<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
MeseBahonar_Share,d,20030216,000000,1254.33,1273.33,1254.33,1273.33,3580,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030218,000000,1264.98,1264.98,1264.98,1264.98,778,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030219,000000,1264.98,1264.98,1264.98,1264.98,242,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030222,000000,1267.51,1267.51,1264.44,1264.44,29082,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030223,000000,1265.59,1265.59,1264.44,1264.44,7252,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030224,000000,1264.44,1264.44,1264.44,1264.44,11000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030225,000000,1236.18,1236.18,1236.18,1236.18,2000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030226,000000,1271.12,1273.95,1208.80,1208.80,30000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030301,000000,1208.37,1213.60,1208.37,1213.60,38223,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030302,000000,1211.23,1216.44,1211.23,1216.44,7130,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030303,000000,1217.56,1221.96,1217.56,1221.96,24216,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030309,000000,1225.56,1226.76,1225.56,1226.76,820,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030310,000000,1226.91,1228.89,1226.91,1228.89,5534,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030312,000000,1228.89,1228.89,1228.89,1228.89,139,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030315,000000,1253.96,1253.96,1253.96,1253.96,5000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030316,000000,1229.07,1229.07,1229.07,1229.07,2007,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030317,000000,1228.89,1228.89,1228.89,1228.89,2000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030318,000000,1196.61,1256.44,1196.61,1256.44,3000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030331,000000,1256.44,1256.44,1256.44,1256.44,5000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030405,000000,1246.67,1246.67,1246.67,1246.67,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030409,000000,1246.67,1246.67,1246.67,1246.67,1334,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030413,000000,1247.45,1247.45,1246.67,1246.67,19000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030414,000000,1255.35,1256.12,1255.35,1255.73,5500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030415,000000,1255.73,1255.73,1255.73,1255.73,5000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030416,000000,1237.78,1237.78,1237.78,1237.78,1073,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030419,000000,1243.20,1243.20,1233.33,1233.33,4850,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030421,000000,1220.00,1220.00,1220.00,1220.00,5000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030422,000000,1217.21,1224.92,1206.67,1206.67,9000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030428,000000,1206.67,1206.67,1206.67,1206.67,200,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030429,000000,1206.67,1206.67,1206.67,1206.67,832,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030430,000000,1212.41,1213.63,1202.22,1202.22,34682,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030503,000000,1202.81,1202.81,1202.40,1202.40,15000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030506,000000,1203.04,1203.04,1202.22,1202.22,9000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030510,000000,1220.00,1220.00,1220.00,1220.00,13000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030511,000000,1218.10,1222.49,1218.10,1222.49,1098,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030512,000000,1249.69,1249.69,1249.69,1249.69,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030513,000000,1278.13,1278.13,1278.13,1278.13,15000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030514,000000,1254.31,1300.00,1254.31,1300.00,19247,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030517,000000,1300.00,1300.00,1300.00,1300.00,2266,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030518,000000,1300.36,1300.36,1300.36,1300.36,2948,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030520,000000,1300.18,1300.55,1299.81,1300.18,14513,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030521,000000,1298.99,1301.96,1298.62,1301.96,21000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030524,000000,1290.14,1326.84,1290.14,1326.84,25703,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030525,000000,1327.20,1327.20,1327.20,1327.20,118,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030526,000000,1318.29,1345.51,1318.29,1345.51,354150,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030527,000000,1348.70,1354.05,1348.70,1352.62,274079,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030528,000000,1331.96,1376.44,1331.61,1376.44,6933,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030531,000000,1351.59,1411.11,1351.59,1411.11,6722,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030601,000000,1411.11,1411.11,1411.11,1411.11,3368,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030602,000000,1411.11,1411.11,1411.11,1411.11,432,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030603,000000,1411.77,1411.77,1410.06,1410.40,9175,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030813,000000,1300.00,1300.00,1300.00,1300.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030816,000000,1299.63,1300.00,1299.63,1300.00,18869,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030817,000000,1300.00,1300.00,1300.00,1300.00,50,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030819,000000,1314.07,1314.07,1280.89,1282.40,22097,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030820,000000,1282.40,1282.40,1282.40,1282.40,66,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030823,000000,1283.53,1284.29,1282.40,1282.40,2298,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030824,000000,1290.32,1290.70,1282.40,1282.40,6333,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030825,000000,1271.79,1316.78,1265.10,1298.93,122306,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030826,000000,1327.93,1327.93,1298.93,1298.93,333,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030827,000000,1328.67,1328.67,1298.93,1298.93,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030830,000000,1331.28,1333.51,1298.93,1298.93,7073,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030831,000000,1338.71,1338.71,1298.93,1298.93,6653,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030901,000000,1313.54,1313.54,1312.43,1312.80,17230,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030902,000000,1286.34,1312.80,1286.34,1312.80,574,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030903,000000,1291.96,1328.88,1291.96,1307.47,24408,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030906,000000,1365.79,1365.79,1307.47,1307.47,53,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030908,000000,1372.80,1372.80,1307.47,1307.47,143,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030909,000000,1372.80,1372.80,1307.47,1307.47,1343,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030913,000000,1372.80,1372.80,1307.47,1307.47,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030914,000000,1372.80,1372.80,1307.47,1307.47,965,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030915,000000,1372.80,1372.80,1307.47,1307.47,1559,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030917,000000,1372.80,1372.80,1307.47,1307.47,232,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030921,000000,1338.93,1338.93,1338.93,1338.93,68551,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030922,000000,1338.93,1338.93,1338.93,1338.93,2896,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030923,000000,1338.93,1338.93,1338.93,1338.93,799,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030927,000000,1338.93,1338.93,1338.93,1338.93,5538,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030928,000000,1338.40,1339.12,1338.40,1338.76,35318,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20030930,000000,1338.76,1338.76,1338.76,1338.76,46,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031001,000000,1338.76,1338.76,1338.76,1338.76,266,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031004,000000,1397.42,1397.42,1346.22,1346.22,14010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031006,000000,1355.66,1373.50,1351.02,1351.02,21343,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031007,000000,1351.02,1353.52,1351.02,1351.02,1791,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031008,000000,1378.63,1378.98,1352.98,1352.98,6624,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031013,000000,1352.98,1378.63,1352.98,1352.98,415,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031014,000000,1376.46,1376.81,1354.76,1354.76,7128,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031015,000000,1352.09,1354.58,1352.09,1354.58,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031018,000000,1369.12,1369.12,1362.40,1362.40,33736,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031019,000000,1368.59,1368.95,1362.93,1362.93,8725,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031020,000000,1363.51,1409.31,1363.51,1368.09,19095,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031022,000000,1369.33,1378.84,1368.62,1368.62,6160,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031025,000000,1368.97,1402.08,1368.62,1368.62,722,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031027,000000,1402.72,1403.07,1374.31,1374.31,14010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031028,000000,1403.25,1403.25,1374.49,1374.49,603,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031029,000000,1412.01,1412.71,1375.20,1375.20,1860,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031101,000000,1420.07,1420.07,1375.20,1375.20,60,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031102,000000,1426.73,1437.25,1375.20,1375.20,296,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031105,000000,1443.54,1443.54,1375.56,1375.56,510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031111,000000,1438.67,1438.67,1381.07,1381.07,7731,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031117,000000,1449.66,1449.66,1381.24,1381.24,410,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031118,000000,1448.22,1448.22,1383.02,1383.02,2610,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031119,000000,1444.60,1444.60,1390.49,1390.49,10310,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031122,000000,1451.96,1451.96,1398.49,1398.49,11008,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031123,000000,1460.19,1460.19,1406.67,1406.67,11078,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031124,000000,1466.23,1466.23,1417.87,1417.87,14910,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031125,000000,1454.84,1454.84,1454.84,1454.84,74792,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031130,000000,1454.84,1454.84,1454.84,1454.84,471000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031201,000000,1464.18,1464.18,1455.20,1455.20,10000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031203,000000,1464.54,1464.54,1455.56,1455.56,3621,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031206,000000,1463.87,1463.87,1455.56,1455.56,1078,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031208,000000,1465.54,1466.53,1455.56,1455.56,601,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031209,000000,1465.76,1465.76,1456.44,1456.44,8138,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031210,000000,1465.09,1465.09,1456.44,1456.44,609,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031214,000000,1469.80,1519.02,1467.82,1467.82,17946,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031215,000000,1466.60,1517.76,1466.60,1469.24,2843,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031216,000000,1469.40,1469.40,1468.74,1469.07,5181,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031217,000000,1469.40,1469.40,1469.07,1469.07,141,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031221,000000,1448.33,1467.82,1448.33,1467.82,5010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031222,000000,1421.00,1466.93,1421.00,1466.93,1376,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031227,000000,1448.55,1466.40,1448.55,1466.40,1941,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031228,000000,1450.37,1464.27,1450.37,1464.27,10010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20031230,000000,1423.52,1463.91,1423.52,1463.91,505,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040105,000000,1391.48,1463.02,1391.48,1463.02,982,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040106,000000,1392.06,1462.31,1392.06,1462.31,883,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040110,000000,1434.62,1435.63,1434.62,1435.29,80564,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040113,000000,1427.14,1436.92,1427.14,1434.22,14710,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040121,000000,1430.89,1431.23,1424.44,1424.44,86135,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040125,000000,1390.69,1424.27,1390.69,1424.27,477,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040128,000000,1381.49,1418.93,1381.49,1418.93,10010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040204,000000,1370.24,1418.58,1370.24,1418.58,626,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040214,000000,1373.69,1414.31,1373.69,1414.31,7812,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040215,000000,1381.35,1435.17,1381.35,1408.09,19501,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040217,000000,1406.29,1451.13,1406.29,1410.40,6010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040218,000000,1439.15,1456.12,1423.20,1423.20,28431,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040221,000000,1455.96,1455.96,1423.38,1423.38,710,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040222,000000,1455.63,1493.97,1423.73,1423.73,606,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040223,000000,1484.29,1484.29,1434.76,1434.76,14460,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040224,000000,1445.54,1445.54,1434.76,1434.76,303,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040225,000000,1445.38,1445.38,1434.93,1434.93,2152,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040228,000000,1444.10,1444.10,1436.36,1436.36,13301,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040229,000000,1447.56,1447.56,1447.56,1447.56,56065,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040303,000000,1447.71,1447.71,1447.04,1447.38,3483,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040308,000000,1448.38,1448.38,1447.38,1447.38,460,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040309,000000,1448.38,1448.38,1447.38,1447.38,56,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040310,000000,1465.43,1488.75,1453.78,1453.78,15109,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040313,000000,1525.73,1525.73,1454.49,1454.49,910,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040314,000000,1501.02,1501.02,1482.36,1484.00,37452,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040315,000000,1502.25,1502.25,1487.56,1487.56,15010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040316,000000,1474.57,1548.05,1474.57,1503.38,44340,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040317,000000,1514.27,1576.34,1505.87,1505.87,3010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040329,000000,1744.44,1744.44,1744.44,1744.44,42604,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040403,000000,1831.19,1831.19,1745.16,1745.16,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040404,000000,1800.54,1800.54,1795.11,1795.11,60021,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040405,000000,1850.93,1850.93,1850.93,1850.93,64830,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040406,000000,1909.42,1909.42,1909.42,1909.42,64000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040407,000000,1970.93,1970.93,1970.93,1970.93,100111,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040410,000000,2035.64,2035.64,1999.13,2035.11,864769,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040412,000000,2040.79,2040.79,1953.50,2005.07,30562,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040413,000000,2027.11,2027.11,1936.47,1943.02,61851,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040414,000000,1916.07,1992.43,1915.80,1934.13,61624,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040417,000000,1963.95,1991.23,1946.22,1946.22,23555,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040418,000000,1964.23,1964.23,1946.22,1946.22,1707,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040421,000000,1945.44,1945.71,1910.24,1944.62,8701,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040424,000000,1854.05,1931.82,1854.05,1931.82,12942,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040425,000000,1845.91,1911.73,1845.91,1911.73,20490,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040426,000000,1853.27,1919.94,1853.27,1896.98,34101,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040427,000000,1897.18,1897.18,1894.69,1896.62,12986,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040428,000000,1882.33,1898.78,1817.63,1869.78,108770,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040501,000000,1857.57,1857.85,1830.53,1838.13,60365,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040502,000000,1831.25,1836.89,1808.72,1836.89,6833,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040503,000000,1775.11,1836.53,1775.11,1836.53,592,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040504,000000,1769.28,1798.67,1766.72,1798.67,46427,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040505,000000,1728.20,1794.76,1728.20,1794.76,5660,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040508,000000,1768.44,1793.87,1765.86,1793.87,2855,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040509,000000,1765.97,1793.69,1765.97,1793.69,260,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040510,000000,1764.36,1793.51,1764.36,1793.51,251,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040511,000000,1793.62,1793.62,1791.62,1793.33,17980,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040512,000000,1793.23,1793.80,1793.23,1793.51,4173,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040515,000000,1800.37,1800.37,1793.51,1793.51,2313,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040516,000000,1784.30,1791.73,1782.87,1791.73,15275,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040517,000000,1786.42,1789.29,1726.49,1783.56,20423,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040518,000000,1787.57,1787.57,1783.27,1783.56,4010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040522,000000,1736.41,1757.24,1710.07,1757.24,30500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040523,000000,1685.38,1731.82,1685.09,1731.82,3922010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040524,000000,1685.53,1731.11,1684.66,1731.11,1235,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040525,000000,1678.49,1678.79,1678.49,1678.49,86609,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040526,000000,1678.49,1685.35,1678.49,1678.49,10492,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040529,000000,1710.51,1753.91,1686.13,1686.13,15323,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040530,000000,1752.13,1753.60,1710.31,1710.31,30933,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040531,000000,1761.87,1761.87,1761.87,1761.87,70000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040601,000000,1816.02,1816.02,1815.45,1815.73,71937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040602,000000,1812.96,1840.71,1812.96,1820.89,20621,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040605,000000,1817.75,1817.75,1798.18,1815.20,33562,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040606,000000,1814.07,1858.32,1724.70,1815.20,3937557,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040607,000000,1815.31,1815.87,1726.78,1815.02,3904481,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040608,000000,1813.68,1813.68,1756.55,1795.11,3935038,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040609,000000,1768.19,1831.03,1768.19,1794.76,3937431,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040612,000000,1788.52,1816.85,1741.03,1789.96,3935888,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040613,000000,1806.15,1806.15,1761.11,1764.00,3966478,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040614,000000,1800.74,1819.17,1786.85,1816.62,3972321,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040615,000000,1866.58,1866.58,1703.00,1866.58,4119658,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040616,000000,1928.88,1929.16,1839.03,1920.09,4141140,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040809,000000,2003.23,2003.23,1734.79,1766.40,6546,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040810,000000,1700.69,1772.29,1687.26,1729.78,48367,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040811,000000,1651.45,1697.78,1651.45,1697.78,29817,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040814,000000,1614.30,1693.51,1614.30,1693.51,4046,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040815,000000,1619.24,1674.31,1619.24,1674.31,19595,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040816,000000,1592.91,1666.13,1592.91,1666.13,7937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040817,000000,1608.13,1609.96,1607.67,1609.96,61779,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040818,000000,1622.59,1622.59,1549.27,1553.42,62980,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040821,000000,1524.23,1541.33,1479.40,1541.33,14405,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040822,000000,1482.31,1482.31,1482.31,1482.31,66973,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040823,000000,1483.66,1483.66,1469.62,1478.04,52751,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040824,000000,1476.01,1549.90,1451.22,1483.02,303271,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040825,000000,1539.88,1542.68,1492.27,1492.27,12751,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040828,000000,1565.09,1565.09,1496.53,1496.53,4929,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040829,000000,1570.92,1570.92,1497.24,1497.24,1197,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040831,000000,1571.62,1571.62,1497.96,1497.96,1103,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040901,000000,1562.38,1562.38,1529.96,1529.96,36361,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040904,000000,1605.14,1605.14,1533.87,1533.87,4588,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040905,000000,1609.00,1609.00,1537.78,1537.78,4420,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040906,000000,1614.44,1614.44,1538.13,1538.13,710,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040907,000000,1600.13,1600.13,1586.84,1586.84,53210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040908,000000,1663.44,1663.44,1595.73,1595.73,9406,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040911,000000,1675.23,1675.23,1596.09,1596.09,510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040912,000000,1672.61,1672.61,1606.40,1606.40,10691,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040914,000000,1686.31,1686.31,1606.40,1606.40,410,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040915,000000,1686.31,1686.31,1606.40,1606.40,477,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040918,000000,1684.93,1684.93,1611.02,1611.02,4840,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040919,000000,1691.11,1691.11,1611.73,1611.73,1101,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040920,000000,1675.27,1675.27,1670.76,1670.76,60729,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040921,000000,1751.76,1751.76,1678.22,1678.22,7609,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040922,000000,1754.18,1754.18,1707.02,1707.02,27956,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040925,000000,1777.27,1777.27,1763.91,1763.91,54075,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040927,000000,1851.43,1851.43,1766.40,1766.40,2510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040928,000000,1836.80,1836.80,1836.80,1836.80,342729,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20040929,000000,1924.61,1924.61,1830.00,1852.44,63040,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041002,000000,1839.90,1847.82,1761.09,1847.82,11234,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041003,000000,1774.33,1788.09,1769.89,1788.09,52235,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041004,000000,1853.00,1866.24,1768.73,1831.82,106097,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041005,000000,1831.82,1836.68,1831.38,1831.82,12405,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041006,000000,1876.89,1891.86,1831.99,1849.60,29908,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041009,000000,1843.98,1891.51,1843.98,1851.02,14509,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041010,000000,1849.96,1853.04,1848.64,1849.96,25645,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041011,000000,1921.54,1921.54,1846.79,1857.78,41993,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041012,000000,1887.28,1915.81,1872.36,1872.36,31026,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041013,000000,1906.50,1963.49,1881.96,1881.96,16697,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041016,000000,1959.14,1959.14,1880.41,1900.09,65575,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041017,000000,1915.59,1921.71,1899.87,1912.53,52685,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041018,000000,2004.70,2004.70,1918.79,1925.33,542132,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041019,000000,1955.40,1977.12,1918.46,1956.27,1054413,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041020,000000,1956.27,1959.31,1956.27,1956.27,9256,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041023,000000,1983.69,2035.66,1983.69,1985.42,40052,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041024,000000,1985.42,1985.42,1985.42,1985.42,12035,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041025,000000,1996.68,1996.68,1985.42,1985.42,79,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041026,000000,2075.78,2075.78,2024.89,2024.89,31286,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041027,000000,2085.48,2116.45,2049.78,2049.78,20929,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041030,000000,2069.93,2069.93,1972.35,2056.18,680986,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041031,000000,2036.40,2037.69,1957.15,2037.69,517511,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041101,000000,1974.47,1974.47,1950.18,1970.13,126159,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041102,000000,1954.85,1958.76,1953.11,1958.76,46325,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041106,000000,1949.59,1956.98,1907.45,1956.98,3203215,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041107,000000,1860.57,1951.88,1860.57,1950.58,19027,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041108,000000,1950.58,1950.58,1950.58,1950.58,3835,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041109,000000,1956.67,1961.01,1884.92,1950.58,24650,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041110,000000,1962.13,1962.57,1875.78,1924.62,37143,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041113,000000,1881.13,1932.60,1881.13,1922.13,8442,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041115,000000,1919.60,1930.50,1919.60,1921.78,15508,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041116,000000,1919.60,1930.50,1919.60,1921.78,3256,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041117,000000,1883.74,1920.40,1883.74,1918.22,8894,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041120,000000,1915.14,1962.24,1915.14,1926.04,31926,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041121,000000,1924.83,1924.83,1914.36,1921.78,37200,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041122,000000,1921.78,1924.83,1921.78,1921.78,7217,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041123,000000,1921.13,1980.01,1921.13,1924.62,10944,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041124,000000,1876.52,1920.16,1876.52,1919.29,93333,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041127,000000,1919.92,1976.64,1919.92,1920.36,4804662,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041128,000000,1969.30,2011.08,1942.76,1942.76,37034,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041129,000000,2039.56,2039.56,1943.82,1943.82,1877,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041130,000000,2037.06,2037.06,1960.18,1960.18,26489,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041201,000000,2053.25,2053.25,1980.44,1980.44,32500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041204,000000,2073.54,2073.54,2005.69,2005.69,40413,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041205,000000,2099.78,2099.78,2033.42,2033.42,43365,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041206,000000,2116.98,2116.98,2116.98,2116.98,152572,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041207,000000,2208.67,2208.67,2184.89,2184.89,99666,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041211,000000,2276.27,2276.27,2276.27,2276.27,143665,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041212,000000,2379.17,2379.17,2333.87,2333.87,77291,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041213,000000,2441.70,2441.70,2298.76,2381.51,106600,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041214,000000,2373.42,2377.60,2299.42,2377.60,12731,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041225,000000,2272.36,2440.68,2272.36,2292.98,710010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041226,000000,2389.69,2389.69,2389.69,2389.69,816128,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041227,000000,2491.67,2491.67,2489.60,2489.60,126209,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041228,000000,2597.40,2597.40,2514.14,2589.16,134289,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20041229,000000,2600.08,2600.91,2470.90,2517.69,102844,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050101,000000,2408.50,2416.00,2408.50,2416.00,120249,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050102,000000,2313.24,2319.13,2313.24,2313.24,220958,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050103,000000,2226.93,2315.50,2226.93,2264.89,128177,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050104,000000,2237.34,2254.22,2203.57,2254.22,38059,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050105,000000,2256.03,2270.82,2155.48,2244.62,38306,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050108,000000,2253.90,2253.90,2164.67,2233.60,3790854,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050109,000000,2164.98,2201.03,2128.08,2200.18,60731,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050110,000000,2165.39,2178.13,2094.42,2178.13,35499,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050111,000000,2138.56,2156.44,2073.42,2156.44,31237,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050112,000000,2111.23,2137.24,2068.58,2137.24,35698,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050115,000000,2085.49,2135.82,2030.89,2135.82,2028,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050116,000000,2068.47,2115.91,2033.00,2115.91,137662,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050117,000000,2011.03,2112.36,2011.03,2112.36,5030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050118,000000,2013.24,2079.29,2013.24,2079.29,48824,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050119,000000,2046.12,2077.87,2046.12,2077.87,8728,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050122,000000,2039.79,2072.86,2039.79,2066.84,56648,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050123,000000,2089.35,2103.08,2060.16,2072.18,45184,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050124,000000,2072.95,2102.99,2072.52,2074.67,24487,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050125,000000,2081.89,2102.48,2071.59,2075.02,510018,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050126,000000,2073.27,2073.27,2037.21,2068.98,24031,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050130,000000,2034.78,2068.27,2034.35,2068.27,2235,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050131,000000,2030.13,2067.91,2030.13,2067.91,60,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050201,000000,2027.58,2059.38,1966.55,2059.38,13160,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050202,000000,1967.66,2030.75,1967.66,2005.69,84543,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050205,000000,1980.76,1980.76,1910.97,1979.02,42243,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050206,000000,1888.46,1940.27,1888.46,1940.27,61120,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050207,000000,1861.33,1861.33,1861.33,1861.33,175585,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050208,000000,1771.49,1909.73,1771.49,1848.53,165225,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050209,000000,1782.86,1890.71,1782.86,1848.89,32485,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050212,000000,1854.57,1855.45,1770.87,1843.56,21016,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050213,000000,1762.30,1842.49,1762.30,1842.49,1688,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050214,000000,1830.09,1835.38,1763.94,1835.38,19570,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050215,000000,1747.59,1818.31,1747.59,1818.31,29110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050216,000000,1735.09,1787.02,1735.09,1787.02,54520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050221,000000,1709.61,1738.67,1709.61,1738.67,86500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050222,000000,1708.73,1733.33,1708.28,1733.33,27070,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050223,000000,1700.42,1729.07,1699.97,1729.07,23445,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050226,000000,1729.07,1809.84,1729.07,1750.04,60899,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050227,000000,1830.68,1830.68,1776.00,1776.00,47732,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050228,000000,1864.09,1864.09,1777.42,1777.42,2682,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050301,000000,1859.81,1859.81,1772.09,1800.89,48857,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050302,000000,1801.06,1816.57,1772.26,1800.18,48502,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050305,000000,1815.51,1829.24,1800.01,1802.67,26325,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050306,000000,1815.34,1836.15,1805.16,1805.16,18173,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050307,000000,1815.60,1815.60,1718.18,1804.09,398931,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050308,000000,1771.22,1802.67,1771.22,1802.67,6795,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050309,000000,1810.30,1890.86,1807.64,1807.64,27725,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050412,000000,2614.50,2614.50,2250.00,2250.00,10005,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050413,000000,2241.30,2352.72,2241.30,2281.00,111018,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050416,000000,2344.18,2386.29,2311.00,2311.00,68120,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050417,000000,2422.03,2422.03,2326.50,2326.50,30947,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050418,000000,2418.15,2418.15,2394.19,2415.00,204126,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050419,000000,2361.33,2403.00,2297.56,2403.00,31447,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050420,000000,2348.89,2392.50,2294.52,2392.50,29299,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050423,000000,2313.83,2374.00,2280.26,2374.00,177928,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050424,000000,2343.55,2367.00,2258.60,2367.00,17382,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050425,000000,2313.29,2361.50,2313.29,2361.50,25664,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050427,000000,2359.10,2410.48,2343.24,2361.00,25517,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050430,000000,2409.21,2409.21,2347.04,2361.00,17895,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050501,000000,2403.23,2403.23,2336.00,2362.00,11667,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050502,000000,2362.27,2362.27,2296.30,2361.00,16099,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050503,000000,2247.00,2365.20,2247.00,2345.50,44763,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050504,000000,2345.64,2345.64,2331.02,2345.00,6228,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050507,000000,2235.98,2339.00,2235.34,2339.00,12292,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050508,000000,2291.00,2333.00,2228.00,2333.00,13039,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050509,000000,2233.03,2323.50,2229.85,2323.50,20910,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050510,000000,2235.64,2297.00,2217.75,2297.00,63976,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050511,000000,2267.37,2394.47,2267.37,2302.50,24555,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050514,000000,2331.60,2334.15,2298.39,2303.50,29298,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050515,000000,2300.89,2300.89,2212.03,2294.50,39587,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050516,000000,2251.35,2291.00,2244.95,2291.00,16263,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050517,000000,2263.83,2291.98,2239.51,2287.50,22208,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050518,000000,2286.92,2287.56,2220.99,2285.00,23852,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050523,000000,2284.86,2297.02,2284.86,2285.50,9760,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050524,000000,2298.43,2300.99,2218.93,2271.50,68161,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050525,000000,2224.91,2357.22,2224.91,2296.50,122008,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050528,000000,2394.97,2483.74,2303.00,2303.00,15250,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050529,000000,2410.64,2410.64,2328.50,2328.50,51560,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050530,000000,2419.50,2419.50,2419.50,2419.50,182538,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050531,000000,2515.12,2515.12,2450.84,2514.50,836361,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050601,000000,2520.53,2533.67,2408.55,2490.50,267666,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050606,000000,2430.77,2491.54,2369.37,2476.50,90503,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050612,000000,2250.16,2357.25,2248.24,2319.00,51946,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050613,000000,2327.81,2327.81,2212.00,2287.50,75606,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050614,000000,2212.56,2308.76,2178.57,2269.00,116144,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050615,000000,2256.81,2302.35,2232.44,2269.00,53120,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050618,000000,2293.82,2316.86,2259.90,2285.50,121068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050619,000000,2250.07,2312.41,2192.23,2252.00,238266,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050620,000000,2247.34,2298.64,2244.77,2268.50,145068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050621,000000,2249.79,2271.63,2216.40,2257.50,88937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050622,000000,2288.75,2337.33,2274.04,2294.50,170349,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050625,000000,2180.33,2293.50,2180.33,2293.50,1327,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050626,000000,2193.80,2310.95,2193.80,2239.50,123199,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050627,000000,2253.97,2253.97,2190.20,2234.00,44560,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050628,000000,2279.57,2279.57,2129.23,2221.50,44766,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050629,000000,2210.06,2212.00,2117.68,2212.00,22205,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050702,000000,2202.17,2202.17,2126.35,2127.00,196756,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050703,000000,2037.26,2073.50,2037.26,2073.50,118023,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050704,000000,2073.50,2141.36,2055.71,2073.50,33066,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050705,000000,2123.01,2158.28,2123.01,2131.50,137838,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050706,000000,2185.98,2234.27,2120.73,2139.00,45959,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050709,000000,2056.72,2146.79,2056.72,2137.00,7135,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050711,000000,2140.73,2140.73,2041.04,2104.00,85529,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050712,000000,2038.80,2085.50,2004.61,2085.50,42371,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050713,000000,1997.02,2071.50,1985.82,2071.50,31910,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050716,000000,1989.51,2059.50,1974.32,2059.50,405922,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050717,000000,1981.54,2057.50,1970.31,2057.50,5538,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050718,000000,2031.73,2041.00,1960.87,2041.00,48018,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050719,000000,1980.20,2038.50,1974.24,2038.50,8960,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050720,000000,1986.54,2128.91,1986.54,2041.50,37777,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050723,000000,2120.25,2133.46,2057.50,2057.50,44579,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050724,000000,2057.27,2135.10,2055.95,2066.50,43445,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050725,000000,2093.21,2109.04,1979.08,2065.50,48389,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050726,000000,2066.30,2066.30,2045.84,2063.00,63999,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050727,000000,1978.93,2164.95,1978.93,2066.00,34051,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050730,000000,2110.20,2110.20,2068.00,2068.00,11510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050731,000000,2093.23,2093.89,2069.50,2069.50,16772,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050801,000000,1980.60,2067.00,1980.60,2067.00,5490,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050802,000000,2019.91,2061.50,1993.51,2061.50,24026,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050803,000000,1982.24,2059.50,1982.24,2059.50,8772,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050806,000000,2046.45,2059.00,2026.64,2059.00,8861,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050807,000000,2058.96,2059.63,2017.34,2055.00,30464,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050808,000000,2002.45,2054.00,2002.45,2054.00,7602,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050809,000000,2048.19,2051.50,2003.24,2051.50,23979,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050810,000000,2047.69,2051.00,2037.12,2051.00,16844,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050813,000000,2004.37,2050.00,2001.06,2050.00,33776,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050814,000000,2048.34,2049.00,1987.49,2049.00,4535,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050816,000000,1987.74,2044.00,1985.75,2044.00,17372,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050817,000000,1986.54,2041.50,1985.21,2041.50,9173,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050820,000000,2014.76,2055.87,1956.40,2032.00,491916,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050821,000000,2036.99,2088.03,2035.00,2035.00,41213,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050822,000000,2088.36,2088.36,2020.08,2034.00,29044,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050823,000000,1988.92,2055.22,1988.92,2034.00,16703,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050824,000000,2034.16,2034.16,2022.23,2033.50,14862,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050827,000000,2026.59,2113.15,2026.59,2055.00,92358,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050828,000000,2079.63,2094.16,1996.42,2058.50,91093,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050829,000000,2066.59,2066.59,2047.43,2058.00,12319,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050830,000000,2062.21,2051.62,1965.58,2045.00,40993,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050831,000000,2052.43,2059.05,1987.55,2042.50,34540,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050903,000000,2054.39,2054.39,1949.69,2036.50,23122,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050904,000000,1937.75,2028.00,1937.75,2028.00,19049,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050905,000000,2005.73,2023.00,1928.69,2023.00,24664,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050906,000000,1932.61,1994.00,1931.94,1994.00,123301,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050907,000000,1980.48,1988.50,1944.42,1988.50,390913,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050910,000000,1997.18,2000.52,1947.75,1988.50,2501,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050911,000000,1945.73,1982.50,1891.57,1982.50,20303,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050912,000000,1918.28,1983.85,1918.28,1978.50,3515518,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050913,000000,1899.53,2066.15,1872.87,2001.50,189047,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050914,000000,2012.16,2064.80,1938.20,2003.50,35317,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050917,000000,2030.80,2063.43,1997.51,2007.50,29726,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050918,000000,1911.94,2006.50,1911.94,2006.50,1810,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050919,000000,2029.81,2029.81,2006.50,2006.50,4640,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050921,000000,2006.50,2019.15,1911.94,2006.50,9763,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050924,000000,1997.68,2030.97,1997.68,2007.00,8907,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20050925,000000,1914.66,2002.21,1913.99,1985.50,52568,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051005,000000,1886.59,1985.50,1886.59,1985.50,115,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051008,000000,1889.49,1976.50,1889.49,1976.50,20944,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051009,000000,1889.81,1941.00,1889.81,1941.00,86817,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051010,000000,1895.11,1925.50,1849.18,1925.50,40421,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051012,000000,1832.11,1918.00,1832.11,1918.00,18640,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051015,000000,1881.51,1914.00,1827.37,1914.00,17384,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051016,000000,1867.82,1912.50,1867.82,1912.50,6210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051017,000000,1818.06,1909.50,1818.06,1909.50,7163,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051018,000000,1885.47,1908.50,1815.01,1908.50,4006,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051022,000000,1813.65,1908.50,1813.65,1908.50,24,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051023,000000,1813.82,1908.00,1813.82,1908.00,560,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051029,000000,1813.48,1907.00,1813.48,1907.00,1378,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051102,000000,1812.12,1907.00,1812.12,1907.00,210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051105,000000,1812.29,1906.50,1812.29,1906.50,981,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051107,000000,1811.62,1906.50,1811.62,1906.50,110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051108,000000,1811.62,1906.50,1811.62,1906.50,130,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051114,000000,1811.95,1905.50,1811.95,1905.50,1617,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051115,000000,1829.49,1855.50,1829.49,1855.50,130010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051116,000000,1818.72,1855.00,1818.72,1855.00,1318,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051120,000000,1818.04,1855.00,1818.04,1855.00,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051121,000000,1818.22,1854.50,1818.22,1854.50,2190,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051126,000000,1807.43,1974.22,1807.43,1883.00,341874,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051127,000000,1973.28,1973.28,1878.70,1885.50,14733,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051130,000000,1848.43,1884.50,1848.43,1884.50,3437,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051203,000000,1848.67,1880.00,1848.67,1880.00,26315,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051204,000000,1787.90,1874.50,1787.90,1874.50,13519,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051205,000000,1781.43,1873.50,1781.43,1873.50,2294,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051206,000000,1780.76,1871.50,1780.76,1871.50,4639,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051210,000000,1778.37,1870.50,1778.37,1870.50,2299,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051213,000000,1777.36,1869.50,1777.36,1869.50,2128,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051219,000000,1801.50,1801.50,1801.50,1801.50,10,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051220,000000,1776.85,1869.00,1776.85,1869.00,1015,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051221,000000,1776.51,1868.00,1776.51,1868.00,2010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051224,000000,1776.89,1863.00,1776.89,1863.00,12273,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051225,000000,1770.06,1863.00,1770.06,1863.00,185,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051228,000000,1770.06,1863.00,1770.06,1863.00,60,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20051231,000000,1770.23,1862.50,1770.23,1862.50,965,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060101,000000,1769.72,1862.00,1769.72,1862.00,1097,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060102,000000,1769.21,1861.50,1769.21,1861.50,510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060103,000000,1768.53,1861.50,1768.53,1861.50,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060104,000000,1768.53,1861.50,1768.53,1861.50,394,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060108,000000,1769.05,1860.00,1769.05,1860.00,3010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060117,000000,1767.00,1860.00,1767.00,1860.00,60,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060125,000000,1767.35,1859.00,1767.35,1859.00,2030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060128,000000,1766.67,1859.00,1766.67,1859.00,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060129,000000,1766.67,1859.00,1766.67,1859.00,52,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060131,000000,1766.84,1858.50,1766.84,1858.50,395,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060201,000000,1766.16,1858.50,1766.16,1858.50,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060204,000000,1772.90,1839.50,1772.90,1839.50,50010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060207,000000,1748.53,1838.50,1748.53,1838.50,1383,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060213,000000,1747.16,1838.50,1747.16,1838.50,28,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060214,000000,1747.34,1838.00,1747.34,1838.00,1068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060218,000000,1801.60,1838.00,1801.60,1838.00,194,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060304,000000,1801.78,1837.50,1801.78,1837.50,1903,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060306,000000,1802.01,1835.00,1802.01,1835.00,14010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060318,000000,1798.57,1835.00,1798.57,1835.00,200,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060403,000000,1798.76,1834.50,1798.76,1834.50,3010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060412,000000,1808.00,1866.06,1808.00,1808.00,603964,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060415,000000,1807.95,1807.95,1778.13,1792.00,117797,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060417,000000,1760.45,1782.00,1760.45,1782.00,73174,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060418,000000,1747.82,1780.50,1747.13,1780.50,10540,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060419,000000,1745.23,1780.00,1745.23,1780.00,1700,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060422,000000,1745.69,1777.00,1745.69,1777.00,19937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060423,000000,1742.09,1775.50,1742.09,1775.50,7291,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060424,000000,1775.70,1775.00,1740.20,1775.00,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060425,000000,1740.27,1773.00,1740.27,1773.00,11949,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060426,000000,1738.76,1771.50,1738.76,1771.50,10532,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060429,000000,1737.25,1770.00,1737.25,1770.00,9688,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060501,000000,1735.16,1770.00,1735.16,1770.00,61,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060528,000000,1845.17,1845.17,1457.54,1524.50,163361,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060529,000000,1520.74,1520.74,1497.63,1518.50,56499,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060530,000000,1492.07,1511.50,1492.07,1511.50,62360,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060531,000000,1484.05,1506.50,1484.05,1506.50,44904,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060603,000000,1476.81,1506.00,1476.81,1506.00,2530,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060606,000000,1476.55,1505.00,1476.55,1505.00,7027,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060607,000000,1476.27,1502.50,1476.27,1502.50,21539,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060708,000000,1419.73,1430.62,1322.48,1399.50,132012,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060709,000000,1384.17,1426.16,1384.17,1400.50,47490,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060710,000000,1418.50,1418.50,1418.50,1418.50,180000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060711,000000,1436.50,1436.50,1436.50,1436.50,180831,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060712,000000,1464.61,1464.61,1437.00,1437.00,7929,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060715,000000,1457.87,1457.87,1401.41,1451.00,424221,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060716,000000,1474.12,1474.12,1434.46,1452.00,64776,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060717,000000,1437.88,1444.00,1427.17,1444.00,87800,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060718,000000,1445.86,1445.86,1417.53,1440.50,36361,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060719,000000,1449.00,1449.00,1418.23,1429.00,107512,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060722,000000,1431.43,1432.20,1402.93,1424.50,53877,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060723,000000,1398.90,1420.50,1398.90,1420.50,36586,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060724,000000,1428.00,1444.16,1428.00,1428.00,91343,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060725,000000,1456.47,1456.47,1428.00,1428.00,4732,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060726,000000,1446.50,1446.50,1446.50,1446.50,351133,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20060729,000000,1474.77,1474.77,1446.50,1446.50,2010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061009,000000,1712.83,2226.68,1712.83,2074.50,998173,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061010,000000,2044.39,2083.40,2041.08,2051.00,318548,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061011,000000,2020.00,2020.00,2020.00,2020.00,378619,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061014,000000,1998.25,2036.78,1998.25,2021.50,229937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061016,000000,2003.73,2061.53,2003.73,2021.00,60479,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061017,000000,2051.00,2051.00,2051.00,2051.00,195545,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061018,000000,2082.16,2082.16,2041.36,2081.50,723055,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061021,000000,2122.31,2122.31,2083.50,2083.50,11236,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061022,000000,2115.00,2115.00,2115.00,2115.00,206584,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061023,000000,2147.00,2147.00,2147.00,2147.00,250546,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061028,000000,2189.21,2189.21,2147.50,2147.50,3799,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061029,000000,2184.05,2184.05,2166.50,2166.50,104154,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061030,000000,2203.80,2203.80,2185.00,2185.00,100510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061125,000000,2625.37,3281.11,2625.37,3086.00,2929688,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061126,000000,3046.97,3046.97,3034.40,3035.00,185412,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061127,000000,2983.00,3062.24,2983.00,2992.00,1730447,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061128,000000,2983.03,3042.29,2977.65,3037.50,1021460,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061129,000000,3071.99,3088.10,3071.39,3087.50,1202949,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061202,000000,3149.08,3149.08,3033.65,3048.00,491239,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061203,000000,3000.10,3012.10,2997.10,2999.50,178417,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061204,000000,2947.56,2962.00,2947.56,2962.00,136828,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061205,000000,2904.25,2956.00,2904.25,2956.00,21337,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061206,000000,2907.00,2907.00,2907.00,2907.00,220355,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061209,000000,2872.90,2933.39,2854.76,2885.00,841927,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061210,000000,2892.53,2892.53,2836.11,2844.00,158374,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061211,000000,2790.53,2830.00,2790.53,2830.00,53813,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061212,000000,2780.56,2797.00,2780.56,2797.00,128067,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061213,000000,2751.17,2753.00,2751.17,2753.00,174614,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061216,000000,2704.29,2796.76,2704.29,2724.50,855901,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061217,000000,2768.61,2768.61,2768.00,2768.00,182590,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061218,000000,2816.81,2816.81,2738.26,2795.50,641500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061219,000000,2790.22,2845.53,2751.93,2820.00,335359,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061220,000000,2858.84,2866.11,2858.84,2865.50,427885,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061223,000000,2922.00,2922.00,2821.37,2853.50,262953,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061224,000000,2802.95,2867.96,2802.95,2823.00,451742,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061225,000000,2812.08,2812.08,2770.71,2806.00,71283,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061227,000000,2760.00,2763.05,2760.00,2760.00,291425,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20061230,000000,2705.59,2757.50,2705.59,2757.50,11010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070101,000000,2702.53,2757.50,2702.53,2757.50,565,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070102,000000,2702.53,2757.50,2702.53,2757.50,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070103,000000,2702.53,2757.50,2702.53,2757.50,729,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070106,000000,2702.64,2757.00,2702.64,2757.00,2118,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070107,000000,2702.14,2756.50,2702.14,2756.50,2134,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070224,000000,2512.75,2512.75,2081.49,2161.50,41594,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070225,000000,2118.72,2161.00,2118.72,2161.00,2258,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070226,000000,2118.07,2161.00,2118.07,2161.00,673,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070227,000000,2118.07,2161.00,2118.07,2161.00,1210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070303,000000,2128.00,2128.00,2128.00,2128.00,215000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070304,000000,2085.67,2127.50,2085.67,2127.50,3126,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070305,000000,2085.02,2127.50,2085.02,2127.50,1100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070312,000000,2085.02,2127.50,2085.02,2127.50,1100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070325,000000,2085.02,2127.50,2085.02,2127.50,110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070326,000000,2085.02,2127.50,2085.02,2127.50,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070515,000000,2156.78,2156.78,1742.71,1768.50,1262684,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070516,000000,1794.27,1794.27,1782.48,1791.50,213712,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070519,000000,1818.71,1818.71,1748.29,1812.50,406677,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070520,000000,1807.69,1811.15,1778.66,1807.00,66030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070521,000000,1779.41,1805.00,1771.80,1805.00,22512,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070522,000000,1769.23,1804.50,1769.23,1804.50,3198,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070523,000000,1768.72,1804.00,1768.72,1804.00,5065,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070526,000000,1768.22,1803.50,1768.22,1803.50,2823,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070527,000000,1767.71,1803.00,1767.71,1803.00,4010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070529,000000,1767.21,1802.50,1767.21,1802.50,3976,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070530,000000,1766.90,1801.50,1766.90,1801.50,6249,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070603,000000,1766.08,1800.00,1766.08,1800.00,10140,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070609,000000,1764.00,1800.00,1764.00,1800.00,400,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070611,000000,1764.19,1799.50,1764.19,1799.50,3755,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070612,000000,1765.13,1797.00,1765.13,1797.00,17012,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070613,000000,1761.86,1796.50,1761.86,1796.50,3260,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070616,000000,1761.35,1796.00,1761.35,1796.00,4752,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070619,000000,1760.66,1796.00,1760.66,1796.00,323,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070620,000000,1760.85,1795.50,1760.85,1795.50,3550,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070623,000000,1770.00,1770.00,1770.00,1770.00,786807,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070624,000000,1735.35,1769.50,1735.35,1769.50,4710,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070627,000000,1734.65,1769.50,1734.65,1769.50,190,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070630,000000,1734.65,1769.50,1734.65,1769.50,609,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070702,000000,1734.65,1769.50,1734.65,1769.50,1197,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070707,000000,1734.65,1769.50,1734.65,1769.50,40,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070714,000000,1744.50,1745.20,1744.50,1744.50,565309,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070715,000000,1720.00,1720.00,1720.00,1720.00,180000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070716,000000,1692.88,1703.50,1692.88,1703.50,125274,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070724,000000,1493.83,1568.52,1493.83,1512.50,188262,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070725,000000,1500.25,1501.00,1488.25,1501.00,118014,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070821,000000,1980.00,1980.00,1310.00,1482.00,301684,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070822,000000,1454.00,1467.00,1453.00,1467.00,94240,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070825,000000,1453.00,1464.00,1438.00,1464.00,18930,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070826,000000,1435.00,1455.00,1435.00,1455.00,55804,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070827,000000,1426.00,1451.00,1426.00,1451.00,24335,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070828,000000,1422.00,1450.00,1422.00,1450.00,8651,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070901,000000,1421.00,1448.00,1421.00,1448.00,10697,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070902,000000,1420.00,1444.00,1420.00,1444.00,23380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070903,000000,1416.00,1439.00,1416.00,1439.00,30572,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070904,000000,1411.00,1438.00,1411.00,1438.00,7654,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070905,000000,1410.00,1434.00,1410.00,1434.00,27520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070908,000000,1406.00,1432.00,1406.00,1432.00,10240,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070909,000000,1404.00,1416.00,1404.00,1411.00,148848,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070910,000000,1410.00,1421.00,1410.00,1411.00,3613,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070911,000000,1439.00,1439.00,1420.00,1420.00,60010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070912,000000,1441.00,1448.00,1421.00,1421.00,9517,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070915,000000,1449.00,1449.00,1448.00,1448.00,230394,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070916,000000,1476.00,1476.00,1448.00,1461.00,99172,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070917,000000,1461.00,1487.00,1460.00,1463.00,53035,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070918,000000,1460.00,1492.00,1460.00,1463.00,10273,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070919,000000,1440.00,1461.00,1435.00,1461.00,12831,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070922,000000,1470.00,1490.00,1449.00,1463.00,22207,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070923,000000,1449.00,1462.00,1449.00,1462.00,11558,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070924,000000,1462.00,1491.00,1462.00,1464.00,12485,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070925,000000,1493.00,1493.00,1473.00,1473.00,57587,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070926,000000,1491.00,1502.00,1474.00,1474.00,11714,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20070929,000000,1503.00,1503.00,1475.00,1475.00,4507,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071001,000000,1504.00,1504.00,1501.00,1501.00,162852,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071002,000000,1531.00,1531.00,1530.00,1530.00,255942,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071006,000000,1530.00,1545.00,1530.00,1534.00,180863,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071007,000000,1560.00,1564.00,1536.00,1536.00,13469,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071008,000000,1566.00,1566.00,1555.00,1555.00,112584,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071009,000000,1586.00,1586.00,1586.00,1586.00,182000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071010,000000,1617.00,1617.00,1617.00,1617.00,329310,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071014,000000,1649.00,1649.00,1649.00,1649.00,250028,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071015,000000,1681.00,1681.00,1649.00,1671.00,280277,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071016,000000,1704.00,1704.00,1683.00,1702.00,253403,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071017,000000,1715.00,1736.00,1715.00,1729.00,145029,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071020,000000,1763.00,1763.00,1763.00,1763.00,271561,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071021,000000,1798.00,1798.00,1781.00,1797.00,576617,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071022,000000,1832.00,1832.00,1798.00,1827.00,180757,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071023,000000,1827.00,1827.00,1791.00,1817.00,57616,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071024,000000,1781.00,1815.00,1781.00,1815.00,11144,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071027,000000,1779.00,1810.00,1779.00,1810.00,25233,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071028,000000,1774.00,1796.00,1774.00,1796.00,68345,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071029,000000,1761.00,1795.00,1761.00,1795.00,3398,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071031,000000,1760.00,1794.00,1760.00,1794.00,6225,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071103,000000,1759.00,1794.00,1759.00,1794.00,770,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071104,000000,1759.00,1794.00,1759.00,1794.00,2582,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071105,000000,1759.00,1794.00,1759.00,1794.00,575,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071107,000000,1759.00,1791.00,1759.00,1791.00,13519,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071112,000000,1756.00,1789.00,1756.00,1789.00,11427,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071113,000000,1754.00,1754.00,1754.00,1754.00,1566,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071114,000000,1719.00,1719.00,1719.00,1719.00,578,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071117,000000,1685.00,1685.00,1685.00,1685.00,1771,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071119,000000,1652.00,1652.00,1652.00,1652.00,19560,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071120,000000,1619.00,1650.00,1619.00,1650.00,11730,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071121,000000,1617.00,1617.00,1617.00,1617.00,635,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071124,000000,1585.00,1585.00,1585.00,1585.00,500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071125,000000,1554.00,1554.00,1554.00,1554.00,12704,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071126,000000,1523.00,1523.00,1523.00,1523.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071127,000000,1493.00,1493.00,1493.00,1493.00,1065,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071128,000000,1464.00,1493.00,1464.00,1493.00,2059,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071201,000000,1464.00,1464.00,1464.00,1464.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071202,000000,1435.00,1435.00,1435.00,1435.00,680,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071203,000000,1407.00,1407.00,1407.00,1407.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071204,000000,1379.00,1379.00,1379.00,1379.00,703,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071205,000000,1352.00,1379.00,1352.00,1355.00,417128,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071208,000000,1361.00,1379.00,1329.00,1352.00,135402,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071209,000000,1378.00,1379.00,1358.00,1358.00,86620,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071210,000000,1380.00,1385.00,1360.00,1360.00,28863,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071211,000000,1387.00,1387.00,1375.00,1375.00,205655,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071212,000000,1381.00,1400.00,1381.00,1389.00,113084,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071215,000000,1416.00,1416.00,1395.00,1395.00,37020,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071216,000000,1419.00,1422.00,1399.00,1399.00,30010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071217,000000,1424.00,1424.00,1399.00,1401.00,27127,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071218,000000,1401.00,1414.00,1390.00,1402.00,39842,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071219,000000,1402.00,1402.00,1380.00,1398.00,54484,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071222,000000,1398.00,1398.00,1390.00,1398.00,6907,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071223,000000,1391.00,1391.00,1371.00,1371.00,27773,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071224,000000,1375.00,1392.00,1367.00,1392.00,12665,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071225,000000,1370.00,1390.00,1365.00,1390.00,16391,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071226,000000,1363.00,1389.00,1363.00,1389.00,4648,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071230,000000,1362.00,1379.00,1362.00,1372.00,120766,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20071231,000000,1348.00,1367.00,1345.00,1367.00,31959,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080101,000000,1340.00,1364.00,1340.00,1364.00,17217,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080102,000000,1337.00,1352.00,1337.00,1352.00,78321,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080105,000000,1332.00,1344.00,1325.00,1344.00,72664,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080106,000000,1352.00,1353.00,1331.00,1344.00,29249,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080108,000000,1321.00,1342.00,1320.00,1342.00,12379,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080109,000000,1341.00,1367.00,1340.00,1343.00,22410,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080112,000000,1369.00,1369.00,1344.00,1344.00,9041,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080113,000000,1370.00,1370.00,1345.00,1345.00,6687,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080114,000000,1371.00,1371.00,1345.00,1345.00,1507,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080115,000000,1371.00,1371.00,1371.00,1371.00,320234,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080116,000000,1398.00,1398.00,1377.00,1377.00,39287,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080120,000000,1404.00,1404.00,1404.00,1404.00,224222,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080121,000000,1432.00,1432.00,1411.00,1411.00,46510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080122,000000,1439.00,1439.00,1435.00,1435.00,155310,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080123,000000,1425.00,1431.00,1410.00,1431.00,53737,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080126,000000,1405.00,1424.00,1403.00,1424.00,45232,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080127,000000,1400.00,1423.00,1400.00,1423.00,13215,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080128,000000,1395.00,1422.00,1395.00,1422.00,8168,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080129,000000,1394.00,1419.00,1394.00,1419.00,44262,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080130,000000,1400.00,1415.00,1391.00,1415.00,47195,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080202,000000,1387.00,1414.00,1387.00,1414.00,7911,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080204,000000,1386.00,1414.00,1386.00,1414.00,5010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080205,000000,1386.00,1412.00,1386.00,1412.00,21021,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080206,000000,1384.00,1411.00,1384.00,1411.00,10384,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080209,000000,1400.00,1400.00,1400.00,1400.00,1208,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080210,000000,1383.00,1411.00,1383.00,1411.00,3873,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080212,000000,1383.00,1409.00,1383.00,1409.00,20168,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080213,000000,1381.00,1409.00,1381.00,1409.00,3790,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080216,000000,1381.00,1402.00,1381.00,1402.00,84596,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080217,000000,1389.00,1401.00,1374.00,1401.00,9157,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080218,000000,1374.00,1401.00,1374.00,1401.00,1307,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080219,000000,1374.00,1401.00,1374.00,1401.00,110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080224,000000,1373.00,1401.00,1373.00,1401.00,2010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080225,000000,1373.00,1400.00,1373.00,1400.00,15806,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080226,000000,1372.00,1389.00,1372.00,1389.00,140265,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080227,000000,1362.00,1383.00,1362.00,1383.00,82815,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080301,000000,1370.00,1383.00,1370.00,1383.00,6090,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080302,000000,1371.00,1383.00,1371.00,1383.00,7705,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080303,000000,1356.00,1383.00,1356.00,1383.00,4010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080304,000000,1356.00,1381.00,1356.00,1381.00,25029,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080305,000000,1354.00,1362.00,1354.00,1362.00,253631,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080309,000000,1362.00,1362.00,1340.00,1361.00,14115,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080310,000000,1367.00,1367.00,1334.00,1355.00,1617222,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080311,000000,1357.00,1357.00,1329.00,1350.00,68590,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080312,000000,1325.00,1348.00,1323.00,1348.00,27010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080315,000000,1322.00,1343.00,1322.00,1343.00,73804,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080316,000000,1343.00,1343.00,1317.00,1339.00,57595,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080329,000000,1371.00,1371.00,1371.00,1371.00,25000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080402,000000,1397.00,1397.00,1371.00,1371.00,230,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080405,000000,1396.00,1396.00,1372.00,1372.00,19919,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080406,000000,1373.00,1399.00,1365.00,1372.00,33753,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080407,000000,1372.00,1372.00,1345.00,1368.00,51140,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080408,000000,1368.00,1368.00,1342.00,1365.00,67266,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080409,000000,1364.00,1365.00,1349.00,1365.00,10544,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080412,000000,1339.00,1361.00,1338.00,1361.00,55149,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080414,000000,1334.00,1360.00,1334.00,1360.00,7010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080416,000000,1333.00,1351.00,1333.00,1351.00,125010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080423,000000,1324.00,1340.00,1324.00,1324.00,365373,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080426,000000,1350.00,1350.00,1322.00,1324.00,7693,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080427,000000,1325.00,1350.00,1325.00,1326.00,44301,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080428,000000,1307.00,1352.00,1307.00,1333.00,106774,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080429,000000,1359.00,1359.00,1337.00,1337.00,54835,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080430,000000,1363.00,1363.00,1339.00,1339.00,42906,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080504,000000,1364.00,1365.00,1342.00,1342.00,40875,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080505,000000,1365.00,1368.00,1343.00,1343.00,10210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080506,000000,1369.00,1369.00,1350.00,1350.00,104130,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080507,000000,1377.00,1377.00,1355.00,1355.00,60110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080510,000000,1395.00,1395.00,1356.00,1356.00,7716,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080511,000000,1396.00,1396.00,1378.00,1378.00,200060,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080512,000000,1419.00,1419.00,1413.00,1413.00,303308,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080513,000000,1437.00,1437.00,1371.00,1411.00,17967,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080514,000000,1369.00,1409.00,1369.00,1409.00,17370,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080517,000000,1367.00,1408.00,1367.00,1408.00,10010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080518,000000,1366.00,1408.00,1366.00,1408.00,25,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080519,000000,1366.00,1408.00,1366.00,1408.00,1214,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080520,000000,1366.00,1408.00,1366.00,1408.00,1510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080521,000000,1366.00,1407.00,1366.00,1407.00,7290,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080524,000000,1365.00,1407.00,1365.00,1407.00,70,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080525,000000,1365.00,1407.00,1365.00,1407.00,4313,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080526,000000,1365.00,1406.00,1365.00,1406.00,5825,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080528,000000,1364.00,1406.00,1364.00,1406.00,1510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080601,000000,1364.00,1405.00,1364.00,1405.00,10222,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080602,000000,1363.00,1405.00,1363.00,1405.00,2030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080608,000000,1363.00,1405.00,1363.00,1405.00,2872,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080609,000000,1363.00,1404.00,1363.00,1404.00,6945,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080610,000000,1362.00,1403.00,1362.00,1403.00,6161,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080611,000000,1361.00,1403.00,1361.00,1403.00,2998,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080614,000000,1361.00,1393.00,1361.00,1393.00,83220,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080615,000000,1352.00,1384.00,1352.00,1384.00,83227,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080616,000000,1343.00,1379.00,1343.00,1379.00,44720,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080617,000000,1338.00,1371.00,1338.00,1371.00,66230,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080618,000000,1330.00,1331.00,1330.00,1331.00,348648,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080621,000000,1292.00,1294.00,1292.00,1292.00,793963,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080622,000000,1292.00,1300.00,1260.00,1284.00,195709,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080623,000000,1255.00,1280.00,1246.00,1275.00,141932,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080624,000000,1270.00,1270.00,1246.00,1268.00,101940,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080625,000000,1240.00,1305.00,1240.00,1268.00,78496,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080628,000000,1268.00,1268.00,1230.00,1256.00,153101,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080629,000000,1250.00,1251.00,1220.00,1248.00,104668,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080630,000000,1211.00,1222.00,1211.00,1213.00,392029,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080713,000000,984.00,984.00,983.00,983.00,20000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080714,000000,1010.00,1012.00,989.00,989.00,78946,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080715,000000,1018.00,1018.00,995.00,995.00,68407,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080719,000000,1024.00,1024.00,998.00,998.00,31342,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080720,000000,1027.00,1027.00,1002.00,1002.00,51070,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080721,000000,1032.00,1032.00,1011.00,1011.00,108292,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080722,000000,1041.00,1041.00,1013.00,1013.00,26366,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080723,000000,1043.00,1043.00,1014.00,1014.00,9890,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080726,000000,1044.00,1044.00,1019.00,1019.00,64813,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080727,000000,1049.00,1049.00,1021.00,1021.00,28810,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080728,000000,1051.00,1051.00,1023.00,1023.00,20300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080729,000000,1053.00,1053.00,1027.00,1027.00,52149,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080802,000000,1057.00,1057.00,1029.00,1029.00,21125,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080803,000000,1059.00,1059.00,1051.00,1058.00,883775,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080804,000000,1087.00,1087.00,1060.00,1075.00,365620,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080805,000000,1093.00,1107.00,1075.00,1084.00,306316,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080806,000000,1116.00,1116.00,1114.00,1114.00,332520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080809,000000,1088.00,1140.00,1088.00,1116.00,41383,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080810,000000,1119.00,1119.00,1083.00,1113.00,78568,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080816,000000,1080.00,1113.00,1080.00,1113.00,4380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080818,000000,1080.00,1109.00,1080.00,1109.00,43790,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080819,000000,1076.00,1101.00,1076.00,1101.00,85392,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080820,000000,1073.00,1098.00,1070.00,1096.00,75746,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080823,000000,1064.00,1081.00,1064.00,1081.00,173239,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080824,000000,1064.00,1100.00,1064.00,1082.00,42440,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080825,000000,1108.00,1110.00,1059.00,1086.00,75862,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080826,000000,1090.00,1110.00,1088.00,1088.00,65665,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080827,000000,1110.00,1117.00,1094.00,1094.00,96609,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080830,000000,1094.00,1095.00,1094.00,1094.00,31074,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080831,000000,1090.00,1093.00,1070.00,1093.00,28960,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080902,000000,1089.00,1089.00,1061.00,1085.00,88692,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080903,000000,1055.00,1057.00,1053.00,1057.00,316640,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080906,000000,1030.00,1032.00,1026.00,1032.00,290965,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080907,000000,1002.00,1011.00,1002.00,1011.00,250010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080908,000000,981.00,1002.00,981.00,985.00,316756,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080909,000000,981.00,1002.00,970.00,988.00,74510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080910,000000,1002.00,1017.00,1002.00,1013.00,324772,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080913,000000,1043.00,1043.00,1017.00,1017.00,42062,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080914,000000,1047.00,1047.00,1036.00,1036.00,233042,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080915,000000,1047.00,1059.00,1017.00,1036.00,166794,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080916,000000,1038.00,1046.00,1011.00,1031.00,107409,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080917,000000,1034.00,1034.00,1001.00,1022.00,138618,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080920,000000,1020.00,1020.00,992.00,1008.00,169003,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080921,000000,1022.00,1022.00,990.00,1004.00,109623,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080923,000000,1032.00,1034.00,990.00,1020.00,360432,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080924,000000,1003.00,1040.00,1002.00,1019.00,194855,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080927,000000,1010.00,1033.00,989.00,990.00,656949,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080928,000000,981.00,991.00,980.00,988.00,1246254,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080929,000000,984.00,992.00,980.00,987.00,213057,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20080930,000000,987.00,987.00,972.00,985.00,51357,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081004,000000,985.00,1014.00,985.00,1011.00,372390,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081005,000000,1011.00,1017.00,1011.00,1011.00,39473,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081006,000000,1010.00,1013.00,991.00,1010.00,32550,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081007,000000,1009.00,1010.00,1000.00,1005.00,275467,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081008,000000,1017.00,1035.00,1017.00,1034.00,843638,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081011,000000,1065.00,1065.00,1006.00,1061.00,2093856,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081012,000000,1030.00,1044.00,1030.00,1044.00,193644,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081013,000000,1013.00,1050.00,1013.00,1013.00,503727,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081014,000000,1041.00,1043.00,1039.00,1041.00,387057,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081015,000000,1072.00,1072.00,1060.00,1071.00,938216,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081018,000000,1093.00,1103.00,1078.00,1096.00,1031508,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081019,000000,1080.00,1080.00,1064.00,1064.00,766207,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081020,000000,1052.00,1070.00,1051.00,1063.00,48297,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081021,000000,1063.00,1063.00,1032.00,1054.00,141492,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081022,000000,1025.00,1054.00,1023.00,1030.00,684594,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081026,000000,1050.00,1053.00,1012.00,1030.00,379423,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081027,000000,1003.00,1019.00,1000.00,1019.00,130411,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081028,000000,1001.00,1001.00,989.00,993.00,329308,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081029,000000,964.00,1021.00,964.00,967.00,450880,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081101,000000,996.00,996.00,972.00,972.00,63056,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081102,000000,1001.00,1001.00,945.00,1000.00,582238,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081103,000000,1010.00,1030.00,1010.00,1029.00,381655,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081104,000000,1059.00,1059.00,1050.00,1058.00,819719,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081105,000000,1086.00,1089.00,1079.00,1086.00,809752,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081108,000000,1109.00,1109.00,1054.00,1083.00,141863,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081109,000000,1051.00,1082.00,1051.00,1082.00,6890,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081110,000000,1050.00,1079.00,1050.00,1079.00,30010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081111,000000,1047.00,1078.00,1047.00,1078.00,11010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081112,000000,1046.00,1077.00,1046.00,1077.00,10010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081116,000000,1045.00,1077.00,1045.00,1077.00,20,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081117,000000,1045.00,1077.00,1045.00,1077.00,4987,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081122,000000,1045.00,1077.00,1045.00,1077.00,1010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081123,000000,1045.00,1045.00,1045.00,1045.00,50,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081125,000000,1014.00,1014.00,1014.00,1014.00,300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081126,000000,984.00,984.00,984.00,984.00,6000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081129,000000,955.00,998.00,955.00,964.00,1646439,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081130,000000,972.00,972.00,954.00,959.00,336448,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081201,000000,959.00,959.00,931.00,943.00,236227,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081202,000000,915.00,938.00,915.00,916.00,674529,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081208,000000,800.00,800.00,728.00,750.00,382601,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081210,000000,728.00,772.00,728.00,753.00,101178,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081213,000000,755.00,755.00,731.00,751.00,117610,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081214,000000,743.00,773.00,743.00,754.00,71324,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081216,000000,776.00,776.00,776.00,758.00,60432,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081220,000000,780.00,780.00,780.00,760.00,29148,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081221,000000,782.00,782.00,782.00,763.00,42052,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081222,000000,785.00,785.00,785.00,765.00,26328,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081228,000000,787.00,787.00,787.00,787.00,7379,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081229,000000,787.00,787.00,787.00,766.00,8807,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081230,000000,788.00,788.00,788.00,788.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20081231,000000,811.00,811.00,811.00,811.00,9460,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090103,000000,835.00,835.00,835.00,835.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090104,000000,860.00,860.00,860.00,860.00,66735,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090105,000000,865.00,865.00,865.00,865.00,4110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090110,000000,865.00,865.00,865.00,865.00,23000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090111,000000,890.00,890.00,866.00,874.00,621206,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090112,000000,870.00,885.00,860.00,878.00,181103,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090113,000000,860.00,903.00,851.00,903.00,359976,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090114,000000,912.00,912.00,904.00,912.00,306741,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090117,000000,935.00,935.00,935.00,935.00,323543,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090118,000000,940.00,954.00,920.00,954.00,59358,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090119,000000,940.00,957.00,918.00,934.00,105197,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090120,000000,954.00,954.00,930.00,934.00,3000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090121,000000,930.00,962.00,930.00,938.00,100937,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090124,000000,962.00,962.00,940.00,939.00,50823,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090125,000000,942.00,942.00,911.00,935.00,67811,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090126,000000,907.00,934.00,907.00,907.00,10235,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090127,000000,906.00,950.00,906.00,932.00,132637,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090128,000000,910.00,926.00,905.00,926.00,83000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090131,000000,905.00,920.00,899.00,920.00,83134,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090201,000000,893.00,914.00,893.00,914.00,88333,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090202,000000,887.00,914.00,887.00,914.00,3363,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090203,000000,887.00,914.00,887.00,914.00,4409,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090204,000000,887.00,903.00,887.00,903.00,144000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090207,000000,876.00,920.00,876.00,893.00,213821,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090208,000000,918.00,919.00,918.00,897.00,53160,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090209,000000,923.00,923.00,891.00,909.00,201612,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090211,000000,892.00,903.00,882.00,903.00,86224,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090214,000000,895.00,903.00,895.00,903.00,10510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090215,000000,920.00,922.00,878.00,907.00,82685,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090310,000000,800.00,800.00,751.00,765.00,180459,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090311,000000,789.00,790.00,789.00,790.00,47138,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090314,000000,793.00,793.00,793.00,770.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090316,000000,793.00,793.00,793.00,779.00,138078,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090317,000000,802.00,802.00,802.00,787.00,120100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090318,000000,810.00,810.00,810.00,800.00,200000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090328,000000,824.00,824.00,824.00,824.00,18200,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090329,000000,825.00,825.00,825.00,825.00,42985,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090405,000000,828.00,828.00,828.00,828.00,10000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090406,000000,829.00,829.00,829.00,829.00,11000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090407,000000,830.00,830.00,830.00,830.00,10000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090408,000000,831.00,831.00,831.00,831.00,1905,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090411,000000,831.00,831.00,831.00,831.00,1304,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090412,000000,831.00,831.00,831.00,831.00,15000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090413,000000,832.00,832.00,832.00,832.00,9352,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090415,000000,833.00,833.00,833.00,833.00,35524,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090418,000000,835.00,835.00,835.00,835.00,35000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090420,000000,837.00,837.00,837.00,837.00,10010,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090422,000000,862.00,862.00,862.00,862.00,3926,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090426,000000,887.00,887.00,887.00,887.00,4221,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090427,000000,913.00,913.00,913.00,913.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090428,000000,913.00,913.00,913.00,913.00,76,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090429,000000,940.00,940.00,940.00,940.00,3500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090502,000000,968.00,968.00,968.00,968.00,4812,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090503,000000,997.00,997.00,997.00,997.00,1641,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090504,000000,1026.00,1026.00,1026.00,1026.00,92,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090505,000000,1056.00,1056.00,1026.00,1056.00,1513319,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090506,000000,1083.00,1086.00,1079.00,1086.00,783736,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090509,000000,1117.00,1117.00,1117.00,1117.00,326168,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090510,000000,1147.00,1147.00,1140.00,1147.00,564092,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090511,000000,1169.00,1181.00,1160.00,1181.00,821205,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090512,000000,1144.00,1196.00,1141.00,1141.00,251899,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090513,000000,1129.00,1129.00,1129.00,1129.00,150000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090516,000000,1115.00,1115.00,1115.00,1115.00,29188,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090517,000000,1112.00,1112.00,1112.00,1112.00,2675,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090519,000000,1112.00,1112.00,1112.00,1112.00,4455,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090523,000000,1112.00,1112.00,1112.00,1112.00,1424,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090527,000000,1112.00,1112.00,1112.00,1112.00,161,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090530,000000,1112.00,1112.00,1112.00,1112.00,50000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090531,000000,1079.00,1079.00,1079.00,1079.00,10569,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090601,000000,1078.00,1144.00,1078.00,1103.00,1506681,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090602,000000,1122.00,1122.00,1122.00,1122.00,382500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090603,000000,1155.00,1155.00,1122.00,1155.00,2094986,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090606,000000,1187.00,1187.00,1187.00,1187.00,1940294,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090607,000000,1222.00,1222.00,1222.00,1222.00,1957396,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090608,000000,1249.00,1249.00,1186.00,1186.00,253017,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090609,000000,1210.00,1217.00,1199.00,1217.00,288789,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090610,000000,1220.00,1240.00,1219.00,1240.00,1066756,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090613,000000,1201.00,1239.00,1201.00,1201.00,307927,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090614,000000,1201.00,1201.00,1172.00,1172.00,14092,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090615,000000,1171.00,1171.00,1171.00,1171.00,1697,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090617,000000,1171.00,1243.00,1171.00,1243.00,1054082,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090620,000000,1168.00,1230.00,1168.00,1168.00,558091,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090621,000000,1148.00,1151.00,1148.00,1148.00,24176,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090622,000000,1146.00,1190.00,1146.00,1190.00,324934,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090623,000000,1163.00,1207.00,1150.00,1206.00,70130,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090624,000000,1170.00,1188.00,1170.00,1170.00,44882,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090627,000000,1163.00,1185.00,1160.00,1160.00,213341,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090628,000000,1154.00,1160.00,1152.00,1159.00,28875,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090629,000000,1157.00,1160.00,1147.00,1147.00,103903,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090630,000000,1132.00,1148.00,1132.00,1148.00,49074,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090701,000000,1160.00,1196.00,1160.00,1196.00,155701,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090704,000000,1206.00,1206.00,1150.00,1158.00,143836,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090705,000000,1159.00,1204.00,1159.00,1204.00,973785,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090707,000000,1207.00,1222.00,1207.00,1222.00,230666,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090711,000000,1220.00,1245.00,1211.00,1245.00,216988,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090712,000000,1246.00,1260.00,1188.00,1259.00,359853,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090713,000000,1217.00,1217.00,1217.00,1217.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090721,000000,1333.00,1350.00,1220.00,1227.00,1087955,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090722,000000,1260.00,1260.00,1260.00,1260.00,160100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090725,000000,1243.00,1243.00,1243.00,1243.00,171770,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090727,000000,1226.00,1226.00,1226.00,1226.00,1100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090728,000000,1226.00,1226.00,1226.00,1226.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090801,000000,1226.00,1226.00,1226.00,1226.00,2000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090802,000000,1226.00,1226.00,1226.00,1226.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090803,000000,1226.00,1289.00,1226.00,1226.00,1035823,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090804,000000,1249.00,1249.00,1223.00,1223.00,95711,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090805,000000,1238.00,1245.00,1197.00,1204.00,219390,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090808,000000,1220.00,1225.00,1200.00,1200.00,195860,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090809,000000,1190.00,1249.00,1190.00,1249.00,549894,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090810,000000,1285.00,1285.00,1260.00,1285.00,995292,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090811,000000,1323.00,1323.00,1320.00,1323.00,1842810,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090812,000000,1362.00,1362.00,1360.00,1362.00,442876,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090815,000000,1402.00,1402.00,1330.00,1385.00,777994,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090816,000000,1360.00,1442.00,1359.00,1359.00,1310130,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090817,000000,1390.00,1390.00,1346.00,1350.00,491700,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090818,000000,1350.00,1397.00,1350.00,1351.00,373271,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090819,000000,1352.00,1430.00,1352.00,1421.00,304104,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090822,000000,1440.00,1440.00,1408.00,1426.00,67298,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090823,000000,1400.00,1427.00,1368.00,1427.00,381182,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090824,000000,1433.00,1433.00,1352.00,1354.00,723302,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090825,000000,1399.00,1400.00,1351.00,1399.00,344078,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090826,000000,1400.00,1400.00,1359.00,1380.00,236165,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090829,000000,1341.00,1397.00,1341.00,1360.00,151265,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090830,000000,1375.00,1400.00,1328.00,1371.00,368950,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090831,000000,1370.00,1400.00,1370.00,1400.00,92202,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090901,000000,1370.00,1370.00,1370.00,1370.00,16550,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090902,000000,1400.00,1400.00,1370.00,1399.00,42752,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090905,000000,1371.00,1380.00,1339.00,1380.00,216070,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090906,000000,1350.00,1379.00,1350.00,1379.00,63850,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090907,000000,1400.00,1400.00,1370.00,1398.00,190245,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090908,000000,1380.00,1421.00,1371.00,1421.00,216268,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090909,000000,1400.00,1400.00,1370.00,1370.00,307230,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090913,000000,1395.00,1415.00,1370.00,1370.00,433156,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090914,000000,1415.00,1415.00,1370.00,1370.00,161293,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090915,000000,1370.00,1372.00,1356.00,1370.00,186126,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090916,000000,1400.00,1400.00,1370.00,1380.00,47052,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090919,000000,1370.00,1380.00,1370.00,1371.00,28970,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090921,000000,1339.00,1340.00,1339.00,1339.00,425348,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090922,000000,1301.00,1338.00,1299.00,1338.00,398088,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090923,000000,1337.00,1337.00,1320.00,1336.00,102886,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090926,000000,1300.00,1308.00,1269.00,1270.00,64380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090927,000000,1270.00,1270.00,1264.00,1264.00,50787,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090928,000000,1260.00,1260.00,1260.00,1260.00,46015,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090929,000000,1255.00,1257.00,1255.00,1257.00,614511,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20090930,000000,1250.00,1255.00,1221.00,1250.00,90884,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091003,000000,1245.00,1253.00,1226.00,1250.00,633510,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091004,000000,1267.00,1267.00,1243.00,1243.00,347000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091005,000000,1280.00,1280.00,1266.00,1266.00,59334,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091006,000000,1266.00,1266.00,1235.00,1235.00,162687,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091007,000000,1230.00,1290.00,1230.00,1290.00,188326,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091010,000000,1291.00,1291.00,1248.00,1248.00,115318,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091011,000000,1253.00,1253.00,1225.00,1225.00,185237,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091012,000000,1208.00,1220.00,1208.00,1220.00,44759,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091013,000000,1210.00,1275.00,1204.00,1221.00,101000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091017,000000,1220.00,1275.00,1220.00,1270.00,68283,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091018,000000,1244.00,1244.00,1235.00,1237.00,24222,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091019,000000,1231.00,1281.00,1231.00,1232.00,310033,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091020,000000,1297.00,1299.00,1297.00,1299.00,146496,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091021,000000,1315.00,1315.00,1315.00,1315.00,362015,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091024,000000,1354.00,1354.00,1354.00,1354.00,156326,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091025,000000,1371.00,1371.00,1371.00,1371.00,393811,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091026,000000,1395.00,1395.00,1330.00,1330.00,70597,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091027,000000,1330.00,1330.00,1325.00,1325.00,65044,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091028,000000,1318.00,1318.00,1318.00,1318.00,19361,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091031,000000,1316.00,1316.00,1316.00,1316.00,18018,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091102,000000,1314.00,1314.00,1314.00,1314.00,38971,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091103,000000,1310.00,1310.00,1310.00,1310.00,6874,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091104,000000,1309.00,1309.00,1309.00,1309.00,32424,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091107,000000,1298.00,1298.00,1298.00,1298.00,27990,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091108,000000,1295.00,1295.00,1295.00,1295.00,14726,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091109,000000,1293.00,1293.00,1293.00,1293.00,28083,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091110,000000,1289.00,1289.00,1289.00,1289.00,3500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091111,000000,1289.00,1289.00,1289.00,1289.00,6300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091122,000000,1288.00,1288.00,1288.00,1288.00,3085,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091123,000000,1288.00,1288.00,1288.00,1288.00,6061,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091124,000000,1287.00,1287.00,1287.00,1287.00,15400,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091207,000000,1242.00,1242.00,1242.00,1242.00,1000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091208,000000,1199.00,1230.00,1199.00,1230.00,828230,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091209,000000,1199.00,1239.00,1159.00,1190.00,567260,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091212,000000,1180.00,1180.00,1158.00,1158.00,191968,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091213,000000,1141.00,1141.00,1141.00,1141.00,126490,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091214,000000,1168.00,1200.00,1168.00,1200.00,453270,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091215,000000,1200.00,1200.00,1158.00,1158.00,22135,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091216,000000,1157.00,1157.00,1157.00,1157.00,46595,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091219,000000,1152.00,1152.00,1152.00,1152.00,38014,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091220,000000,1189.00,1189.00,1152.00,1152.00,100596,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091221,000000,1152.00,1152.00,1148.00,1148.00,125437,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091222,000000,1134.00,1134.00,1134.00,1134.00,2000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091223,000000,1134.00,1192.00,1134.00,1192.00,520000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091229,000000,1105.00,1173.00,1105.00,1120.00,124232,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20091230,000000,1106.00,1120.00,1105.00,1120.00,26874,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100102,000000,1120.00,1125.00,1120.00,1124.00,9829,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100103,000000,1139.00,1140.00,1120.00,1140.00,229205,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100104,000000,1110.00,1110.00,1110.00,1110.00,5870,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100105,000000,1140.00,1178.00,1140.00,1178.00,486783,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100106,000000,1213.00,1219.00,1150.00,1219.00,338964,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100109,000000,1209.00,1209.00,1209.00,1209.00,3290,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100110,000000,1170.00,1170.00,1145.00,1145.00,22725,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100111,000000,1200.00,1207.00,1200.00,1207.00,17000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100112,000000,1205.00,1205.00,1198.00,1198.00,9846,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100116,000000,1145.00,1145.00,1143.00,1143.00,12275,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100117,000000,1142.00,1142.00,1142.00,1142.00,78480,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100118,000000,1142.00,1142.00,1133.00,1133.00,600292,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100119,000000,1096.00,1141.00,1095.00,1095.00,35508,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100120,000000,1140.00,1140.00,1092.00,1092.00,897125,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100123,000000,1105.00,1138.00,1105.00,1138.00,5308,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100124,000000,1140.00,1149.00,1140.00,1141.00,402736,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100125,000000,1141.00,1141.00,1101.00,1101.00,41552,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100126,000000,1100.00,1100.00,1100.00,1100.00,28657,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100127,000000,1110.00,1110.00,1110.00,1110.00,35000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100130,000000,1136.00,1136.00,1136.00,1136.00,1300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100131,000000,1110.00,1111.00,1100.00,1100.00,15001,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100201,000000,1096.00,1096.00,1095.00,1095.00,17292,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100202,000000,1091.00,1091.00,1091.00,1091.00,10000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100203,000000,1090.00,1093.00,1090.00,1091.00,58494,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100206,000000,1110.00,1110.00,1090.00,1090.00,20605,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100207,000000,1082.00,1082.00,1082.00,1082.00,18413,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100208,000000,1117.00,1150.00,1117.00,1150.00,375519,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100209,000000,1079.00,1082.00,1079.00,1079.00,62176,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100210,000000,1079.00,1091.00,1073.00,1073.00,130000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100214,000000,1071.00,1071.00,1071.00,1071.00,3211,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100216,000000,1099.00,1099.00,1099.00,1099.00,9040,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100217,000000,1100.00,1101.00,1080.00,1080.00,56110,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100222,000000,1138.00,1320.00,1080.00,1169.00,341198,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100223,000000,1198.00,1198.00,1150.00,1180.00,69078,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100224,000000,1141.00,1141.00,1141.00,1141.00,94830,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100227,000000,1131.00,1131.00,1131.00,1131.00,22190,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100228,000000,1165.00,1165.00,1140.00,1140.00,19000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100301,000000,1145.00,1145.00,1140.00,1140.00,28599,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100302,000000,1133.00,1133.00,1126.00,1129.00,40455,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100303,000000,1150.00,1150.00,1135.00,1135.00,53019,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100306,000000,1138.00,1159.00,1138.00,1159.00,27970,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100307,000000,1135.00,1135.00,1130.00,1130.00,34433,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100309,000000,1126.00,1128.00,1115.00,1128.00,124449,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100310,000000,1125.00,1127.00,1125.00,1127.00,28023,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100313,000000,1126.00,1181.00,1125.00,1180.00,179309,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100315,000000,1132.00,1150.00,1132.00,1150.00,12515,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100316,000000,1148.00,1193.00,1148.00,1193.00,42374,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100317,000000,1193.00,1196.00,1193.00,1196.00,22626,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100330,000000,1199.00,1199.00,1199.00,1199.00,55921,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100331,000000,1205.00,1205.00,1205.00,1205.00,49728,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100403,000000,1211.00,1211.00,1211.00,1211.00,10375,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100404,000000,1213.00,1213.00,1213.00,1213.00,175000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100405,000000,1233.00,1233.00,1233.00,1233.00,40000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100406,000000,1238.00,1238.00,1238.00,1238.00,204099,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100407,000000,1262.00,1262.00,1262.00,1262.00,194000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100410,000000,1286.00,1286.00,1286.00,1286.00,258652,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100411,000000,1318.00,1318.00,1318.00,1318.00,245000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100412,000000,1349.00,1349.00,1349.00,1349.00,388942,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100413,000000,1396.00,1396.00,1340.00,1340.00,754313,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100414,000000,1335.00,1335.00,1335.00,1335.00,14855,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100417,000000,1333.00,1333.00,1333.00,1333.00,6831,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100418,000000,1332.00,1332.00,1332.00,1332.00,5000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100419,000000,1331.00,1332.00,1331.00,1331.00,200709,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100420,000000,1311.00,1330.00,1305.00,1305.00,40431,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100421,000000,1300.00,1300.00,1300.00,1300.00,12753,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100425,000000,1298.00,1298.00,1298.00,1298.00,1198,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100505,000000,1298.00,1298.00,1298.00,1298.00,10210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100508,000000,1297.00,1297.00,1297.00,1297.00,9470,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100509,000000,1296.00,1296.00,1296.00,1296.00,14587,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100518,000000,1295.00,1295.00,1295.00,1295.00,14535,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100530,000000,1293.00,1293.00,1293.00,1293.00,4000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100601,000000,1292.00,1292.00,1292.00,1292.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100602,000000,1247.00,1247.00,1247.00,1247.00,26334,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100606,000000,1204.00,1204.00,1204.00,1204.00,85642,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100607,000000,1194.00,1194.00,1194.00,1194.00,15474,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100609,000000,1192.00,1192.00,1192.00,1192.00,100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100612,000000,1151.00,1151.00,1151.00,1151.00,340000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100613,000000,1115.00,1121.00,1111.00,1111.00,676307,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100614,000000,1102.00,1149.00,1102.00,1149.00,236241,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100615,000000,1172.00,1172.00,1163.00,1163.00,237437,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100616,000000,1161.00,1180.00,1140.00,1140.00,121887,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100619,000000,1190.00,1190.00,1140.00,1150.00,74162,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100620,000000,1130.00,1130.00,1120.00,1120.00,236318,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100621,000000,1122.00,1134.00,1100.00,1107.00,156286,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100622,000000,1161.00,1161.00,1103.00,1140.00,120239,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100623,000000,1148.00,1157.00,1129.00,1157.00,215165,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100627,000000,1134.00,1175.00,1134.00,1175.00,60453,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100628,000000,1151.00,1183.00,1151.00,1179.00,103014,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100629,000000,1182.00,1197.00,1182.00,1197.00,122570,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100630,000000,1212.00,1212.00,1212.00,1212.00,230138,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100704,000000,1141.00,1141.00,1096.00,1096.00,2122377,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100705,000000,1101.00,1141.00,1093.00,1100.00,3715087,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100803,000000,1319.00,1371.00,1318.00,1371.00,1358915,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100804,000000,1411.00,1411.00,1303.00,1303.00,789554,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100807,000000,1279.00,1330.00,1279.00,1279.00,337584,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100808,000000,1237.00,1237.00,1237.00,1237.00,27915,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100809,000000,1233.00,1233.00,1233.00,1233.00,24745,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100810,000000,1229.00,1229.00,1229.00,1229.00,370000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100811,000000,1221.00,1278.00,1221.00,1260.00,4794037,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100814,000000,1275.00,1297.00,1227.00,1235.00,479022,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100815,000000,1260.00,1260.00,1233.00,1237.00,325995,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100816,000000,1202.00,1260.00,1202.00,1239.00,758838,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100817,000000,1240.00,1259.00,1230.00,1235.00,391177,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100818,000000,1245.00,1295.00,1245.00,1295.00,2127484,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100821,000000,1336.00,1343.00,1296.00,1343.00,2089935,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100822,000000,1385.00,1385.00,1379.00,1385.00,3215551,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100823,000000,1381.00,1440.00,1381.00,1440.00,2499223,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100824,000000,1494.00,1494.00,1494.00,1494.00,1543475,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100825,000000,1553.00,1553.00,1549.00,1553.00,7214577,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100828,000000,1559.00,1559.00,1491.00,1512.00,3554127,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100829,000000,1511.00,1566.00,1497.00,1560.00,3533803,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100830,000000,1570.00,1580.00,1496.00,1500.00,791347,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100831,000000,1500.00,1534.00,1465.00,1510.00,1315969,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100904,000000,1520.00,1554.00,1500.00,1554.00,1426830,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100905,000000,1598.00,1598.00,1479.00,1520.00,1594344,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100906,000000,1530.00,1537.00,1464.00,1471.00,808165,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100907,000000,1500.00,1520.00,1429.00,1440.00,1449826,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100908,000000,1451.00,1500.00,1440.00,1495.00,660237,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100912,000000,1500.00,1532.00,1500.00,1532.00,1681638,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100913,000000,1530.00,1535.00,1470.00,1471.00,747532,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100914,000000,1480.00,1491.00,1442.00,1442.00,266520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100915,000000,1460.00,1499.00,1440.00,1451.00,692559,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100918,000000,1496.00,1509.00,1436.00,1439.00,631012,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100919,000000,1465.00,1510.00,1419.00,1419.00,1243401,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100920,000000,1417.00,1444.00,1402.00,1402.00,855599,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100921,000000,1401.00,1457.00,1397.00,1405.00,942915,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100922,000000,1430.00,1455.00,1400.00,1455.00,207634,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100925,000000,1450.00,1484.00,1450.00,1460.00,2155025,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100926,000000,1440.00,1450.00,1420.00,1420.00,265813,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100927,000000,1419.00,1425.00,1391.00,1410.00,225630,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100928,000000,1460.00,1460.00,1369.00,1403.00,274044,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20100929,000000,1388.00,1438.00,1388.00,1390.00,389232,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101002,000000,1410.00,1451.00,1410.00,1451.00,888324,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101003,000000,1497.00,1497.00,1391.00,1448.00,1125202,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101005,000000,1445.00,1445.00,1400.00,1420.00,364493,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101006,000000,1430.00,1430.00,1392.00,1400.00,601712,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101009,000000,1401.00,1403.00,1393.00,1397.00,277400,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101010,000000,1399.00,1399.00,1344.00,1344.00,328404,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101011,000000,1305.00,1340.00,1304.00,1337.00,585478,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101012,000000,1350.00,1350.00,1258.00,1258.00,484323,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101013,000000,1220.00,1220.00,1214.00,1214.00,882193,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101016,000000,1250.00,1263.00,1170.00,1240.00,248081,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101017,000000,1250.00,1286.00,1250.00,1286.00,558484,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101018,000000,1328.00,1330.00,1320.00,1320.00,698122,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101019,000000,1350.00,1351.00,1277.00,1277.00,216548,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101020,000000,1272.00,1297.00,1266.00,1281.00,470989,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101023,000000,1275.00,1298.00,1275.00,1276.00,206358,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101024,000000,1290.00,1290.00,1231.00,1231.00,360006,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101025,000000,1190.00,1220.00,1190.00,1195.00,304532,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101026,000000,1210.00,1210.00,1173.00,1173.00,318412,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101027,000000,1172.00,1200.00,1160.00,1188.00,856115,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101030,000000,1199.00,1227.00,1199.00,1227.00,368177,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101031,000000,1232.00,1259.00,1176.00,1176.00,321051,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101101,000000,1195.00,1210.00,1180.00,1200.00,89035,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101102,000000,1200.00,1200.00,1173.00,1173.00,141478,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101103,000000,1174.00,1174.00,1170.00,1173.00,153577,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101107,000000,1139.00,1139.00,1094.00,1100.00,961138,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101108,000000,1103.00,1140.00,1100.00,1140.00,651943,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101109,000000,1164.00,1170.00,1150.00,1170.00,367845,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101110,000000,1196.00,1209.00,1162.00,1162.00,489041,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101113,000000,1160.00,1160.00,1146.00,1146.00,143714,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101114,000000,1132.00,1179.00,1131.00,1131.00,595234,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101115,000000,1138.00,1180.00,1109.00,1120.00,787620,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101116,000000,1130.00,1158.00,1119.00,1134.00,509475,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101120,000000,1112.00,1130.00,1101.00,1127.00,294329,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101121,000000,1113.00,1157.00,1113.00,1136.00,269495,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101122,000000,1181.00,1181.00,1146.00,1150.00,341137,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101123,000000,1161.00,1177.00,1123.00,1125.00,345222,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101124,000000,1140.00,1140.00,1119.00,1134.00,140038,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101127,000000,1130.00,1150.00,1116.00,1121.00,180640,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101128,000000,1160.00,1160.00,1121.00,1123.00,49712,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101129,000000,1149.00,1150.00,1125.00,1126.00,325030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101130,000000,1144.00,1145.00,1125.00,1130.00,93396,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101201,000000,1129.00,1145.00,1129.00,1139.00,102658,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101204,000000,1159.00,1178.00,1141.00,1178.00,1211235,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101205,000000,1200.00,1220.00,1181.00,1220.00,1110608,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101206,000000,1255.00,1258.00,1167.00,1180.00,1111135,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101207,000000,1180.00,1210.00,1172.00,1180.00,304924,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101208,000000,1199.00,1200.00,1176.00,1198.00,310461,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101211,000000,1176.00,1210.00,1162.00,1185.00,238829,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101212,000000,1183.00,1193.00,1171.00,1192.00,121904,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101213,000000,1194.00,1210.00,1181.00,1210.00,104109,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101214,000000,1200.00,1229.00,1200.00,1200.00,210343,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101218,000000,1200.00,1200.00,1188.00,1191.00,28920,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101219,000000,1186.00,1186.00,1153.00,1156.00,334795,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101220,000000,1153.00,1169.00,1140.00,1144.00,399977,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101221,000000,1128.00,1190.00,1126.00,1190.00,129012,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101222,000000,1189.00,1197.00,1185.00,1197.00,137982,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101225,000000,1212.00,1212.00,1210.00,1212.00,322685,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101226,000000,1222.00,1249.00,1222.00,1239.00,78516,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101227,000000,1210.00,1229.00,1177.00,1178.00,242896,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101228,000000,1205.00,1206.00,1184.00,1186.00,81610,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20101229,000000,1200.00,1219.00,1184.00,1218.00,210749,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110101,000000,1231.00,1235.00,1202.00,1202.00,282035,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110102,000000,1221.00,1221.00,1200.00,1208.00,527124,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110103,000000,1207.00,1209.00,1207.00,1208.00,87677,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110104,000000,1200.00,1200.00,1177.00,1177.00,330603,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110105,000000,1170.00,1194.00,1170.00,1193.00,50967,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110108,000000,1174.00,1176.00,1160.00,1160.00,271488,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110109,000000,1169.00,1223.00,1169.00,1223.00,599066,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110110,000000,1255.00,1255.00,1190.00,1208.00,257294,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110111,000000,1180.00,1230.00,1175.00,1183.00,183658,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110112,000000,1190.00,1201.00,1190.00,1193.00,60662,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110115,000000,1170.00,1219.00,1170.00,1219.00,80575,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110116,000000,1200.00,1219.00,1182.00,1200.00,327283,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110117,000000,1197.00,1210.00,1192.00,1201.00,198215,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110118,000000,1200.00,1245.00,1200.00,1245.00,707467,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110119,000000,1281.00,1281.00,1281.00,1281.00,255381,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110122,000000,1317.00,1317.00,1317.00,1317.00,351563,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110123,000000,1368.00,1368.00,1342.00,1368.00,1944617,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110124,000000,1419.00,1421.00,1371.00,1421.00,556407,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110126,000000,1471.00,1471.00,1471.00,1471.00,377911,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110129,000000,1526.00,1526.00,1413.00,1413.00,3126187,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110130,000000,1401.00,1420.00,1386.00,1387.00,1083148,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110131,000000,1400.00,1450.00,1374.00,1376.00,1408193,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110201,000000,1440.00,1440.00,1365.00,1365.00,1099511,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110205,000000,1380.00,1440.00,1361.00,1440.00,1604224,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110206,000000,1450.00,1461.00,1412.00,1461.00,4519188,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110207,000000,1500.00,1514.00,1451.00,1451.00,3412722,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110208,000000,1496.00,1496.00,1438.00,1442.00,1065605,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110209,000000,1455.00,1474.00,1400.00,1431.00,996314,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110212,000000,1402.00,1468.00,1400.00,1431.00,483475,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110213,000000,1420.00,1470.00,1420.00,1440.00,582247,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110214,000000,1449.00,1460.00,1443.00,1450.00,701985,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110215,000000,1450.00,1470.00,1410.00,1410.00,762571,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110216,000000,1401.00,1417.00,1383.00,1400.00,659400,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110219,000000,1441.00,1441.00,1360.00,1360.00,292240,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110220,000000,1366.00,1385.00,1351.00,1360.00,146026,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110222,000000,1351.00,1369.00,1341.00,1360.00,178684,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110223,000000,1352.00,1410.00,1351.00,1372.00,316849,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110226,000000,1352.00,1435.00,1352.00,1420.00,500079,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110227,000000,1368.00,1368.00,1368.00,1368.00,235190,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110228,000000,1332.00,1332.00,1332.00,1332.00,44450,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110301,000000,1325.00,1325.00,1325.00,1325.00,301000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110302,000000,1281.00,1319.00,1281.00,1288.00,2118739,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110305,000000,1291.00,1312.00,1261.00,1261.00,491705,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110306,000000,1296.00,1296.00,1244.00,1244.00,641553,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110307,000000,1250.00,1257.00,1210.00,1250.00,581335,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110308,000000,1230.00,1240.00,1216.00,1216.00,437228,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110309,000000,1230.00,1232.00,1201.00,1232.00,367892,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110312,000000,1226.00,1250.00,1200.00,1220.00,183315,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110313,000000,1231.00,1246.00,1200.00,1230.00,565276,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110314,000000,1227.00,1258.00,1220.00,1258.00,465407,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110315,000000,1289.00,1290.00,1250.00,1260.00,249129,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110316,000000,1260.00,1280.00,1250.00,1260.00,270863,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110319,000000,1265.00,1308.00,1265.00,1285.00,329890,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110326,000000,1300.00,1320.00,1289.00,1320.00,423407,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110327,000000,1330.00,1355.00,1321.00,1321.00,1238910,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110328,000000,1330.00,1342.00,1297.00,1297.00,402028,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110329,000000,1293.00,1300.00,1260.00,1272.00,475523,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110330,000000,1293.00,1295.00,1250.00,1250.00,466666,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110403,000000,1290.00,1318.00,1290.00,1318.00,501906,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110404,000000,1350.00,1355.00,1334.00,1340.00,602925,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110405,000000,1340.00,1369.00,1295.00,1310.00,1111367,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110406,000000,1325.00,1325.00,1290.00,1310.00,510898,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110409,000000,1310.00,1340.00,1280.00,1295.00,477899,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110410,000000,1265.00,1280.00,1253.00,1280.00,424023,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110411,000000,1255.00,1300.00,1245.00,1245.00,906796,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110412,000000,1263.00,1270.00,1220.00,1226.00,717438,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110413,000000,1225.00,1249.00,1220.00,1240.00,318991,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110416,000000,1240.00,1276.00,1240.00,1276.00,748387,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110417,000000,1265.00,1300.00,1250.00,1250.00,592515,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110418,000000,1275.00,1275.00,1221.00,1230.00,373974,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110419,000000,1231.00,1231.00,1210.00,1220.00,366063,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110420,000000,1221.00,1265.00,1221.00,1265.00,521944,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110423,000000,1290.00,1290.00,1225.00,1225.00,379838,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110424,000000,1250.00,1250.00,1231.00,1231.00,364210,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110425,000000,1277.00,1277.00,1222.00,1250.00,195063,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110426,000000,1250.00,1256.00,1240.00,1242.00,282519,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110427,000000,1240.00,1240.00,1194.00,1199.00,157262,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110430,000000,1200.00,1200.00,1182.00,1182.00,204605,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110501,000000,1157.00,1157.00,1157.00,1157.00,228684,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110502,000000,1185.00,1222.00,1185.00,1200.00,658711,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110503,000000,1229.00,1229.00,1180.00,1185.00,258571,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110504,000000,1186.00,1195.00,1165.00,1190.00,316935,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110508,000000,1170.00,1170.00,1139.00,1159.00,240755,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110509,000000,1170.00,1185.00,1161.00,1170.00,197798,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110510,000000,1180.00,1189.00,1140.00,1150.00,317999,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110511,000000,1179.00,1179.00,1147.00,1150.00,290324,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110514,000000,1151.00,1160.00,1140.00,1140.00,137141,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110515,000000,1153.00,1153.00,1130.00,1140.00,299601,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110516,000000,1131.00,1148.00,1115.00,1148.00,528631,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110517,000000,1140.00,1140.00,1120.00,1120.00,300986,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110518,000000,1149.00,1149.00,1125.00,1127.00,135425,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110521,000000,1150.00,1150.00,1124.00,1125.00,293077,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110522,000000,1147.00,1147.00,1115.00,1116.00,437125,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110523,000000,1120.00,1120.00,1098.00,1110.00,869404,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110524,000000,1119.00,1119.00,1095.00,1095.00,378709,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110525,000000,1096.00,1105.00,1089.00,1093.00,482721,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110528,000000,1100.00,1100.00,1080.00,1081.00,265083,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110529,000000,1075.00,1075.00,1046.00,1048.00,440231,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110530,000000,1040.00,1101.00,1020.00,1101.00,754698,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110531,000000,1120.00,1126.00,1100.00,1100.00,213891,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110601,000000,1104.00,1104.00,1080.00,1090.00,77354,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110606,000000,1110.00,1137.00,1100.00,1135.00,134062,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110607,000000,1125.00,1131.00,1120.00,1120.00,116680,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110608,000000,1131.00,1159.00,1120.00,1159.00,383737,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110611,000000,1187.00,1187.00,1187.00,1187.00,514576,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110612,000000,1215.00,1227.00,1190.00,1192.00,1234463,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110613,000000,1188.00,1188.00,1160.00,1160.00,329364,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110614,000000,1160.00,1160.00,1123.00,1123.00,1151214,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110621,000000,1076.00,1090.00,1071.00,1090.00,76300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110622,000000,1090.00,1121.00,1090.00,1121.00,640100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110625,000000,1122.00,1149.00,1106.00,1106.00,163177,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110626,000000,1110.00,1124.00,1080.00,1080.00,392154,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110627,000000,1050.00,1050.00,1040.00,1040.00,296158,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110628,000000,1040.00,1079.00,1040.00,1076.00,132487,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110629,000000,1051.00,1094.00,1051.00,1094.00,256100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110702,000000,1121.00,1121.00,1121.00,1121.00,92199,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110703,000000,1132.00,1132.00,1100.00,1116.00,480108,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110704,000000,1130.00,1130.00,1095.00,1095.00,63493,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110705,000000,1120.00,1123.00,1082.00,1083.00,268664,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110706,000000,1063.00,1100.00,1063.00,1080.00,146528,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110709,000000,1060.00,1098.00,1055.00,1063.00,160030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110710,000000,1051.00,1077.00,1051.00,1077.00,219064,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110711,000000,1060.00,1090.00,1060.00,1090.00,58199,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110712,000000,1061.00,1093.00,1060.00,1060.00,215938,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110713,000000,1060.00,1074.00,1040.00,1074.00,123090,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110716,000000,1060.00,1065.00,1042.00,1055.00,146099,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110718,000000,1079.00,1080.00,1057.00,1058.00,94458,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110719,000000,1080.00,1090.00,1056.00,1070.00,227597,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110720,000000,1061.00,1090.00,1058.00,1058.00,137520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110723,000000,1110.00,1112.00,1110.00,1112.00,270597,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110724,000000,1145.00,1145.00,1145.00,1145.00,113959,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110725,000000,1159.00,1159.00,1159.00,1159.00,633988,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110726,000000,1169.00,1205.00,1149.00,1205.00,1841319,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110727,000000,1218.00,1218.00,1156.00,1160.00,416718,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110730,000000,1150.00,1150.00,1140.00,1150.00,264532,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110731,000000,1140.00,1176.00,1123.00,1140.00,316215,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110801,000000,1160.00,1170.00,1141.00,1159.00,137517,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110802,000000,1140.00,1150.00,1107.00,1128.00,176653,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110803,000000,1141.00,1150.00,1120.00,1149.00,62896,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110806,000000,1103.00,1120.00,1103.00,1120.00,188211,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110807,000000,1139.00,1139.00,1110.00,1125.00,269995,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110808,000000,1138.00,1138.00,1109.00,1109.00,137791,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110809,000000,1110.00,1110.00,1090.00,1093.00,133116,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110810,000000,1120.00,1120.00,1094.00,1118.00,197805,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110813,000000,1109.00,1111.00,1101.00,1101.00,361058,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110814,000000,1100.00,1100.00,1075.00,1082.00,284894,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110815,000000,1072.00,1090.00,1070.00,1085.00,146180,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110816,000000,1070.00,1080.00,1060.00,1060.00,240113,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110817,000000,1070.00,1070.00,1035.00,1070.00,583096,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110820,000000,1065.00,1075.00,1034.00,1074.00,244193,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110821,000000,1061.00,1090.00,1061.00,1066.00,152990,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110823,000000,1098.00,1098.00,1071.00,1081.00,189224,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110824,000000,1099.00,1099.00,1080.00,1094.00,408374,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110827,000000,1098.00,1098.00,1079.00,1079.00,42133,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110828,000000,1064.00,1080.00,1062.00,1079.00,227701,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110829,000000,1094.00,1094.00,1061.00,1090.00,218336,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110830,000000,1085.00,1090.00,1075.00,1075.00,321380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110903,000000,1080.00,1096.00,1077.00,1085.00,172336,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110904,000000,1092.00,1092.00,1075.00,1075.00,127810,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110905,000000,1076.00,1076.00,1061.00,1062.00,224835,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110906,000000,1070.00,1115.00,1069.00,1115.00,390298,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110907,000000,1119.00,1137.00,1101.00,1137.00,761344,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110910,000000,1130.00,1139.00,1120.00,1120.00,462745,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110911,000000,1110.00,1120.00,1101.00,1113.00,53270,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110912,000000,1126.00,1134.00,1099.00,1134.00,205432,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110913,000000,1139.00,1140.00,1100.00,1125.00,261805,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110914,000000,1128.00,1165.00,1122.00,1165.00,3493380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110917,000000,1165.00,1209.00,1165.00,1209.00,5040513,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110918,000000,1252.00,1252.00,1221.00,1250.00,2065131,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110919,000000,1250.00,1250.00,1200.00,1200.00,1909289,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110920,000000,1199.00,1199.00,1171.00,1171.00,389622,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110921,000000,1140.00,1190.00,1140.00,1190.00,717956,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110925,000000,1200.00,1200.00,1120.00,1130.00,428970,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110926,000000,1170.00,1170.00,1127.00,1143.00,331800,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110927,000000,1160.00,1168.00,1125.00,1129.00,291367,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20110928,000000,1150.00,1150.00,1120.00,1125.00,80471,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111001,000000,1122.00,1135.00,1110.00,1130.00,494943,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111002,000000,1105.00,1137.00,1105.00,1108.00,138900,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111003,000000,1130.00,1130.00,1107.00,1127.00,49098,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111004,000000,1119.00,1130.00,1110.00,1113.00,96666,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111005,000000,1130.00,1130.00,1102.00,1110.00,186946,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111008,000000,1116.00,1130.00,1091.00,1092.00,315997,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111009,000000,1100.00,1129.00,1100.00,1105.00,190806,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111010,000000,1107.00,1139.00,1107.00,1130.00,269745,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111011,000000,1115.00,1163.00,1115.00,1163.00,385149,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111012,000000,1177.00,1180.00,1159.00,1160.00,399946,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111015,000000,1145.00,1168.00,1122.00,1122.00,107400,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111016,000000,1111.00,1111.00,1111.00,1111.00,22378,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111017,000000,1108.00,1110.00,1108.00,1108.00,657920,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111018,000000,1104.00,1123.00,1092.00,1103.00,125835,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111019,000000,1103.00,1106.00,1094.00,1094.00,243051,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111022,000000,1095.00,1095.00,1090.00,1090.00,101677,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111023,000000,1089.00,1089.00,1080.00,1085.00,87534,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111024,000000,1085.00,1107.00,1080.00,1099.00,151883,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111025,000000,1127.00,1129.00,1098.00,1120.00,214710,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111026,000000,1095.00,1119.00,1087.00,1087.00,144372,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111029,000000,1112.00,1125.00,1110.00,1110.00,202586,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111030,000000,1111.00,1112.00,1075.00,1075.00,281726,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111031,000000,1085.00,1088.00,1071.00,1072.00,93481,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111101,000000,1080.00,1092.00,1075.00,1092.00,58169,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111102,000000,1100.00,1100.00,1082.00,1085.00,434502,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111105,000000,1083.00,1083.00,1070.00,1070.00,220645,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111106,000000,1066.00,1066.00,1037.00,1040.00,323962,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111108,000000,1038.00,1038.00,1006.00,1006.00,311214,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111109,000000,1012.00,1054.00,990.00,1054.00,409469,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111112,000000,1039.00,1066.00,1023.00,1029.00,418736,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111113,000000,1005.00,1013.00,993.00,1000.00,424880,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111114,000000,1001.00,1015.00,981.00,1015.00,221603,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111116,000000,1020.00,1020.00,990.00,1001.00,267310,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111119,000000,999.00,1015.00,995.00,995.00,118495,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111120,000000,1000.00,1001.00,985.00,1000.00,258187,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111121,000000,1001.00,1030.00,990.00,1030.00,284017,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111122,000000,986.00,999.00,980.00,996.00,354186,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111123,000000,1005.00,1020.00,997.00,1000.00,284630,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111126,000000,999.00,1010.00,982.00,985.00,209253,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111127,000000,1000.00,1000.00,960.00,960.00,205727,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111128,000000,950.00,990.00,948.00,988.00,793508,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111129,000000,988.00,988.00,988.00,988.00,185284,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111130,000000,988.00,988.00,932.00,933.00,207925,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111203,000000,962.00,979.00,946.00,970.00,473200,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111204,000000,977.00,995.00,968.00,995.00,762698,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111207,000000,1001.00,1031.00,1000.00,1031.00,528171,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111210,000000,1055.00,1058.00,983.00,994.00,320289,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111211,000000,1007.00,1007.00,973.00,998.00,112499,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111212,000000,1000.00,1016.00,980.00,1007.00,212576,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111213,000000,980.00,1028.00,980.00,1020.00,357725,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111214,000000,1025.00,1053.00,1025.00,1053.00,1301667,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111217,000000,1090.00,1090.00,1090.00,1090.00,95743,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111218,000000,1102.00,1102.00,1102.00,1102.00,159081,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111219,000000,1122.00,1122.00,1079.00,1110.00,1536836,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111220,000000,1067.00,1090.00,1065.00,1065.00,463171,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111221,000000,1065.00,1065.00,1030.00,1030.00,123567,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111224,000000,1028.00,1070.00,1028.00,1052.00,46214,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111225,000000,1053.00,1079.00,1041.00,1063.00,76621,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111226,000000,1030.00,1033.00,1018.00,1018.00,136626,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111227,000000,1020.00,1049.00,1006.00,1049.00,50514,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111228,000000,1008.00,1039.00,1007.00,1039.00,75372,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20111231,000000,1020.00,1045.00,1020.00,1044.00,60000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120101,000000,1011.00,1022.00,997.00,1001.00,253105,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120102,000000,999.00,1020.00,983.00,1020.00,110066,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120103,000000,1010.00,1049.00,1010.00,1049.00,278193,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120104,000000,1050.00,1068.00,1050.00,1050.00,201097,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120107,000000,1049.00,1055.00,1012.00,1018.00,85378,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120108,000000,1029.00,1029.00,1020.00,1021.00,35326,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120109,000000,1021.00,1082.00,1021.00,1080.00,2349977,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120110,000000,1095.00,1122.00,1085.00,1114.00,1185356,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120111,000000,1113.00,1113.00,1069.00,1069.00,366966,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120115,000000,1060.00,1100.00,1060.00,1077.00,849109,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120116,000000,1090.00,1097.00,1041.00,1060.00,506750,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120117,000000,1045.00,1055.00,1038.00,1038.00,301375,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120118,000000,1026.00,1060.00,1026.00,1056.00,177275,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120121,000000,1056.00,1056.00,1007.00,1010.00,712088,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120123,000000,1040.00,1040.00,1001.00,1030.00,343986,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120125,000000,1025.00,1040.00,1018.00,1024.00,309053,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120128,000000,1060.00,1064.00,1060.00,1064.00,201884,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120129,000000,1083.00,1083.00,1050.00,1058.00,313299,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120130,000000,1054.00,1066.00,1032.00,1036.00,365257,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120131,000000,1031.00,1054.00,1027.00,1030.00,144540,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120201,000000,1029.00,1040.00,1025.00,1030.00,156352,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120204,000000,1049.00,1055.00,1021.00,1030.00,172291,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120205,000000,1022.00,1027.00,1006.00,1018.00,256297,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120206,000000,1005.00,1034.00,990.00,995.00,580511,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120207,000000,1001.00,1019.00,985.00,1005.00,700584,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120208,000000,1019.00,1019.00,995.00,1010.00,133505,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120212,000000,1020.00,1020.00,1000.00,1001.00,235371,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120213,000000,1001.00,1001.00,970.00,975.00,455260,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120214,000000,975.00,975.00,942.00,950.00,538184,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120215,000000,936.00,950.00,925.00,949.00,640757,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120218,000000,970.00,970.00,936.00,936.00,130786,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120219,000000,938.00,945.00,934.00,935.00,244476,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120220,000000,944.00,962.00,930.00,960.00,151573,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120221,000000,960.00,979.00,954.00,979.00,362081,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120222,000000,994.00,994.00,940.00,945.00,282657,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120225,000000,974.00,975.00,935.00,950.00,148188,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120226,000000,935.00,950.00,935.00,949.00,300751,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120227,000000,942.00,957.00,905.00,932.00,1015281,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120228,000000,944.00,956.00,944.00,956.00,352282,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120229,000000,981.00,981.00,950.00,953.00,621423,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120303,000000,940.00,955.00,940.00,947.00,509739,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120304,000000,954.00,968.00,950.00,951.00,536374,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120305,000000,960.00,960.00,931.00,958.00,128539,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120306,000000,963.00,963.00,930.00,950.00,240735,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120307,000000,965.00,965.00,940.00,950.00,206149,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120310,000000,950.00,960.00,937.00,937.00,201825,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120311,000000,948.00,948.00,929.00,936.00,487797,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120312,000000,920.00,972.00,918.00,972.00,471499,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120313,000000,972.00,978.00,972.00,978.00,1193529,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120314,000000,1017.00,1017.00,1017.00,1017.00,148029,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120317,000000,1033.00,1033.00,1033.00,1033.00,44203,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120318,000000,1038.00,1038.00,1038.00,1038.00,25507,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120324,000000,1042.00,1042.00,1042.00,1042.00,11001,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120325,000000,1043.00,1043.00,1043.00,1043.00,19236,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120326,000000,1085.00,1128.00,1085.00,1128.00,4150985,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120327,000000,1150.00,1167.00,1121.00,1167.00,2389317,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120328,000000,1190.00,1208.00,1140.00,1208.00,2721838,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120402,000000,1207.00,1240.00,1207.00,1240.00,674559,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120403,000000,1269.00,1286.00,1250.00,1286.00,535893,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120404,000000,1329.00,1329.00,1228.00,1228.00,3343096,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120407,000000,1225.00,1239.00,1225.00,1225.00,397539,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120408,000000,1177.00,1209.00,1177.00,1177.00,3255517,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120409,000000,1142.00,1175.00,1133.00,1133.00,692824,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120410,000000,1116.00,1188.00,1116.00,1120.00,3677370,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120411,000000,1123.00,1187.00,1123.00,1142.00,607694,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120414,000000,1188.00,1198.00,1170.00,1180.00,843896,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120415,000000,1214.00,1231.00,1171.00,1200.00,1420802,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120416,000000,1210.00,1211.00,1159.00,1159.00,528163,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120417,000000,1189.00,1189.00,1140.00,1140.00,370781,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120418,000000,1170.00,1170.00,1130.00,1139.00,612388,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120421,000000,1132.00,1178.00,1131.00,1131.00,668702,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120422,000000,1164.00,1164.00,1131.00,1157.00,173895,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120423,000000,1154.00,1154.00,1102.00,1129.00,516999,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120424,000000,1106.00,1139.00,1101.00,1130.00,300917,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120428,000000,1147.00,1148.00,1080.00,1080.00,698554,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120429,000000,1080.00,1095.00,1060.00,1070.00,529956,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120430,000000,1070.00,1114.00,1070.00,1114.00,394588,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120501,000000,1151.00,1151.00,1115.00,1151.00,2255248,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120502,000000,1179.00,1188.00,1130.00,1153.00,592668,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120505,000000,1157.00,1160.00,1112.00,1129.00,318001,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120506,000000,1129.00,1129.00,1100.00,1119.00,157356,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120507,000000,1087.00,1139.00,1087.00,1120.00,363191,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120508,000000,1081.00,1135.00,1090.00,1130.00,131213,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120509,000000,1132.00,1139.00,1100.00,1118.00,213042,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120512,000000,1100.00,1120.00,1076.00,1076.00,212244,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120513,000000,1080.00,1090.00,1059.00,1080.00,433157,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120514,000000,1090.00,1112.00,1090.00,1112.00,336317,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120515,000000,1125.00,1125.00,1080.00,1089.00,172217,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120516,000000,1117.00,1117.00,1071.00,1080.00,237759,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120519,000000,1095.00,1110.00,1072.00,1075.00,204097,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120520,000000,1090.00,1100.00,1070.00,1076.00,254735,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120521,000000,1073.00,1100.00,1065.00,1097.00,474692,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120522,000000,1099.00,1099.00,1080.00,1080.00,118213,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120523,000000,1083.00,1103.00,1082.00,1102.00,326372,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120526,000000,1092.00,1092.00,1066.00,1068.00,236241,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120527,000000,1087.00,1087.00,1066.00,1070.00,233041,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120528,000000,1070.00,1089.00,1065.00,1088.00,252298,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120529,000000,1080.00,1081.00,1070.00,1070.00,189293,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120530,000000,1071.00,1080.00,1071.00,1071.00,101374,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120602,000000,1064.00,1075.00,1062.00,1063.00,160070,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120605,000000,1070.00,1070.00,1029.00,1042.00,653268,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120606,000000,1049.00,1079.00,1049.00,1079.00,649381,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120609,000000,1080.00,1080.00,1033.00,1035.00,445646,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120610,000000,1033.00,1067.00,1033.00,1053.00,142445,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120611,000000,1067.00,1078.00,1044.00,1044.00,97796,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120612,000000,1070.00,1070.00,1040.00,1040.00,55877,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120613,000000,1039.00,1060.00,1036.00,1057.00,197242,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120616,000000,1040.00,1057.00,1040.00,1040.00,83887,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120617,000000,1035.00,1035.00,1020.00,1034.00,167481,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120619,000000,1020.00,1026.00,1020.00,1020.00,75465,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120620,000000,1034.00,1034.00,1005.00,1007.00,270900,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120623,000000,1005.00,1005.00,977.00,977.00,603380,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120624,000000,970.00,970.00,960.00,960.00,95738,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120625,000000,962.00,962.00,944.00,944.00,265862,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120626,000000,920.00,920.00,919.00,919.00,235139,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120627,000000,896.00,910.00,896.00,896.00,785009,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120630,000000,881.00,931.00,881.00,931.00,264901,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120701,000000,931.00,941.00,911.00,941.00,234702,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120702,000000,950.00,965.00,941.00,965.00,268801,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120703,000000,990.00,990.00,970.00,970.00,453620,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120704,000000,950.00,980.00,950.00,964.00,79522,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120710,000000,987.00,988.00,987.00,988.00,97395,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120711,000000,990.00,1026.00,990.00,1025.00,1259428,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120714,000000,1049.00,1054.00,1035.00,1040.00,830437,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120715,000000,1039.00,1039.00,1004.00,1004.00,285218,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120729,000000,919.00,919.00,883.00,883.00,246962,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120730,000000,850.00,880.00,850.00,850.00,1302523,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120731,000000,852.00,887.00,845.00,887.00,648566,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120801,000000,881.00,889.00,848.00,851.00,449870,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120804,000000,850.00,850.00,819.00,819.00,526873,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120805,000000,819.00,832.00,790.00,796.00,673070,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120806,000000,789.00,829.00,789.00,829.00,753657,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120807,000000,859.00,859.00,800.00,800.00,311357,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120808,000000,801.00,850.00,794.00,830.00,642817,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120811,000000,830.00,866.00,825.00,866.00,596825,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120812,000000,850.00,861.00,821.00,829.00,486433,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120813,000000,823.00,838.00,823.00,824.00,27205,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120814,000000,835.00,850.00,825.00,825.00,126500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120815,000000,826.00,841.00,820.00,830.00,169457,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120818,000000,824.00,830.00,822.00,826.00,39500,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120821,000000,849.00,849.00,838.00,840.00,120346,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120822,000000,842.00,850.00,820.00,844.00,102100,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120825,000000,848.00,854.00,831.00,847.00,105206,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120826,000000,850.00,850.00,825.00,841.00,66068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120827,000000,850.00,850.00,826.00,835.00,177194,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120902,000000,836.00,836.00,820.00,821.00,233030,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120903,000000,830.00,863.00,830.00,863.00,596376,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120904,000000,869.00,891.00,869.00,891.00,421799,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120905,000000,910.00,919.00,882.00,885.00,516170,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120908,000000,903.00,907.00,880.00,885.00,343528,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120909,000000,900.00,900.00,860.00,860.00,231973,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120910,000000,840.00,885.00,839.00,866.00,334781,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120911,000000,870.00,888.00,842.00,842.00,764138,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120915,000000,880.00,898.00,879.00,898.00,559384,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120916,000000,926.00,926.00,901.00,918.00,539068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120917,000000,920.00,930.00,910.00,920.00,295096,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120918,000000,916.00,950.00,916.00,950.00,580004,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120919,000000,986.00,986.00,950.00,976.00,1582307,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120922,000000,973.00,1018.00,971.00,1018.00,1000503,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120923,000000,1049.00,1049.00,1020.00,1049.00,1655794,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120924,000000,1080.00,1080.00,1010.00,1025.00,759064,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120925,000000,1056.00,1068.00,1030.00,1065.00,412114,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120926,000000,1068.00,1093.00,1068.00,1093.00,580241,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120929,000000,1129.00,1131.00,1109.00,1131.00,846687,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20120930,000000,1160.00,1160.00,1085.00,1089.00,951068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121001,000000,1089.00,1089.00,1060.00,1060.00,111310,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121002,000000,1050.00,1080.00,1048.00,1080.00,1038991,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121003,000000,1036.00,1106.00,1036.00,1060.00,709252,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121006,000000,1089.00,1100.00,1052.00,1052.00,288604,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121007,000000,1084.00,1084.00,1041.00,1043.00,160006,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121008,000000,1074.00,1084.00,1040.00,1054.00,384933,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121009,000000,1040.00,1066.00,1030.00,1039.00,119520,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121010,000000,1031.00,1044.00,1008.00,1024.00,356306,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121013,000000,1049.00,1049.00,991.00,1000.00,249107,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121014,000000,1011.00,1031.00,1011.00,1021.00,377871,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121015,000000,1035.00,1059.00,1027.00,1030.00,566572,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121016,000000,1050.00,1092.00,1044.00,1090.00,1423862,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121017,000000,1110.00,1113.00,1048.00,1090.00,534060,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121020,000000,1091.00,1138.00,1091.00,1138.00,787058,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121021,000000,1148.00,1180.00,1100.00,1132.00,1589865,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121022,000000,1150.00,1189.00,1120.00,1125.00,1223942,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121023,000000,1093.00,1093.00,1093.00,1093.00,96272,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121024,000000,1081.00,1081.00,1081.00,1081.00,50402,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121027,000000,1076.00,1076.00,1076.00,1076.00,271428,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121028,000000,1044.00,1044.00,1044.00,1044.00,141156,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121029,000000,1028.00,1068.00,1028.00,1030.00,2560203,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121030,000000,1031.00,1072.00,1031.00,1070.00,846554,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121031,000000,1080.00,1080.00,1030.00,1030.00,303273,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121104,000000,1040.00,1054.00,1020.00,1021.00,257760,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121105,000000,1021.00,1021.00,994.00,994.00,1007255,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121106,000000,1000.00,1030.00,990.00,1029.00,421603,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121107,000000,1040.00,1049.00,1028.00,1040.00,612968,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121110,000000,1029.00,1035.00,1001.00,1004.00,451745,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121111,000000,1004.00,1009.00,976.00,987.00,627137,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121112,000000,977.00,1026.00,956.00,999.00,271885,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121113,000000,1009.00,1033.00,1000.00,1033.00,480427,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121114,000000,1068.00,1068.00,1039.00,1068.00,2396907,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121117,000000,1107.00,1107.00,1040.00,1062.00,554240,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121118,000000,1079.00,1079.00,1040.00,1058.00,721347,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121119,000000,1041.00,1060.00,1040.00,1044.00,454667,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121120,000000,1045.00,1055.00,1042.00,1042.00,292632,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121121,000000,1053.00,1053.00,1040.00,1044.00,232334,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121126,000000,1031.00,1070.00,1030.00,1064.00,639068,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121127,000000,1040.00,1065.00,1035.00,1050.00,233653,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121128,000000,1050.00,1053.00,1015.00,1016.00,612441,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121201,000000,1040.00,1075.00,1040.00,1075.00,2732496,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121202,000000,1080.00,1115.00,1078.00,1080.00,3733149,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121203,000000,1082.00,1100.00,1061.00,1092.00,1686504,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121204,000000,1109.00,1110.00,1090.00,1093.00,365799,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121205,000000,1091.00,1145.00,1091.00,1145.00,5561253,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121208,000000,1186.00,1186.00,1186.00,1186.00,1182748,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121209,000000,1220.00,1233.00,1185.00,1233.00,8811371,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121210,000000,1272.00,1272.00,1250.00,1270.00,10498924,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121211,000000,1280.00,1321.00,1280.00,1321.00,3520067,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121212,000000,1364.00,1364.00,1364.00,1364.00,1288730,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121215,000000,1418.00,1418.00,1382.00,1418.00,7611369,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121216,000000,1444.00,1444.00,1361.00,1361.00,3778573,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121217,000000,1375.00,1379.00,1331.00,1331.00,2613697,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121218,000000,1288.00,1370.00,1288.00,1340.00,7138992,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121219,000000,1340.00,1369.00,1340.00,1369.00,3985485,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121222,000000,1398.00,1421.00,1350.00,1417.00,3506318,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121223,000000,1430.00,1458.00,1430.00,1458.00,3602241,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121224,000000,1513.00,1513.00,1490.00,1513.00,3988461,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121225,000000,1498.00,1499.00,1452.00,1452.00,888058,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121226,000000,1421.00,1490.00,1416.00,1416.00,5758117,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121229,000000,1405.00,1416.00,1368.00,1368.00,3435534,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121230,000000,1328.00,1347.00,1316.00,1316.00,890556,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20121231,000000,1267.00,1370.00,1267.00,1360.00,3734927,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130101,000000,1357.00,1362.00,1300.00,1300.00,1411252,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130102,000000,1350.00,1350.00,1280.00,1282.00,855867,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130106,000000,1262.00,1290.00,1239.00,1239.00,488325,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130107,000000,1220.00,1245.00,1196.00,1201.00,1712414,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130108,000000,1247.00,1250.00,1229.00,1238.00,735658,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130109,000000,1259.00,1290.00,1240.00,1290.00,1519493,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130113,000000,1330.00,1333.00,1275.00,1325.00,1103354,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130114,000000,1320.00,1320.00,1266.00,1266.00,765339,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130115,000000,1227.00,1250.00,1224.00,1224.00,968980,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130116,000000,1190.00,1228.00,1176.00,1180.00,3446392,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130119,000000,1190.00,1190.00,1141.00,1141.00,1092815,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130120,000000,1126.00,1190.00,1124.00,1161.00,1403232,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130121,000000,1161.00,1184.00,1125.00,1141.00,1257300,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130122,000000,1149.00,1149.00,1117.00,1117.00,186101,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130123,000000,1117.00,1179.00,1117.00,1150.00,1432821,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130126,000000,1170.00,1198.00,1136.00,1150.00,747676,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130127,000000,1160.00,1160.00,1122.00,1122.00,614518,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130128,000000,1120.00,1135.00,1083.00,1100.00,1373017,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130130,000000,1069.00,1130.00,1065.00,1068.00,777925,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130202,000000,1118.00,1118.00,1080.00,1110.00,611725,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130203,000000,1094.00,1100.00,1065.00,1085.00,496504,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130204,000000,1089.00,1089.00,1050.00,1059.00,466250,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130205,000000,1050.00,1075.00,1050.00,1070.00,546465,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130206,000000,1071.00,1105.00,1063.00,1105.00,775211,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130209,000000,1121.00,1132.00,1107.00,1122.00,463989,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130211,000000,1103.00,1164.00,1103.00,1164.00,1107788,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130212,000000,1197.00,1197.00,1130.00,1130.00,910891,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130213,000000,1123.00,1130.00,1122.00,1122.00,276148,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130216,000000,1100.00,1104.00,1088.00,1088.00,898654,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130217,000000,1063.00,1100.00,1060.00,1076.00,959351,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130218,000000,1097.00,1116.00,1097.00,1116.00,699868,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130219,000000,1157.00,1158.00,1120.00,1158.00,993167,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130220,000000,1163.00,1197.00,1130.00,1157.00,2055127,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130223,000000,1190.00,1190.00,1129.00,1129.00,830067,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130224,000000,1154.00,1154.00,1103.00,1103.00,624953,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130225,000000,1099.00,1099.00,1064.00,1089.00,921777,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130226,000000,1080.00,1111.00,1080.00,1111.00,350887,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130227,000000,1148.00,1148.00,1090.00,1110.00,724995,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130302,000000,1139.00,1139.00,1078.00,1095.00,345316,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130303,000000,1095.00,1095.00,1050.00,1075.00,821733,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130304,000000,1099.00,1099.00,1061.00,1070.00,671792,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130305,000000,1090.00,1090.00,1060.00,1061.00,513098,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130306,000000,1086.00,1090.00,1060.00,1069.00,535122,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130309,000000,1090.00,1096.00,1050.00,1054.00,439209,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130310,000000,1050.00,1099.00,1050.00,1069.00,1391274,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130311,000000,1070.00,1075.00,1050.00,1054.00,719039,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130312,000000,1075.00,1075.00,1050.00,1054.00,482000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130313,000000,1070.00,1094.00,1063.00,1092.00,2273978,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130316,000000,1083.00,1100.00,1062.00,1070.00,325046,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130317,000000,1078.00,1078.00,1055.00,1065.00,427474,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130318,000000,1078.00,1080.00,1060.00,1080.00,554772,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130325,000000,1081.00,1109.00,1081.00,1109.00,271716,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130326,000000,1139.00,1139.00,1108.00,1138.00,716648,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130327,000000,1139.00,1176.00,1111.00,1176.00,2000716,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130330,000000,1181.00,1201.00,1180.00,1201.00,2578729,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130331,000000,1239.00,1239.00,1200.00,1207.00,1312712,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130403,000000,1200.00,1220.00,1168.00,1171.00,1632806,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130406,000000,1198.00,1198.00,1151.00,1151.00,1458022,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130407,000000,1125.00,1170.00,1125.00,1140.00,614334,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130408,000000,1170.00,1170.00,1127.00,1127.00,380905,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130409,000000,1160.00,1186.00,1141.00,1186.00,927665,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130410,000000,1199.00,1210.00,1160.00,1209.00,1259802,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130413,000000,1191.00,1237.00,1191.00,1237.00,1505734,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130415,000000,1265.00,1280.00,1254.00,1280.00,1526093,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130416,000000,1300.00,1330.00,1262.00,1330.00,3610116,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130417,000000,1355.00,1369.00,1355.00,1369.00,3230219,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130420,000000,1380.00,1410.00,1323.00,1341.00,2680183,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130421,000000,1340.00,1431.00,1330.00,1431.00,4424391,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130422,000000,1473.00,1473.00,1473.00,1473.00,1278786,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130423,000000,1519.00,1531.00,1481.00,1531.00,3178182,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130424,000000,1587.00,1587.00,1587.00,1587.00,11877700,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130427,000000,1650.00,1650.00,1650.00,1650.00,570158,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130428,000000,1716.00,1716.00,1716.00,1716.00,582357,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130429,000000,1784.00,1784.00,1721.00,1784.00,11811351,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130430,000000,1854.00,1854.00,1854.00,1854.00,5240174,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130501,000000,1850.00,1928.00,1780.00,1913.00,24213591,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130504,000000,1905.00,1907.00,1850.00,1907.00,7478020,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130505,000000,1900.00,1900.00,1830.00,1830.00,4106411,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130506,000000,1803.00,1880.00,1761.00,1761.00,6357924,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130507,000000,1741.00,1790.00,1732.00,1732.00,1246552,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130508,000000,1681.00,1730.00,1670.00,1670.00,2558037,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130511,000000,1613.00,1732.00,1609.00,1680.00,4046424,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130512,000000,1727.00,1727.00,1640.00,1727.00,3560128,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130513,000000,1698.00,1698.00,1652.00,1652.00,1360072,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130514,000000,1589.00,1670.00,1587.00,1650.00,1223205,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130515,000000,1659.00,1662.00,1536.00,1570.00,2166570,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130518,000000,1610.00,1610.00,1554.00,1554.00,385000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130519,000000,1501.00,1600.00,1495.00,1590.00,1512698,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130520,000000,1598.00,1598.00,1540.00,1598.00,1920954,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130521,000000,1630.00,1632.00,1602.00,1631.00,1748365,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130522,000000,1566.00,1696.00,1566.00,1696.00,5185750,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130525,000000,1671.00,1671.00,1671.00,1671.00,360000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130526,000000,1737.00,1737.00,1737.00,1737.00,360000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130527,000000,1806.00,1806.00,1806.00,1806.00,360000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130528,000000,1878.00,1878.00,1878.00,1878.00,365000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130529,000000,1953.00,1953.00,1953.00,1953.00,360000,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130601,000000,2031.00,2031.00,1962.00,2031.00,7822181,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130602,000000,2110.00,2110.00,2110.00,2110.00,5692941,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130611,000000,2821.00,2933.00,2709.00,2718.00,24839307,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130612,000000,2740.00,2881.00,2690.00,2881.00,6157988,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130615,000000,2938.00,2938.00,2938.00,2938.00,544209,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130616,000000,3055.00,3055.00,2950.00,3055.00,17668675,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130617,000000,3175.00,3176.00,3000.00,3176.00,11702767,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130618,000000,3210.00,3261.00,3170.00,3261.00,4710849,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130619,000000,3380.00,3380.00,3120.00,3190.00,23192935,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130622,000000,3220.00,3289.00,3155.00,3155.00,2820653,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130623,000000,3160.00,3180.00,3054.00,3070.00,8411812,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130625,000000,3196.00,3196.00,3180.00,3196.00,4359643,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130626,000000,3322.00,3322.00,3301.00,3322.00,4563701,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130629,000000,3453.00,3454.00,3375.00,3454.00,12627591,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130630,000000,3585.00,3585.00,3585.00,3585.00,1185401,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130701,000000,3728.00,3728.00,3621.00,3728.00,3712682,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130702,000000,3740.00,3740.00,3576.00,3576.00,6326315,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130703,000000,3577.00,3790.00,3550.00,3720.00,15007483,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130706,000000,3770.00,3770.00,3536.00,3536.00,7784313,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130707,000000,3515.00,3580.00,3469.00,3469.00,2235143,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130708,000000,3360.00,3360.00,3360.00,3360.00,491075,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130709,000000,3226.00,3226.00,3226.00,3226.00,272537,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130710,000000,3129.00,3250.00,3129.00,3129.00,10069015,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130713,000000,3270.00,3270.00,3036.00,3036.00,4456265,0000,CapitalIncreaseIncludingContribution
MeseBahonar_Share,d,20130714,000000,3000.00,3035.00,2959.00,2959.00,4281703,0000,CapitalIncreaseIncludingContribution
