,000000,1410.00,1440.00,1390.00,1390.00,33780,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110219,000000,1440.00,1440.00,1381.00,1381.00,59600,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110227,000000,1369.00,1369.00,1369.00,1369.00,18001,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110228,000000,1365.00,1390.00,1365.00,1365.00,50269,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110306,000000,1353.00,1353.00,1353.00,1353.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110307,000000,1347.00,1347.00,1347.00,1347.00,10494,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110308,000000,1344.00,1344.00,1344.00,1344.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110313,000000,1344.00,1344.00,1344.00,1344.00,2940,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110314,000000,1344.00,1344.00,1344.00,1344.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110316,000000,1344.00,1350.00,1344.00,1350.00,32839,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110326,000000,1398.00,1400.00,1398.00,1400.00,6838,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110327,000000,1400.00,1400.00,1400.00,1400.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110328,000000,1390.00,1390.00,1371.00,1371.00,6678,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110329,000000,1371.00,1371.00,1350.00,1350.00,36403,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110330,000000,1380.00,1389.00,1333.00,1333.00,44000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110404,000000,1390.00,1390.00,1390.00,1390.00,7000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110405,000000,1372.00,1385.00,1322.00,1340.00,32690,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110406,000000,1395.00,1426.00,1380.00,1410.00,146890,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110409,000000,1430.00,1440.00,1415.00,1415.00,11700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110410,000000,1420.00,1420.00,1416.00,1416.00,8350,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110411,000000,1416.00,1416.00,1412.00,1412.00,11600,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110412,000000,1420.00,1425.00,1406.00,1406.00,18500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110413,000000,1400.00,1426.00,1385.00,1426.00,25785,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110416,000000,1430.00,1430.00,1400.00,1400.00,2600,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110417,000000,1402.00,1402.00,1400.00,1400.00,47988,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110418,000000,1392.00,1420.00,1380.00,1380.00,41680,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110419,000000,1380.00,1380.00,1380.00,1380.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110420,000000,1399.00,1399.00,1344.00,1344.00,18950,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110423,000000,1339.00,1370.00,1339.00,1370.00,102000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110425,000000,1312.00,1335.00,1312.00,1335.00,6223,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110426,000000,1328.00,1328.00,1327.00,1328.00,65000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110430,000000,1330.00,1330.00,1308.00,1308.00,12758,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110501,000000,1297.00,1297.00,1297.00,1297.00,19500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110502,000000,1299.00,1368.00,1299.00,1368.00,4369,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110504,000000,1303.00,1303.00,1302.00,1302.00,14263,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110509,000000,1290.00,1300.00,1290.00,1300.00,5050,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110510,000000,1342.00,1379.00,1302.00,1304.00,28500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110511,000000,1302.00,1302.00,1301.00,1301.00,13429,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110515,000000,1338.00,1338.00,1338.00,1338.00,1100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110516,000000,1341.00,1341.00,1340.00,1340.00,5900,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110518,000000,1340.00,1340.00,1340.00,1340.00,2059,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110521,000000,1340.00,1340.00,1320.00,1320.00,19834,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110522,000000,1283.00,1283.00,1283.00,1283.00,1100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110523,000000,1340.00,1370.00,1293.00,1293.00,41978,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110524,000000,1285.00,1285.00,1285.00,1285.00,10005,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110525,000000,1277.00,1277.00,1277.00,1277.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110528,000000,1276.00,1281.00,1276.00,1281.00,21100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110529,000000,1274.00,1274.00,1272.00,1272.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110530,000000,1272.00,1285.00,1272.00,1284.00,24851,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110531,000000,1300.00,1350.00,1290.00,1350.00,25585,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110612,000000,1057.00,1057.00,1057.00,1057.00,2,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110614,000000,1057.00,1057.00,1057.00,1057.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110615,000000,1058.00,1058.00,1058.00,1058.00,29795,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110619,000000,1064.00,1064.00,1064.00,1064.00,102,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110620,000000,1105.00,1149.00,1105.00,1149.00,287215,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110621,000000,1191.00,1191.00,1170.00,1170.00,111567,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110622,000000,1197.00,1197.00,1123.00,1123.00,182396,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110627,000000,1092.00,1092.00,1084.00,1084.00,19200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110628,000000,1170.00,1170.00,1100.00,1100.00,9252,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110704,000000,1100.00,1100.00,1100.00,1100.00,9564,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110705,000000,1081.00,1081.00,1080.00,1080.00,57454,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110709,000000,1070.00,1070.00,1068.00,1068.00,3700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110710,000000,1073.00,1073.00,1073.00,1073.00,3251,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110711,000000,1071.00,1071.00,1071.00,1071.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110712,000000,1070.00,1070.00,1070.00,1070.00,15800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110713,000000,1073.00,1076.00,1073.00,1076.00,17338,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110716,000000,1075.00,1076.00,1075.00,1076.00,30000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110718,000000,1081.00,1081.00,1081.00,1081.00,5146,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110719,000000,1100.00,1144.00,1100.00,1144.00,4507,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110720,000000,1145.00,1145.00,1145.00,1145.00,17429,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110723,000000,1147.00,1149.00,1147.00,1149.00,47704,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110724,000000,1102.00,1102.00,1101.00,1101.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110730,000000,1101.00,1101.00,1101.00,1101.00,129,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110731,000000,1101.00,1101.00,1101.00,1101.00,240,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110801,000000,1100.00,1102.00,1100.00,1102.00,8000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110802,000000,1158.00,1158.00,1158.00,1158.00,53000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110803,000000,1169.00,1169.00,1169.00,1169.00,151,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110806,000000,1168.00,1168.00,1162.00,1162.00,12903,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110807,000000,1170.00,1170.00,1168.00,1168.00,1334,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110808,000000,1110.00,1110.00,1083.00,1083.00,11990,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110814,000000,1164.00,1164.00,1164.00,1164.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110820,000000,1093.00,1093.00,1093.00,1093.00,5200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110821,000000,1094.00,1094.00,1094.00,1094.00,19251,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110827,000000,1079.00,1079.00,1079.00,1079.00,7800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110829,000000,1111.00,1111.00,1110.00,1110.00,6780,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110830,000000,1100.00,1164.00,1100.00,1100.00,43727,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110903,000000,1099.00,1099.00,1099.00,1099.00,1051,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110910,000000,1100.00,1163.00,1100.00,1163.00,35728,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110911,000000,1165.00,1172.00,1165.00,1172.00,4773,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110912,000000,1173.00,1173.00,1173.00,1173.00,154000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110913,000000,1209.00,1209.00,1209.00,1209.00,6210,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110914,000000,1210.00,1210.00,1210.00,1210.00,4053,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110917,000000,1211.00,1211.00,1211.00,1211.00,11567,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110919,000000,1214.00,1214.00,1214.00,1214.00,3700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110921,000000,1262.00,1312.00,1262.00,1312.00,54530,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110925,000000,1364.00,1364.00,1364.00,1364.00,60518,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110926,000000,1381.00,1381.00,1381.00,1381.00,377855,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110927,000000,1420.00,1436.00,1334.00,1436.00,174778,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20110928,000000,1410.00,1468.00,1400.00,1468.00,47230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111001,000000,1415.00,1415.00,1415.00,1415.00,703,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111002,000000,1379.00,1430.00,1379.00,1420.00,27880,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111003,000000,1430.00,1430.00,1430.00,1430.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111004,000000,1358.00,1358.00,1358.00,1358.00,45000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111005,000000,1345.00,1350.00,1345.00,1345.00,40895,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111009,000000,1335.00,1336.00,1335.00,1336.00,6000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111010,000000,1333.00,1333.00,1333.00,1333.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111018,000000,1327.00,1327.00,1327.00,1327.00,12500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111022,000000,1413.00,1413.00,1413.00,1413.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111023,000000,1375.00,1434.00,1375.00,1434.00,268661,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111024,000000,1468.00,1469.00,1468.00,1469.00,4540,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111025,000000,1467.00,1477.00,1382.00,1448.00,55196,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111030,000000,1379.00,1470.00,1379.00,1470.00,151269,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111031,000000,1425.00,1425.00,1425.00,1425.00,1203,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111106,000000,1370.00,1370.00,1368.00,1368.00,13469,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111116,000000,1365.00,1365.00,1365.00,1365.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111123,000000,1365.00,1365.00,1365.00,1365.00,15781,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111128,000000,1450.00,1470.00,1360.00,1360.00,56016,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111129,000000,1370.00,1370.00,1370.00,1370.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111203,000000,1368.00,1470.00,1368.00,1470.00,79984,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111204,000000,1480.00,1495.00,1480.00,1495.00,42860,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111207,000000,1508.00,1508.00,1507.00,1507.00,24017,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111210,000000,1505.00,1515.00,1505.00,1515.00,156782,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111211,000000,1445.00,1562.00,1445.00,1562.00,243924,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111212,000000,1570.00,1581.00,1569.00,1581.00,102239,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111213,000000,1612.00,1612.00,1612.00,1612.00,205168,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111214,000000,1676.00,1676.00,1676.00,1676.00,156502,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111217,000000,1728.00,1728.00,1728.00,1728.00,120,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111218,000000,1728.00,1728.00,1728.00,1728.00,220002,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111219,000000,1797.00,1797.00,1797.00,1797.00,207000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111228,000000,1877.00,1945.00,1802.00,1802.00,225300,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20111231,000000,1810.00,1830.00,1790.00,1790.00,99284,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120103,000000,1764.00,1880.00,1764.00,1764.00,569603,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120104,000000,1820.00,1820.00,1699.00,1699.00,13530,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120107,000000,1698.00,1800.00,1698.00,1698.00,113240,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120108,000000,1667.00,1804.00,1667.00,1802.00,354699,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120109,000000,1720.00,1720.00,1720.00,1720.00,133150,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120110,000000,1675.00,1675.00,1675.00,1675.00,90500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120116,000000,1645.00,1645.00,1645.00,1645.00,31000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120118,000000,1634.00,1770.00,1634.00,1770.00,326452,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120121,000000,1812.00,1812.00,1812.00,1812.00,73000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120123,000000,1698.00,1698.00,1698.00,1698.00,7000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120125,000000,1697.00,1697.00,1696.00,1696.00,10100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120128,000000,1692.00,1692.00,1692.00,1692.00,41995,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120130,000000,1678.00,1678.00,1678.00,1678.00,6000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120131,000000,1813.00,1814.00,1811.00,1814.00,587646,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120201,000000,1820.00,1860.00,1780.00,1820.00,165744,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120204,000000,1775.00,1775.00,1750.00,1750.00,35966,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120205,000000,1737.00,1737.00,1737.00,1737.00,4000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120212,000000,1736.00,1875.00,1736.00,1874.00,375534,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120215,000000,1724.00,1729.00,1724.00,1724.00,22090,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120219,000000,1716.00,1716.00,1716.00,1716.00,14500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120307,000000,1749.00,1852.00,1749.00,1749.00,13513,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120310,000000,1710.00,1710.00,1710.00,1710.00,1200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120312,000000,1710.00,1710.00,1710.00,1710.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120313,000000,1706.00,1706.00,1706.00,1706.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120314,000000,1706.00,1706.00,1706.00,1706.00,23431,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120317,000000,1699.00,1700.00,1699.00,1699.00,98588,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120324,000000,1666.00,1666.00,1666.00,1666.00,50000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120325,000000,1653.00,1653.00,1650.00,1650.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120328,000000,1730.00,1730.00,1647.00,1650.00,39360,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120403,000000,1640.00,1640.00,1640.00,1640.00,3500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120404,000000,1638.00,1638.00,1638.00,1638.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120410,000000,1637.00,1637.00,1637.00,1637.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120411,000000,1750.00,1750.00,1750.00,1750.00,2842,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120421,000000,1637.00,1637.00,1637.00,1637.00,7500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120513,000000,1634.00,1634.00,1634.00,1634.00,1,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120520,000000,1634.00,1634.00,1634.00,1634.00,1,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120602,000000,1634.00,1634.00,1634.00,1634.00,610,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120605,000000,1634.00,1634.00,1634.00,1634.00,63230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120616,000000,1434.00,1434.00,1432.00,1432.00,10100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120703,000000,1329.00,1329.00,1329.00,1329.00,149500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120704,000000,1290.00,1291.00,1290.00,1291.00,5500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120707,000000,1342.00,1342.00,1342.00,1342.00,6000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120708,000000,1342.00,1342.00,1342.00,1342.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120731,000000,1289.00,1393.00,1289.00,1341.00,81500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120801,000000,1284.00,1284.00,1284.00,1284.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120804,000000,1284.00,1284.00,1284.00,1284.00,9500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120808,000000,1281.00,1302.00,1281.00,1282.00,34100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120811,000000,1378.00,1378.00,1378.00,1378.00,26954,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120812,000000,1300.00,1300.00,1300.00,1300.00,4350,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120814,000000,1300.00,1300.00,1278.00,1278.00,3850,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120827,000000,1277.00,1360.00,1277.00,1280.00,130000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120903,000000,1347.00,1347.00,1245.00,1245.00,12293,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120905,000000,1242.00,1245.00,1242.00,1245.00,10233,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120911,000000,1239.00,1239.00,1239.00,1239.00,50000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120915,000000,1226.00,1226.00,1226.00,1226.00,4500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120917,000000,1225.00,1225.00,1225.00,1225.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120919,000000,1223.00,1225.00,1223.00,1225.00,60500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120923,000000,1225.00,1245.00,1225.00,1226.00,13990,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120924,000000,1245.00,1305.00,1245.00,1305.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120925,000000,1270.00,1270.00,1270.00,1270.00,4850,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120926,000000,1257.00,1306.00,1257.00,1306.00,87000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20120929,000000,1272.00,1272.00,1272.00,1272.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121003,000000,1250.00,1250.00,1221.00,1221.00,20200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121008,000000,1250.00,1250.00,1222.00,1222.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121021,000000,1217.00,1217.00,1217.00,1217.00,1500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121023,000000,1214.00,1215.00,1214.00,1215.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121027,000000,1213.00,1213.00,1213.00,1213.00,29350,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121104,000000,1285.00,1300.00,1285.00,1300.00,16000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121110,000000,1209.00,1209.00,1209.00,1209.00,2533,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121111,000000,1208.00,1208.00,1208.00,1208.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121113,000000,1250.00,1250.00,1250.00,1250.00,5000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121118,000000,1208.00,1208.00,1208.00,1208.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121119,000000,1208.00,1208.00,1208.00,1208.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121120,000000,1208.00,1208.00,1208.00,1208.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121121,000000,1208.00,1208.00,1208.00,1208.00,6000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121126,000000,1220.00,1220.00,1220.00,1220.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121127,000000,1206.00,1206.00,1206.00,1206.00,11,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121128,000000,1206.00,1206.00,1206.00,1206.00,21556,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121201,000000,1201.00,1201.00,1201.00,1201.00,54850,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121202,000000,1190.00,1190.00,1190.00,1190.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121205,000000,1188.00,1188.00,1188.00,1188.00,1750,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121209,000000,1188.00,1188.00,1188.00,1188.00,7169,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121210,000000,1186.00,1186.00,1186.00,1186.00,20000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121212,000000,1181.00,1181.00,1181.00,1181.00,10100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121215,000000,1179.00,1179.00,1179.00,1179.00,139500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121216,000000,1147.00,1147.00,1147.00,1147.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121217,000000,1150.00,1150.00,1147.00,1147.00,6500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121218,000000,1145.00,1145.00,1145.00,1145.00,10800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121219,000000,1142.00,1142.00,1142.00,1142.00,23759,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121222,000000,1136.00,1136.00,1136.00,1136.00,7480,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121223,000000,1134.00,1226.00,1134.00,1195.00,129420,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121224,000000,1199.00,1199.00,1108.00,1108.00,270950,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121225,000000,1153.00,1153.00,1065.00,1065.00,260013,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121226,000000,1027.00,1035.00,1027.00,1027.00,875037,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121229,000000,1066.00,1068.00,1065.00,1066.00,132105,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121230,000000,1059.00,1091.00,1053.00,1055.00,141451,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20121231,000000,1059.00,1060.00,1041.00,1041.00,108143,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130101,000000,1051.00,1078.00,1051.00,1078.00,33257,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130102,000000,1089.00,1096.00,1089.00,1096.00,148626,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130106,000000,1126.00,1127.00,1116.00,1127.00,147285,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130107,000000,1156.00,1156.00,1156.00,1156.00,93120,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130108,000000,1133.00,1140.00,1100.00,1100.00,47938,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130109,000000,1110.00,1120.00,1082.00,1082.00,39610,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130113,000000,1150.00,1150.00,1083.00,1083.00,20010,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130114,000000,1129.00,1129.00,1076.00,1076.00,17738,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130115,000000,1110.00,1110.00,1076.00,1076.00,71345,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130116,000000,1076.00,1146.00,1076.00,1120.00,49047,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130119,000000,1120.00,1120.00,1100.00,1119.00,27586,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130121,000000,1140.00,1145.00,1139.00,1144.00,41800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130122,000000,1150.00,1166.00,1096.00,1139.00,135101,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130123,000000,1140.00,1140.00,1100.00,1100.00,65590,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130126,000000,1080.00,1080.00,1080.00,1080.00,26013,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130127,000000,1125.00,1154.00,1066.00,1154.00,319017,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130128,000000,1145.00,1145.00,1100.00,1100.00,35237,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130130,000000,1100.00,1100.00,1091.00,1091.00,25000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130202,000000,1130.00,1130.00,1125.00,1125.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130204,000000,1088.00,1088.00,1083.00,1083.00,6230,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130205,000000,1120.00,1120.00,1090.00,1090.00,14590,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130206,000000,1125.00,1125.00,1105.00,1110.00,59283,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130209,000000,1130.00,1130.00,1125.00,1125.00,5110,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130211,000000,1120.00,1120.00,1120.00,1120.00,500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130212,000000,1145.00,1145.00,1120.00,1140.00,43075,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130213,000000,1083.00,1083.00,1083.00,1083.00,3800,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130216,000000,1083.00,1129.00,1079.00,1079.00,75400,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130217,000000,1071.00,1071.00,1065.00,1071.00,34500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130218,000000,1100.00,1144.00,1070.00,1144.00,262367,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130223,000000,1149.00,1150.00,1120.00,1150.00,31220,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130224,000000,1151.00,1186.00,1151.00,1186.00,204321,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130225,000000,1180.00,1220.00,1180.00,1190.00,34000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130226,000000,1195.00,1215.00,1195.00,1200.00,53300,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130227,000000,1200.00,1239.00,1200.00,1239.00,153164,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130302,000000,1272.00,1272.00,1240.00,1272.00,67000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130303,000000,1289.00,1289.00,1270.00,1289.00,216200,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130304,000000,1285.00,1336.00,1285.00,1336.00,245262,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130305,000000,1387.00,1387.00,1334.00,1334.00,20011,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130306,000000,1382.00,1382.00,1283.00,1283.00,15000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130309,000000,1279.00,1279.00,1279.00,1279.00,100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130310,000000,1279.00,1279.00,1279.00,1279.00,7538,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130311,000000,1277.00,1277.00,1277.00,1277.00,400,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130312,000000,1277.00,1277.00,1277.00,1277.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130313,000000,1277.00,1319.00,1277.00,1277.00,216000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130316,000000,1226.00,1226.00,1226.00,1226.00,4058,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130317,000000,1226.00,1290.00,1226.00,1290.00,18000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130325,000000,1289.00,1290.00,1289.00,1290.00,13990,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130326,000000,1250.00,1250.00,1250.00,1250.00,4227,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130327,000000,1275.00,1275.00,1275.00,1275.00,3000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130330,000000,1320.00,1322.00,1275.00,1320.00,84675,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130331,000000,1321.00,1340.00,1320.00,1320.00,26060,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130406,000000,1275.00,1346.00,1275.00,1346.00,122212,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130407,000000,1375.00,1378.00,1374.00,1378.00,91978,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130408,000000,1360.00,1380.00,1360.00,1380.00,4250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130409,000000,1326.00,1331.00,1300.00,1300.00,85000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130410,000000,1335.00,1335.00,1305.00,1310.00,147346,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130413,000000,1290.00,1291.00,1280.00,1291.00,3990,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130415,000000,1322.00,1368.00,1322.00,1322.00,5700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130416,000000,1368.00,1374.00,1322.00,1374.00,67374,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130417,000000,1390.00,1390.00,1389.00,1390.00,96272,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130420,000000,1410.00,1410.00,1320.00,1320.00,44584,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130421,000000,1313.00,1313.00,1309.00,1309.00,86872,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130422,000000,1379.00,1393.00,1379.00,1393.00,79700,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130423,000000,1400.00,1414.00,1400.00,1414.00,34290,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130424,000000,1423.00,1423.00,1423.00,1423.00,131480,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130427,000000,1355.00,1460.00,1351.00,1460.00,42134,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130428,000000,1460.00,1469.00,1366.00,1469.00,50124,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130429,000000,1470.00,1470.00,1469.00,1470.00,62500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130430,000000,1494.00,1494.00,1440.00,1440.00,8139,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130501,000000,1441.00,1441.00,1441.00,1441.00,4046,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130504,000000,1490.00,1496.00,1490.00,1496.00,74665,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130505,000000,1450.00,1450.00,1450.00,1450.00,1300,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130506,000000,1402.00,1402.00,1402.00,1402.00,61000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130512,000000,1386.00,1450.00,1385.00,1385.00,36640,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130513,000000,1480.00,1480.00,1377.00,1377.00,5522,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130514,000000,1450.00,1450.00,1375.00,1375.00,10000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130515,000000,1372.00,1372.00,1372.00,1372.00,30000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130518,000000,1364.00,1367.00,1364.00,1364.00,64000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130519,000000,1458.00,1458.00,1458.00,1458.00,1000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130520,000000,1366.00,1366.00,1348.00,1348.00,16332,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130521,000000,1344.00,1345.00,1344.00,1345.00,82710,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130522,000000,1419.00,1419.00,1419.00,1419.00,37150,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130525,000000,1439.00,1439.00,1439.00,1439.00,29159,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130526,000000,1447.00,1447.00,1447.00,1447.00,6250,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130527,000000,1449.00,1449.00,1449.00,1449.00,56990,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130528,000000,1466.00,1466.00,1466.00,1466.00,2000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130529,000000,1467.00,1467.00,1467.00,1467.00,424,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130601,000000,1467.00,1467.00,1467.00,1467.00,40150,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130602,000000,1478.00,1478.00,1478.00,1478.00,8334,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130603,000000,1480.00,1480.00,1480.00,1480.00,2500,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130608,000000,1482.00,1482.00,1482.00,1482.00,60000,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130610,000000,1499.00,1499.00,1499.00,1499.00,1950,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130611,000000,1500.00,1500.00,1500.00,1500.00,10120,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130612,000000,1503.00,1503.00,1503.00,1503.00,11964,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130615,000000,1506.00,1506.00,1506.00,1506.00,5533,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130619,000000,1750.00,1820.00,1750.00,1820.00,334231,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130622,000000,1860.00,1860.00,1860.00,1860.00,90789,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130623,000000,1890.00,1893.00,1821.00,1893.00,217152,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130625,000000,1965.00,1965.00,1964.00,1965.00,147275,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130626,000000,2000.00,2022.00,1945.00,2022.00,79821,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130629,000000,2047.00,2047.00,2047.00,2047.00,39908,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130630,000000,2064.00,2064.00,2064.00,2064.00,6100,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130701,000000,2066.00,2066.00,2066.00,2066.00,111451,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130702,000000,2112.00,2112.00,2112.00,2112.00,23771,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130703,000000,2122.00,2122.00,2122.00,2122.00,1,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130706,000000,2122.00,2122.00,2122.00,2122.00,3080,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130707,000000,2123.00,2123.00,2123.00,2123.00,19470,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130708,000000,2132.00,2132.00,2132.00,2132.00,10150,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130709,000000,2136.00,2136.00,2136.00,2136.00,41194,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130710,000000,2153.00,2153.00,2153.00,2153.00,20750,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130713,000000,2163.00,2163.00,2163.00,2163.00,60030,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130714,000000,2189.00,2189.00,2189.00,2189.00,2517,0000,CapitalIncreaseIncludingContribution
KashiAlvand_Share,d,20130715,000000,2190.00,2190.00,2190.00,2190.00,2980,0000,CapitalIncreaseIncludingContribution
