<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
NavardAluminium_Share,d,20030317,000000,2647.06,2647.06,2647.06,2647.06,500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030319,000000,2647.06,2647.06,2647.06,2647.06,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030326,000000,2647.06,2647.06,2647.06,2647.06,17000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030415,000000,2647.06,2647.06,2559.71,2559.71,20590,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030416,000000,2559.71,2559.71,2558.82,2559.71,5198,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030419,000000,2571.18,2571.18,2558.82,2558.82,17820,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030421,000000,2565.88,2565.88,2565.88,2565.88,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030426,000000,2647.06,2647.06,2647.06,2647.06,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030512,000000,2779.41,2779.41,2779.41,2779.41,3000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030513,000000,2917.94,2917.94,2917.94,2917.94,1695,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030514,000000,3063.53,3063.53,3063.53,3063.53,73122,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030517,000000,3216.18,3216.18,3216.18,3216.18,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030520,000000,3225.88,3228.53,3225.88,3227.65,17263,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030521,000000,3388.24,3388.24,3388.24,3388.24,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030524,000000,3494.12,3494.12,3494.12,3494.12,2500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030525,000000,3617.65,3668.82,3617.65,3668.82,57242,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030526,000000,3668.82,3851.47,3668.82,3851.47,54471,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030527,000000,3851.47,3851.47,3794.12,3795.00,54596,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030528,000000,3617.65,3617.65,3616.76,3617.65,50154,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030531,000000,3617.65,3617.65,3529.41,3529.41,10242,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030601,000000,3485.29,3485.29,3437.65,3437.65,24546,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030602,000000,3437.65,3437.65,3437.65,3437.65,34500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030607,000000,3529.41,3529.41,3529.41,3529.41,3000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030608,000000,3520.59,3529.41,3520.59,3529.41,6160,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030616,000000,3440.29,3440.29,3440.29,3440.29,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030617,000000,3440.29,3440.29,3440.29,3440.29,340,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030618,000000,3441.18,3441.18,3441.18,3441.18,614,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030621,000000,3441.18,3441.18,3441.18,3441.18,500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030624,000000,3441.18,3441.18,3441.18,3441.18,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030625,000000,3432.35,3432.35,3432.35,3432.35,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030628,000000,3405.88,3405.88,3379.41,3379.41,15900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030630,000000,3379.41,3379.41,3352.94,3352.94,10103,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030705,000000,3351.18,3352.94,3351.18,3352.94,3314,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030706,000000,3352.94,3352.94,3352.94,3352.94,1765,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030707,000000,3352.94,3352.94,3352.94,3352.94,2095,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030708,000000,3352.94,3352.94,3352.94,3352.94,242,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030714,000000,3520.59,3520.59,3520.59,3520.59,14554,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030803,000000,3264.71,3264.71,3264.71,3264.71,2917,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030804,000000,3265.59,3265.59,3264.71,3264.71,1130,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030805,000000,3264.71,3264.71,3264.71,3264.71,1050,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030809,000000,3264.71,3264.71,3264.71,3264.71,19267,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030811,000000,3264.71,3264.71,3264.71,3264.71,3635,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030818,000000,3264.71,3264.71,3264.71,3264.71,30100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030820,000000,3427.94,3427.94,3264.71,3264.71,6523,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030824,000000,3427.94,3427.94,3264.71,3264.71,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030826,000000,3427.94,3427.94,3264.71,3264.71,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030830,000000,3427.94,3427.94,3264.71,3264.71,10420,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030831,000000,3427.94,3427.94,3264.71,3264.71,3110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030901,000000,3427.94,3427.94,3427.94,3427.94,15000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030902,000000,3427.94,3430.59,3427.94,3428.82,47307,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030903,000000,3442.06,3442.06,3428.82,3428.82,992,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030906,000000,3443.82,3443.82,3428.82,3428.82,13050,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030907,000000,3428.82,3428.82,3428.82,3428.82,6988,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030909,000000,3429.71,3431.47,3428.82,3428.82,1385,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030916,000000,3428.82,3428.82,3428.82,3428.82,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030920,000000,3427.06,3428.82,3427.06,3427.06,323626,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030929,000000,3324.71,3421.76,3255.88,3421.76,1210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20030930,000000,3251.47,3251.47,3251.47,3251.47,27192,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031001,000000,3089.12,3089.12,3089.12,3089.12,27772,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031004,000000,3088.24,3088.24,2999.12,3000.00,113410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031005,000000,3000.00,3000.00,3000.00,3000.00,3500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031006,000000,3000.00,3000.00,3000.00,3000.00,206,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031007,000000,3023.82,3023.82,3006.18,3010.59,30485,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031008,000000,3010.59,3010.59,3010.59,3010.59,2012,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031011,000000,3018.53,3090.00,3013.24,3013.24,4210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031013,000000,3093.53,3093.53,3015.88,3015.88,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031014,000000,3022.06,3022.06,3015.88,3015.88,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031015,000000,3027.35,3027.35,3017.65,3017.65,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031019,000000,3035.29,3035.29,3017.65,3017.65,1210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031020,000000,3037.94,3037.94,3017.65,3022.94,13701,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031021,000000,3026.47,3035.29,3022.94,3022.94,3673,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031022,000000,3037.94,3088.24,3032.65,3032.65,8110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031025,000000,3044.12,3044.12,3044.12,3044.12,100000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031027,000000,3015.88,3176.47,3015.88,3049.41,67720,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031028,000000,3201.18,3201.18,3133.24,3133.24,15010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031029,000000,3133.24,3251.47,3133.24,3183.53,32619,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031101,000000,3220.59,3264.71,3220.59,3223.24,18351,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031102,000000,3264.71,3352.94,3264.71,3286.76,21157,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031103,000000,3352.94,3450.88,3333.53,3333.53,11410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031104,000000,3440.29,3440.29,3352.94,3352.94,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031105,000000,3439.41,3520.59,3439.41,3472.06,20905,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031108,000000,3472.06,3645.00,3472.06,3546.18,15202,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031109,000000,3546.18,3642.35,3529.41,3556.76,5721,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031111,000000,3556.76,3556.76,3556.76,3556.76,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031112,000000,3529.41,3555.88,3529.41,3555.88,823,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031115,000000,3405.88,3480.00,3397.06,3480.00,13010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031117,000000,3376.76,3473.82,3376.76,3473.82,1618,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031119,000000,3367.06,3461.47,3367.06,3461.47,3131,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031123,000000,3288.53,3387.35,3288.53,3387.35,11481,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031125,000000,3282.35,3370.59,3282.35,3370.59,4281,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031129,000000,3285.00,3337.06,3285.00,3337.06,10676,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031130,000000,3202.94,3296.47,3202.94,3296.47,8080,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031201,000000,3282.35,3289.41,3282.35,3289.41,20010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031202,000000,3288.53,3300.88,3288.53,3299.12,53210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031203,000000,3300.88,3308.82,3299.12,3299.12,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031206,000000,3206.47,3285.88,3206.47,3285.88,3705,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031207,000000,3285.88,3285.88,3285.88,3285.88,2797,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031208,000000,3232.94,3282.35,3232.94,3282.35,1616,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031209,000000,3238.24,3265.59,3238.24,3265.59,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031210,000000,3237.35,3261.18,3237.35,3261.18,3765,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031213,000000,3194.12,3233.82,3176.47,3233.82,9676,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031217,000000,3225.00,3240.88,3225.00,3228.53,34717,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031221,000000,3247.06,3335.29,3247.06,3295.59,30487,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031222,000000,3295.59,3295.59,3295.59,3295.59,1985,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031223,000000,3295.59,3295.59,3295.59,3295.59,2229,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031224,000000,3293.82,3293.82,3229.41,3277.94,8604,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031227,000000,3114.71,3218.82,3114.71,3218.82,9647,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031228,000000,3157.06,3207.35,3157.06,3207.35,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031229,000000,3193.24,3193.24,3088.24,3162.35,10832,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031230,000000,3070.59,3070.59,3035.29,3052.94,57285,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20031231,000000,3017.65,3044.12,3017.65,3044.12,6390,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040103,000000,3017.65,3034.41,3013.24,3034.41,8630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040104,000000,3008.82,3009.71,3000.00,3009.71,21837,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040106,000000,2955.88,3000.88,2955.88,3000.88,4294,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040107,000000,2955.88,2977.06,2955.88,2977.06,16060,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040110,000000,2977.94,3000.00,2977.94,2979.71,55010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040111,000000,2979.71,2979.71,2911.76,2959.41,20610,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040114,000000,2959.41,2959.41,2959.41,2959.41,21630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040117,000000,2912.65,2947.94,2911.76,2947.94,6069,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040118,000000,2947.94,2958.53,2947.94,2949.71,20800,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040119,000000,3097.06,3097.06,2953.24,2953.24,717,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040120,000000,2949.71,2952.35,2949.71,2952.35,3205,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040124,000000,3099.71,3099.71,2965.59,2965.59,2562,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040127,000000,2969.12,3088.24,2923.24,2960.29,12277,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040128,000000,2960.29,2960.29,2823.53,2881.76,32466,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040131,000000,2761.76,2766.18,2761.76,2761.76,29945,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040201,000000,2823.53,2823.53,2786.47,2790.88,28315,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040204,000000,2790.88,2790.88,2790.88,2790.88,1004,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040208,000000,2742.35,2789.12,2742.35,2789.12,878,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040209,000000,2789.12,2789.12,2789.12,2789.12,3996,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040214,000000,2790.88,2823.53,2790.00,2790.00,9014,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040215,000000,2823.53,2823.53,2796.18,2796.18,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040216,000000,2790.00,2867.65,2790.00,2805.88,8107,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040217,000000,2823.53,2911.76,2817.35,2817.35,6668,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040218,000000,2870.29,2957.65,2870.29,2948.82,32202,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040221,000000,2948.82,2948.82,2948.82,2948.82,106180,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040222,000000,3096.18,3096.18,2949.71,2949.71,210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040314,000000,3340.00,3340.00,3340.00,3340.00,3297,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040316,000000,3329.00,3339.00,3329.00,3339.00,1202,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040328,000000,3328.00,3338.00,3328.00,3338.00,2180,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040404,000000,3299.00,3502.00,3299.00,3464.00,41456,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040406,000000,3637.00,3637.00,3548.00,3548.00,20010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040410,000000,3725.00,3725.00,3600.00,3600.00,12187,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040412,000000,3780.00,3780.00,3710.00,3710.00,25010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040413,000000,3895.00,3895.00,3895.00,3895.00,71866,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040414,000000,4089.00,4089.00,3900.00,4085.00,546010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040417,000000,4289.00,4289.00,4289.00,4289.00,101378,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040418,000000,4503.00,4503.00,4500.00,4502.00,401487,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040421,000000,4727.00,4727.00,4600.00,4703.00,100440,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040424,000000,4938.00,4938.00,4922.00,4922.00,38040,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040425,000000,5168.00,5168.00,5000.00,5150.00,457149,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040426,000000,5177.00,5407.00,5170.00,5351.00,265358,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040427,000000,5618.00,5618.00,5618.00,5618.00,43134,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040428,000000,5898.00,5898.00,5651.00,5863.00,382254,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040501,000000,5863.00,5863.00,5570.00,5649.00,103257,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040502,000000,5367.00,5464.00,5367.00,5464.00,26659,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040503,000000,5191.00,5367.00,5191.00,5248.00,182658,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040504,000000,5216.00,5500.00,5216.00,5398.00,109548,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040505,000000,5357.00,5357.00,5130.00,5253.00,46261,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040508,000000,5253.00,5253.00,4992.00,5181.00,25097,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040509,000000,5050.00,5130.00,5000.00,5130.00,15717,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040511,000000,4954.00,4995.00,4950.00,4995.00,31130,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040512,000000,4951.00,4990.00,4951.00,4990.00,4010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040515,000000,4939.00,4985.00,4939.00,4985.00,4019,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040516,000000,4893.00,4893.00,4736.00,4802.00,33778,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040517,000000,4734.00,4764.00,4595.00,4764.00,11668,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040518,000000,4526.00,4622.00,4526.00,4622.00,24249,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040519,000000,4391.00,4593.00,4391.00,4593.00,5075,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040522,000000,4364.00,4578.00,4364.00,4578.00,2665,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040523,000000,4350.00,4561.00,4350.00,4561.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040524,000000,4333.00,4333.00,4333.00,4333.00,42195,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040525,000000,4329.00,4549.00,4324.00,4422.00,223779,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040526,000000,4643.00,4643.00,4555.00,4616.00,37243,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040529,000000,4627.00,4627.00,4600.00,4607.00,96713,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040530,000000,4377.00,4462.00,4377.00,4462.00,25723,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040531,000000,4375.00,4628.00,4300.00,4442.00,139953,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040601,000000,4625.00,4626.00,4600.00,4623.00,42635,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040602,000000,4404.00,4450.00,4392.00,4417.00,38104,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040605,000000,4401.00,4401.00,4200.00,4398.00,6520,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040606,000000,4388.00,4388.00,4200.00,4326.00,63161,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040622,000000,4195.00,4195.00,4195.00,4195.00,4350,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040623,000000,4050.00,4179.00,3986.00,4179.00,3205,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040626,000000,3971.00,4173.00,3971.00,4173.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040627,000000,3965.00,4170.00,3965.00,4170.00,510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040629,000000,3962.00,4156.00,3962.00,4156.00,2745,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040704,000000,3949.00,4150.00,3949.00,4150.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040707,000000,3943.00,4137.00,3943.00,4137.00,2527,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040710,000000,3931.00,4035.00,3931.00,4035.00,20116,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040711,000000,3834.00,4031.00,3834.00,4031.00,744,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040728,000000,3400.00,3400.00,2850.00,3164.00,16317,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040731,000000,3164.00,3289.00,3006.00,3275.00,187468,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040801,000000,3263.00,3438.00,3263.00,3336.00,210913,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040802,000000,3400.00,3501.00,3389.00,3438.00,178604,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040803,000000,3439.00,3609.00,3439.00,3548.00,35945,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040804,000000,3720.00,3725.00,3611.00,3680.00,96534,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040807,000000,3680.00,3699.00,3600.00,3674.00,62486,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040808,000000,3511.00,3857.00,3511.00,3609.00,81505,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040809,000000,3620.00,3700.00,3550.00,3611.00,46101,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040810,000000,3611.00,3611.00,3431.00,3514.00,106004,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040811,000000,3514.00,3514.00,3500.00,3509.00,246950,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040814,000000,3508.00,3509.00,3398.00,3469.00,85983,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040815,000000,3300.00,3400.00,3300.00,3380.00,53740,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040816,000000,3370.00,3379.00,3370.00,3379.00,1210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040817,000000,3500.00,3500.00,3381.00,3381.00,1021,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040818,000000,3382.00,3382.00,3380.00,3381.00,22226,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040821,000000,3381.00,3382.00,3381.00,3381.00,9182,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040822,000000,3381.00,3381.00,3368.00,3377.00,93144,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040823,000000,3377.00,3377.00,3371.00,3376.00,12902,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040824,000000,3483.00,3483.00,3407.00,3407.00,12110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040825,000000,3408.00,3481.00,3408.00,3432.00,28579,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040828,000000,3432.00,3432.00,3430.00,3431.00,25499,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040829,000000,3431.00,3431.00,3400.00,3430.00,14415,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040831,000000,3430.00,3431.00,3428.00,3429.00,29440,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040901,000000,3489.00,3490.00,3389.00,3429.00,14387,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040904,000000,3302.00,3395.00,3300.00,3395.00,10710,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040905,000000,3300.00,3387.00,3300.00,3387.00,6010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040906,000000,3350.00,3550.00,3350.00,3500.00,123335,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040907,000000,3500.00,3551.00,3500.00,3502.00,5536,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040908,000000,3500.00,3501.00,3500.00,3501.00,7561,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040911,000000,3470.00,3600.00,3400.00,3486.00,118213,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040912,000000,3590.00,3650.00,3500.00,3600.00,170694,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040914,000000,3780.00,3780.00,3726.00,3726.00,28752,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040915,000000,3912.00,3912.00,3761.00,3761.00,7773,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040918,000000,3949.00,3949.00,3814.00,3814.00,11730,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040919,000000,4004.00,4004.00,3891.00,3891.00,16656,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040920,000000,4085.00,4085.00,4085.00,4085.00,52439,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040921,000000,4289.00,4289.00,4289.00,4289.00,55855,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040922,000000,4503.00,4503.00,4503.00,4503.00,147367,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040925,000000,4728.00,4728.00,4728.00,4728.00,105966,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040926,000000,4964.00,4964.00,4492.00,4947.00,239359,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040927,000000,5193.00,5194.00,5140.00,5188.00,324699,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040928,000000,5098.00,5115.00,4929.00,5115.00,20288,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20040929,000000,4988.00,4988.00,4860.00,4869.00,104760,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041002,000000,4858.00,4858.00,4800.00,4850.00,14145,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041003,000000,4799.00,4847.00,4798.00,4847.00,1970,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041004,000000,4792.00,4796.00,4778.00,4796.00,34160,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041005,000000,4606.00,4618.00,4560.00,4618.00,31045,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041006,000000,4558.00,4560.00,4500.00,4559.00,30308,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041010,000000,4450.00,4546.00,4405.00,4546.00,4197,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041011,000000,4493.00,4766.00,4493.00,4563.00,118219,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041013,000000,4600.00,4773.00,4599.00,4599.00,11652,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041016,000000,4580.00,4580.00,4500.00,4567.00,17394,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041017,000000,4490.00,4523.00,4421.00,4523.00,23110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041018,000000,4490.00,4569.00,4490.00,4518.00,14799,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041019,000000,4519.00,4743.00,4519.00,4613.00,21111,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041020,000000,4799.00,4843.00,4766.00,4766.00,29099,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041023,000000,4690.00,4714.00,4680.00,4714.00,27390,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041024,000000,4647.00,4706.00,4599.00,4706.00,2657,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041025,000000,4588.00,4700.00,4531.00,4590.00,72266,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041026,000000,4590.00,4600.00,4590.00,4592.00,13369,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041027,000000,4700.00,4700.00,4606.00,4606.00,6710,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041030,000000,4630.00,4700.00,4616.00,4616.00,7990,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041101,000000,4631.00,4650.00,4631.00,4632.00,76958,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041102,000000,4633.00,4642.00,4632.00,4632.00,3840,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041103,000000,4632.00,4700.00,4632.00,4639.00,27346,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041106,000000,4640.00,4700.00,4640.00,4646.00,5798,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041107,000000,4646.00,4646.00,4646.00,4646.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041108,000000,4672.00,4672.00,4652.00,4652.00,10390,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041109,000000,4671.00,4730.00,4671.00,4677.00,53004,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041110,000000,4674.00,4681.00,4674.00,4676.00,3796,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041113,000000,4700.00,4700.00,4680.00,4680.00,6916,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041115,000000,4680.00,4683.00,4679.00,4680.00,19441,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041116,000000,4700.00,4900.00,4700.00,4862.00,87650,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041117,000000,4864.00,5000.00,4864.00,4865.00,1638,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041120,000000,4915.00,5050.00,4915.00,4957.00,4010415,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041121,000000,5051.00,5200.00,5000.00,5054.00,25035,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041122,000000,5151.00,5250.00,5087.00,5087.00,7918,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041123,000000,5200.00,5341.00,3050.00,5331.00,756333,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041124,000000,5331.00,5449.00,5331.00,5396.00,53243,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041127,000000,5400.00,5555.00,5400.00,5501.00,52120,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041128,000000,5500.00,5500.00,5500.00,5500.00,14406,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041129,000000,5500.00,5775.00,5500.00,5715.00,84034,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041130,000000,6000.00,6000.00,5998.00,5999.00,80205,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041201,000000,6000.00,6298.00,6000.00,6206.00,40590,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041204,000000,5896.00,6500.00,5896.00,6245.00,28823,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041205,000000,6251.00,6450.00,6251.00,6375.00,130985,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041206,000000,6450.00,6500.00,6450.00,6467.00,193822,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041207,000000,6467.00,6600.00,6467.00,6563.00,35637,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041211,000000,6780.00,6891.00,6621.00,6621.00,8470,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041212,000000,6952.00,6952.00,6633.00,6633.00,1600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041213,000000,6964.00,6964.00,6950.00,6956.00,90900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041214,000000,6956.00,6960.00,6948.00,6958.00,47681,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041215,000000,6955.00,6956.00,6946.00,6956.00,10349,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041218,000000,6700.00,6901.00,6611.00,6901.00,7105,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041219,000000,6696.00,6696.00,6556.00,6605.00,41566,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041220,000000,6275.00,6339.00,6275.00,6278.00,115556,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041221,000000,5965.00,6280.00,5965.00,6028.00,81360,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041222,000000,6284.00,6320.00,6284.00,6301.00,106865,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041225,000000,6616.00,6616.00,6495.00,6500.00,30977,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041226,000000,6303.00,6497.00,6300.00,6437.00,15725,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041227,000000,6436.00,6500.00,6436.00,6440.00,51863,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041228,000000,6500.00,6700.00,6474.00,6474.00,8180,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20041229,000000,6687.00,6687.00,6491.00,6491.00,3370,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050101,000000,6490.00,6492.00,6167.00,6395.00,17077,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050102,000000,6390.00,6394.00,6390.00,6394.00,398,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050103,000000,6375.00,6391.00,6367.00,6391.00,5320,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050104,000000,6121.00,6374.00,6121.00,6282.00,21040,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050105,000000,6282.00,6282.00,6120.00,6195.00,43307,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050108,000000,6200.00,6200.00,6178.00,6193.00,4432,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050109,000000,6193.00,6230.00,6150.00,6203.00,118461,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050110,000000,6203.00,6450.00,6203.00,6365.00,48641,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050111,000000,6500.00,6500.00,6376.00,6376.00,3490,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050112,000000,6479.00,6500.00,6479.00,6497.00,44896,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050115,000000,6497.00,6497.00,6497.00,6497.00,4090,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050117,000000,6445.00,6500.00,6445.00,6496.00,174243,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050118,000000,6489.00,6495.00,6489.00,6495.00,993,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050119,000000,6450.00,6496.00,6450.00,6486.00,49170,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050122,000000,6500.00,6600.00,6495.00,6495.00,24054,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050123,000000,6500.00,6510.00,6500.00,6501.00,29892,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050124,000000,6510.00,6520.00,6501.00,6508.00,27007,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050125,000000,6508.00,6510.00,6508.00,6508.00,7234,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050126,000000,6508.00,6508.00,6508.00,6508.00,5385,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050130,000000,6500.00,6507.00,6500.00,6507.00,1338,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050131,000000,6499.00,6501.00,6499.00,6501.00,29118,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050201,000000,6500.00,6501.00,6500.00,6500.00,6429,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050202,000000,6500.00,6500.00,6500.00,6500.00,11149,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050205,000000,6499.00,6500.00,6499.00,6499.00,14667,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050206,000000,6500.00,6500.00,6490.00,6499.00,22613,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050216,000000,6175.00,6499.00,6175.00,6499.00,358,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050226,000000,6175.00,6499.00,6175.00,6499.00,15,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050227,000000,6175.00,6253.00,6175.00,6253.00,30935,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050228,000000,6175.00,6200.00,6175.00,6175.00,83938,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050301,000000,6199.00,6199.00,6176.00,6176.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050302,000000,6197.00,6200.00,6184.00,6184.00,19327,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050306,000000,6186.00,6194.00,6185.00,6185.00,13296,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050308,000000,6170.00,6184.00,6170.00,6184.00,250,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050315,000000,6094.00,6150.00,6094.00,6136.00,24158,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050328,000000,6200.00,6200.00,6155.00,6155.00,12370,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050329,000000,6155.00,6155.00,6155.00,6155.00,3380,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050330,000000,6299.00,6300.00,6190.00,6190.00,10185,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050403,000000,6200.00,6200.00,6190.00,6190.00,517,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050404,000000,6202.00,6202.00,6191.00,6191.00,3630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050405,000000,6210.00,6210.00,6193.00,6193.00,5460,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050410,000000,6210.00,6210.00,6194.00,6194.00,3630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050411,000000,6214.00,6214.00,6195.00,6195.00,3838,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050412,000000,6214.00,6214.00,6204.00,6204.00,19775,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050413,000000,6204.00,6204.00,6204.00,6204.00,478,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050416,000000,6250.00,6250.00,6205.00,6217.00,26630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050419,000000,6195.00,6217.00,6148.00,6158.00,66797,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050420,000000,6140.00,6217.00,6140.00,6166.00,19662,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050424,000000,6171.00,6250.00,6171.00,6213.00,81586,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050425,000000,6250.00,6500.00,6250.00,6317.00,56882,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050427,000000,6632.00,6632.00,6632.00,6632.00,79284,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050430,000000,6634.00,6700.00,6634.00,6635.00,6075,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050501,000000,6634.00,6960.00,6630.00,6943.00,264074,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050502,000000,6602.00,6888.00,6602.00,6888.00,6630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050503,000000,6850.00,7230.00,6850.00,7013.00,49195,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050504,000000,6913.00,7250.00,6913.00,7131.00,27374,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050507,000000,7117.00,7120.00,6900.00,7112.00,28723,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050508,000000,7111.00,7280.00,7111.00,7179.00,149289,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050509,000000,7180.00,7252.00,7180.00,7220.00,74501,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050510,000000,7250.00,7300.00,7209.00,7249.00,112656,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050511,000000,7389.00,7389.00,7204.00,7300.00,285292,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050514,000000,7301.00,7389.00,7300.00,7300.00,99629,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050515,000000,7304.00,7310.00,7302.00,7302.00,108388,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050516,000000,7302.00,7322.00,7302.00,7313.00,97305,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050517,000000,7400.00,7650.00,7400.00,7607.00,121595,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050518,000000,7650.00,7801.00,7650.00,7707.00,33881,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050521,000000,7741.00,8070.00,7741.00,7850.00,20527,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050522,000000,8000.00,8000.00,7877.00,7877.00,7550,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050523,000000,7877.00,8270.00,7876.00,8002.00,34791,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050524,000000,8000.00,8101.00,8000.00,8016.00,6480,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050525,000000,8015.00,8016.00,8015.00,8015.00,3056,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050528,000000,8006.00,8006.00,7616.00,7936.00,15233,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050529,000000,7542.00,7600.00,7542.00,7552.00,49741,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050530,000000,7500.00,7700.00,7500.00,7539.00,37851,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050531,000000,7549.00,7612.00,7547.00,7565.00,151816,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050601,000000,7561.00,7943.00,7561.00,7597.00,183924,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050606,000000,7976.00,7976.00,7976.00,7976.00,41006,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050607,000000,8374.00,8374.00,8198.00,8356.00,314992,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050608,000000,7951.00,8002.00,7939.00,7954.00,82493,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050611,000000,7558.00,7980.00,7558.00,7583.00,39480,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050622,000000,7570.00,7572.00,7387.00,7538.00,12160,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050627,000000,7162.00,7162.00,7162.00,7162.00,41010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050628,000000,6860.00,7201.00,6860.00,7167.00,166762,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050629,000000,7001.00,7042.00,6817.00,7042.00,30209,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050702,000000,6850.00,6850.00,6692.00,6779.00,107716,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050703,000000,6452.00,6671.00,6450.00,6671.00,13345,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050704,000000,6669.00,6669.00,6338.00,6662.00,1020,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050705,000000,6350.00,6800.00,6350.00,6674.00,9738,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050706,000000,7006.00,7006.00,6702.00,6702.00,3510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050711,000000,6367.00,6672.00,6367.00,6672.00,3640,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050712,000000,6340.00,6789.00,6340.00,6630.00,23760,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050713,000000,6302.00,6302.00,6299.00,6300.00,58010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050716,000000,6300.00,6499.00,6300.00,6301.00,137773,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050724,000000,6000.00,6000.00,6000.00,6000.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050725,000000,6000.00,6300.00,6000.00,6002.00,6039,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050726,000000,6000.00,6001.00,6000.00,6001.00,3837,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050727,000000,6000.00,6000.00,6000.00,6000.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050731,000000,6000.00,6000.00,6000.00,6000.00,247,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050801,000000,5993.00,5993.00,5700.00,5907.00,13010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050802,000000,5612.00,5904.00,5612.00,5904.00,410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050806,000000,5609.00,5831.00,5609.00,5831.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050807,000000,5540.00,5721.00,5540.00,5721.00,15510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050808,000000,5438.00,5698.00,5435.00,5698.00,3363,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050810,000000,5416.00,5622.00,5416.00,5622.00,15055,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050813,000000,5341.00,5590.00,5341.00,5590.00,4610,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050814,000000,5590.00,5590.00,5311.00,5543.00,7010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050816,000000,5542.00,5543.00,5542.00,5542.00,1020,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050820,000000,5500.00,5541.00,5500.00,5541.00,106,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050821,000000,5500.00,5500.00,5500.00,5500.00,40683,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050822,000000,5620.00,5620.00,5550.00,5550.00,50100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050823,000000,5600.00,5700.00,5600.00,5604.00,105010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050824,000000,5654.00,5700.00,5654.00,5669.00,152555,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050827,000000,5669.00,5952.00,5669.00,5898.00,286005,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050828,000000,6190.00,6192.00,6120.00,6189.00,409752,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050829,000000,6241.00,6498.00,6241.00,6490.00,229368,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050830,000000,6490.00,6814.00,6452.00,6809.00,126005,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050831,000000,6811.00,6817.00,6810.00,6812.00,101410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050903,000000,6800.00,7050.00,6800.00,6956.00,104498,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050904,000000,7120.00,7300.00,7120.00,7199.00,94676,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050905,000000,7199.00,7420.00,7199.00,7393.00,347516,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050906,000000,7450.00,7500.00,7250.00,7497.00,347270,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050907,000000,7600.00,7871.00,7600.00,7823.00,897581,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050910,000000,7678.00,7678.00,7432.00,7662.00,217319,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050911,000000,7454.00,7454.00,7279.00,7283.00,41010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050912,000000,7276.00,7278.00,7236.00,7278.00,22250,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050913,000000,6941.00,7182.00,6941.00,7182.00,11595,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050914,000000,7179.00,7181.00,7000.00,7120.00,18381,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050917,000000,7120.00,7120.00,6913.00,7005.00,22510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050918,000000,6901.00,6901.00,6898.00,6900.00,45763,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050919,000000,6897.00,6900.00,6555.00,6825.00,11514,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050921,000000,6669.00,6709.00,6666.00,6709.00,30010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050924,000000,6764.00,6894.00,6614.00,6770.00,20866,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050925,000000,6990.00,6990.00,6434.00,6771.00,2611,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050926,000000,6433.00,6552.00,6433.00,6552.00,29713,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050927,000000,6337.00,6450.00,6300.00,6408.00,28394,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20050928,000000,6088.00,6354.00,6088.00,6354.00,6845,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051003,000000,6100.00,6295.00,6038.00,6295.00,8466,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051005,000000,6300.00,6300.00,6295.00,6295.00,5413,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051011,000000,6295.00,6295.00,6295.00,6295.00,275,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051015,000000,6002.00,6059.00,6000.00,6059.00,32525,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051016,000000,6060.00,6060.00,6059.00,6059.00,9010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051017,000000,6060.00,6060.00,6059.00,6059.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051018,000000,6003.00,6055.00,6000.00,6055.00,2740,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051023,000000,5968.00,6000.00,5968.00,5989.00,32090,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051031,000000,5784.00,5938.00,5784.00,5938.00,10099,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051101,000000,5784.00,5997.00,5784.00,5879.00,30445,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051102,000000,5800.00,5865.00,5800.00,5865.00,6790,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051106,000000,5798.00,5859.00,5798.00,5859.00,3440,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051108,000000,5793.00,5857.00,5793.00,5857.00,1138,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051109,000000,5848.00,5848.00,5830.00,5836.00,125118,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051112,000000,5818.00,5821.00,5809.00,5821.00,30510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051115,000000,5705.00,5820.00,5705.00,5820.00,27,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051123,000000,5704.00,5711.00,5704.00,5711.00,38324,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051126,000000,5800.00,5996.00,5800.00,5957.00,42621,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051127,000000,6254.00,6254.00,6089.00,6089.00,19140,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051129,000000,6089.00,6089.00,5980.00,5982.00,64330,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051130,000000,6100.00,6100.00,5864.00,5924.00,41393,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051203,000000,5813.00,5897.00,5813.00,5897.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051204,000000,5752.00,5896.00,5751.00,5807.00,29072,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051205,000000,5800.00,5806.00,5800.00,5806.00,2819,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051206,000000,5803.00,5803.00,5551.00,5770.00,5651,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051210,000000,5770.00,6057.00,5770.00,5776.00,175111,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051211,000000,5776.00,5776.00,5774.00,5775.00,4186,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051212,000000,5775.00,5775.00,5775.00,5775.00,300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051214,000000,5496.00,5757.00,5496.00,5757.00,2513,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051221,000000,5500.00,5990.00,5500.00,5935.00,106502,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051224,000000,5935.00,5935.00,5935.00,5935.00,417,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051225,000000,5933.00,5934.00,5933.00,5934.00,70,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051227,000000,5920.00,5920.00,5920.00,5920.00,48000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051228,000000,5799.00,5908.00,5799.00,5908.00,106833,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20051231,000000,5851.00,5885.00,5850.00,5885.00,15515,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060101,000000,5800.00,5884.00,5800.00,5884.00,183,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060107,000000,5600.00,5882.00,5600.00,5882.00,210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060108,000000,5588.00,5880.00,5588.00,5880.00,210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060123,000000,5880.00,5627.00,5586.00,5627.00,35010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060124,000000,5583.00,5584.00,5350.00,5544.00,60010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060125,000000,5300.00,5494.00,5300.00,5494.00,8261,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060128,000000,5494.00,5494.00,5494.00,5494.00,4000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060130,000000,5490.00,5494.00,5490.00,5492.00,17423,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060205,000000,5312.00,5407.00,5221.00,5407.00,12784,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060219,000000,5393.00,5393.00,5393.00,5393.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060221,000000,5369.00,5369.00,5286.00,5314.00,82210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060307,000000,5208.00,5209.00,5208.00,5209.00,40060,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060308,000000,5105.00,5107.00,5105.00,5107.00,39960,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060311,000000,5005.00,5005.00,5005.00,5005.00,151000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060312,000000,4905.00,4905.00,4905.00,4905.00,50350,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060313,000000,4807.00,4807.00,4807.00,4807.00,53000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060314,000000,4711.00,4711.00,4711.00,4711.00,50000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060315,000000,4617.00,4617.00,4617.00,4617.00,411750,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060318,000000,4525.00,4563.00,4525.00,4563.00,23870,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060319,000000,4472.00,4500.00,4472.00,4500.00,28010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060328,000000,4410.00,4500.00,4410.00,4500.00,310,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060403,000000,4410.00,4460.00,4410.00,4460.00,18017,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060404,000000,4371.00,4425.00,4371.00,4425.00,15639,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060405,000000,4337.00,4337.00,4337.00,4337.00,45000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060408,000000,4251.00,4251.00,4251.00,4251.00,45683,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060409,000000,4166.00,4166.00,4166.00,4166.00,45000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060410,000000,4083.00,4249.00,4083.00,4088.00,176352,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060411,000000,4169.00,4169.00,4160.00,4160.00,36573,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060412,000000,4243.00,4243.00,4228.00,4228.00,33920,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060415,000000,4312.00,4312.00,4229.00,4229.00,579,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060417,000000,4313.00,4313.00,4230.00,4230.00,510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060418,000000,4314.00,4314.00,4291.00,4291.00,30010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060419,000000,4371.00,4371.00,4310.00,4310.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060422,000000,4394.00,4394.00,4312.00,4312.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060423,000000,4398.00,4398.00,4379.00,4379.00,31993,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060424,000000,4379.00,4466.00,4462.00,4465.00,300405,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060425,000000,4546.00,4554.00,4535.00,4547.00,58983,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060426,000000,4628.00,4628.00,4482.00,4517.00,61913,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060429,000000,4427.00,4477.00,4427.00,4477.00,17708,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060430,000000,4497.00,4500.00,4395.00,4462.00,35860,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060501,000000,4376.00,4455.00,4373.00,4455.00,2890,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060502,000000,4366.00,4449.00,4366.00,4380.00,56485,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060503,000000,4434.00,4434.00,4384.00,4384.00,5164,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060506,000000,4389.00,4389.00,4300.00,4375.00,5605,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060507,000000,4370.00,4370.00,4288.00,4334.00,30500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060508,000000,4250.00,4303.00,4248.00,4303.00,26859,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060509,000000,4220.00,4285.00,4220.00,4285.00,8520,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060510,000000,4200.00,4241.00,4200.00,4221.00,54499,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060513,000000,4300.00,4305.00,4284.00,4284.00,31578,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060514,000000,4300.00,4369.00,4300.00,4301.00,9360,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060515,000000,4369.00,4387.00,4322.00,4322.00,12828,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060516,000000,4404.00,4408.00,4366.00,4366.00,23160,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060517,000000,4300.00,4430.00,4280.00,4365.00,4010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060520,000000,4440.00,4452.00,4374.00,4374.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060521,000000,4370.00,4373.00,4370.00,4373.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060522,000000,4300.00,4330.00,4300.00,4330.00,24661,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060523,000000,4303.00,4322.00,4303.00,4322.00,11130,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060524,000000,4303.00,4304.00,4260.00,4304.00,22408,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060527,000000,4303.00,4385.00,4310.00,4310.00,3185,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060528,000000,4311.00,4311.00,4310.00,4310.00,20,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060529,000000,4310.00,4394.00,4250.00,4316.00,6344,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060530,000000,4380.00,4380.00,4316.00,4316.00,348,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060531,000000,4316.00,4316.00,4300.00,4315.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060603,000000,4300.00,4314.00,4300.00,4314.00,2510,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060606,000000,4360.00,4360.00,4325.00,4325.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060610,000000,4303.00,4303.00,4280.00,4297.00,36449,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060611,000000,4300.00,4306.00,4300.00,4300.00,19661,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060612,000000,4300.00,4300.00,4216.00,4260.00,22833,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060613,000000,4207.00,4235.00,4200.00,4235.00,17685,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060614,000000,4297.00,4310.00,4268.00,4268.00,19548,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060617,000000,4317.00,4317.00,4250.00,4277.00,15011,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060618,000000,4277.00,4277.00,4276.00,4276.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060619,000000,4269.00,4274.00,4269.00,4273.00,14010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060620,000000,4274.00,4274.00,4273.00,4273.00,871,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060621,000000,4273.00,4273.00,4188.00,4269.00,1835,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060624,000000,4249.00,4270.00,4249.00,4259.00,20483,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060625,000000,4259.00,4300.00,4240.00,4256.00,10036,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060626,000000,4299.00,4341.00,4299.00,4334.00,86601,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060627,000000,4334.00,4420.00,4334.00,4363.00,14374,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060628,000000,4356.00,4362.00,4356.00,4362.00,1375,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060701,000000,4445.00,4445.00,4363.00,4363.00,620,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060702,000000,4370.00,4370.00,4363.00,4363.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060703,000000,4399.00,4425.00,4387.00,4387.00,20400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060704,000000,4387.00,4387.00,4387.00,4387.00,3620,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060705,000000,4390.00,4390.00,4387.00,4387.00,6286,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060709,000000,4388.00,4388.00,4385.00,4386.00,2734,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060710,000000,4386.00,4386.00,4386.00,4386.00,1814,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060711,000000,4449.00,4450.00,4405.00,4405.00,12950,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060712,000000,4406.00,4490.00,4400.00,4450.00,27461,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060715,000000,4520.00,4531.00,4520.00,4530.00,84911,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060723,000000,4068.00,4068.00,4068.00,4068.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060726,000000,4149.00,4149.00,4068.00,4068.00,200,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060730,000000,4149.00,4149.00,4069.00,4069.00,607,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060731,000000,4149.00,4150.00,4144.00,4144.00,38504,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060801,000000,4144.00,4144.00,4143.00,4143.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060802,000000,4066.00,4139.00,4066.00,4139.00,1860,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060805,000000,4137.00,4140.00,4137.00,4139.00,22010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060809,000000,4149.00,4150.00,4142.00,4142.00,15948,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060813,000000,4152.00,4152.00,4143.00,4143.00,9461,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060815,000000,4150.00,4150.00,4143.00,4143.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060816,000000,4150.00,4150.00,4148.00,4148.00,32890,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060820,000000,4149.00,4149.00,4148.00,4148.00,6572,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060821,000000,4140.00,4160.00,4140.00,4148.00,2424,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060823,000000,4148.00,4170.00,4148.00,4152.00,10648,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060826,000000,4149.00,4153.00,4149.00,4151.00,4018,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060827,000000,4153.00,4162.00,4151.00,4151.00,5738,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060828,000000,4230.00,4230.00,4152.00,4152.00,797,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060829,000000,4176.00,4176.00,4152.00,4152.00,876,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060902,000000,4196.00,4235.00,4175.00,4175.00,11816,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060903,000000,4258.00,4258.00,4258.00,4258.00,62659,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060904,000000,4343.00,4343.00,4340.00,4340.00,40200,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060905,000000,4426.00,4426.00,4342.00,4342.00,1358,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060906,000000,4343.00,4343.00,4256.00,4297.00,674386,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060910,000000,4256.00,4256.00,4212.00,4212.00,62321,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060911,000000,4142.00,4189.00,4142.00,4189.00,14321,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060912,000000,4141.00,4220.00,4141.00,4205.00,32209,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060913,000000,4250.00,4289.00,4200.00,4209.00,6865,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060916,000000,4293.00,4293.00,4222.00,4222.00,6341,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060917,000000,4306.00,4306.00,4292.00,4292.00,34367,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060918,000000,4377.00,4377.00,4326.00,4326.00,16675,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060919,000000,4412.00,4412.00,4412.00,4412.00,286000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060920,000000,4500.00,4500.00,4413.00,4498.00,53010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060923,000000,4502.00,4587.00,4502.00,4511.00,17549,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060924,000000,4540.00,4556.00,4421.00,4494.00,26906,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060925,000000,4405.00,4469.00,4405.00,4469.00,11274,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060926,000000,4380.00,4467.00,4380.00,4467.00,885,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060927,000000,4412.00,4454.00,4378.00,4454.00,7516,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20060930,000000,4420.00,4453.00,4420.00,4453.00,241,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061001,000000,4364.00,4449.00,4364.00,4449.00,1548,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061002,000000,4361.00,4405.00,4361.00,4405.00,20010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061004,000000,4317.00,4402.00,4317.00,4402.00,1161,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061008,000000,4314.00,4335.00,4314.00,4335.00,31010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061011,000000,4249.00,4333.00,4249.00,4333.00,902,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061022,000000,4247.00,4333.00,4247.00,4333.00,110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061029,000000,4247.00,4331.00,4247.00,4331.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061030,000000,4245.00,4327.00,4245.00,4327.00,1718,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061031,000000,4241.00,4264.00,4241.00,4264.00,30010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061101,000000,4200.00,4200.00,4179.00,4180.00,861488,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061104,000000,4179.00,4247.00,4179.00,4186.00,5008,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061105,000000,4183.00,4186.00,4182.00,4186.00,2342,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061107,000000,4266.00,4266.00,4187.00,4187.00,474,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061108,000000,4258.00,4270.00,4202.00,4202.00,7903,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061112,000000,4200.00,4202.00,4200.00,4202.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061113,000000,4120.00,4141.00,4118.00,4141.00,29497,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061114,000000,4141.00,4141.00,4141.00,4141.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061115,000000,4200.00,4223.00,4145.00,4145.00,2670,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061118,000000,4221.00,4221.00,4155.00,4155.00,5410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061119,000000,4072.00,4153.00,4072.00,4153.00,878,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061120,000000,4103.00,4134.00,4070.00,4134.00,9770,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061122,000000,4197.00,4216.00,4151.00,4151.00,10759,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061125,000000,4198.00,4234.00,4177.00,4177.00,13080,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061126,000000,4260.00,4260.00,4179.00,4179.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061127,000000,4262.00,4262.00,4214.00,4214.00,17010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061128,000000,4298.00,4298.00,4235.00,4235.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061129,000000,4319.00,4319.00,4263.00,4263.00,13840,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061202,000000,4348.00,4348.00,4269.00,4269.00,2678,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061203,000000,4354.00,4354.00,4338.00,4338.00,33131,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061204,000000,4424.00,4424.00,4340.00,4384.00,23808,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061205,000000,4384.00,4384.00,4297.00,4333.00,24579,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061206,000000,4331.00,4331.00,4247.00,4302.00,14535,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061209,000000,4302.00,4302.00,4302.00,4302.00,334,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061210,000000,4216.00,4249.00,4216.00,4249.00,25010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061211,000000,4198.00,4220.00,4165.00,4220.00,15868,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061212,000000,4136.00,4210.00,4136.00,4210.00,4883,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061213,000000,4150.00,4156.00,4150.00,4156.00,36821,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061217,000000,4200.00,4200.00,4200.00,4200.00,42509,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061218,000000,4284.00,4284.00,4202.00,4202.00,926,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061219,000000,4284.00,4284.00,4202.00,4204.00,31342,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061223,000000,4206.00,4211.00,4205.00,4205.00,8847,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061224,000000,4205.00,4205.00,4203.00,4204.00,21343,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061225,000000,4205.00,4205.00,4203.00,4204.00,13540,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061227,000000,4204.00,4204.00,4204.00,4204.00,7309,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20061230,000000,4204.00,4204.00,4204.00,4204.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070103,000000,4126.00,4198.00,4125.00,4198.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070106,000000,4198.00,4204.00,4116.00,4193.00,3300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070207,000000,4110.00,4193.00,4110.00,4193.00,130,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070815,000000,2000.00,2500.00,2000.00,2259.00,721093,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070818,000000,2259.00,2304.00,2259.00,2280.00,31233,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070819,000000,2301.00,2303.00,2283.00,2283.00,5121,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070820,000000,2283.00,2283.00,2250.00,2281.00,3707,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070821,000000,2236.00,2273.00,2236.00,2273.00,7587,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070822,000000,2228.00,2270.00,2228.00,2270.00,2688,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070827,000000,2225.00,2268.00,2225.00,2268.00,2032,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070902,000000,2223.00,2262.00,2223.00,2262.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070905,000000,2217.00,2217.00,2217.00,2217.00,61168,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070911,000000,2173.00,2173.00,2173.00,2173.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070919,000000,2130.00,2171.00,2130.00,2171.00,1503,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20070930,000000,2128.00,2128.00,2128.00,2128.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071001,000000,2086.00,2086.00,2086.00,2086.00,24000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071002,000000,2045.00,2067.00,2045.00,2067.00,19127,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071006,000000,2026.00,2108.00,2026.00,2032.00,302110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071007,000000,2072.00,2072.00,2051.00,2051.00,20010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071008,000000,2056.00,2092.00,2056.00,2076.00,42828,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071009,000000,2117.00,2117.00,2081.00,2081.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071014,000000,2122.00,2122.00,2114.00,2114.00,33317,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071015,000000,2114.00,2114.00,2114.00,2114.00,1646,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071111,000000,2072.00,2098.00,2072.00,2098.00,15690,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071112,000000,2057.00,2097.00,2057.00,2097.00,644,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071128,000000,2056.00,2056.00,2056.00,2056.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071212,000000,2015.00,2015.00,2015.00,2015.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071215,000000,1975.00,1975.00,1975.00,1975.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071222,000000,1936.00,1936.00,1936.00,1936.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071223,000000,1898.00,1898.00,1898.00,1898.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071225,000000,1861.00,1864.00,1861.00,1861.00,214881,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20071226,000000,1862.00,1862.00,1861.00,1861.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080101,000000,1824.00,1859.00,1824.00,1859.00,2010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080102,000000,1823.00,1859.00,1823.00,1850.00,27575,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080112,000000,1850.00,1887.00,1850.00,1855.00,37039,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080113,000000,1855.00,1855.00,1855.00,1855.00,61,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080129,000000,1892.00,1892.00,1860.00,1860.00,6010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080203,000000,1897.00,1897.00,1897.00,1897.00,47826,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080205,000000,1934.00,1934.00,1898.00,1898.00,1010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080209,000000,1935.00,1935.00,1935.00,1935.00,166,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080212,000000,1935.00,1935.00,1900.00,1900.00,2022,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080213,000000,1938.00,1938.00,1900.00,1929.00,45750,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080216,000000,1951.00,1951.00,1944.00,1944.00,28295,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080219,000000,1982.00,1982.00,1944.00,1944.00,318,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080227,000000,1982.00,1982.00,1982.00,1982.00,52664,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080301,000000,2021.00,2021.00,1983.00,1983.00,571,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080304,000000,2022.00,2022.00,1994.00,1994.00,11477,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080324,000000,1900.00,1900.00,1892.00,1896.00,42184,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080326,000000,1890.00,1890.00,1890.00,1890.00,40000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080402,000000,1890.00,1890.00,1890.00,1890.00,1335,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080405,000000,1927.00,1927.00,1893.00,1893.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080406,000000,1898.00,1898.00,1895.00,1895.00,36000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080407,000000,1893.00,1895.00,1893.00,1895.00,2010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080408,000000,1895.00,1895.00,1895.00,1895.00,15000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080409,000000,1895.00,1895.00,1892.00,1892.00,50625,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080415,000000,1855.00,1886.00,1855.00,1886.00,7171,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080419,000000,1879.00,1879.00,1878.00,1878.00,52734,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080420,000000,1879.00,1879.00,1878.00,1878.00,1598,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080504,000000,1841.00,1841.00,1841.00,1841.00,50,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080505,000000,1805.00,1805.00,1805.00,1805.00,168190,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080506,000000,1769.00,1805.00,1769.00,1801.00,6422,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080512,000000,1747.00,1796.00,1747.00,1796.00,3520,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080527,000000,1796.00,1796.00,1796.00,1796.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080528,000000,1796.00,1796.00,1796.00,1796.00,900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080602,000000,1796.00,1796.00,1743.00,1776.00,16010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080609,000000,1723.00,1768.00,1723.00,1768.00,6010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080611,000000,1767.00,1800.00,1767.00,1769.00,18760,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080624,000000,1716.00,1769.00,1716.00,1769.00,210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080625,000000,1716.00,1768.00,1716.00,1768.00,645,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080628,000000,1715.00,1768.00,1715.00,1768.00,110,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080721,000000,1699.00,1699.00,1699.00,1699.00,875,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080727,000000,1649.00,1697.00,1649.00,1697.00,1810,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080729,000000,1647.00,1648.00,1647.00,1648.00,40210,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080802,000000,1647.00,1648.00,1647.00,1648.00,5877,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080803,000000,1697.00,1697.00,1649.00,1649.00,456,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080806,000000,1698.00,1698.00,1650.00,1650.00,877,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080812,000000,1699.00,1699.00,1650.00,1650.00,106,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080818,000000,1699.00,1699.00,1654.00,1654.00,3077,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080819,000000,1703.00,1703.00,1654.00,1654.00,330,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080907,000000,1703.00,1703.00,1658.00,1658.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080908,000000,1707.00,1707.00,1700.00,1705.00,196525,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080909,000000,1708.00,1708.00,1708.00,1708.00,54134,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080913,000000,1708.00,1708.00,1708.00,1708.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20080923,000000,1708.00,1708.00,1708.00,1708.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081006,000000,1704.00,1709.00,1704.00,1708.00,4398,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081007,000000,1657.00,1706.00,1657.00,1706.00,1810,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081008,000000,1655.00,1705.00,1655.00,1705.00,562,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081011,000000,1700.00,2500.00,1700.00,2301.00,82934,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081012,000000,2301.00,2301.00,2301.00,2301.00,4900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081013,000000,2360.00,2360.00,2302.00,2302.00,826,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081026,000000,2299.00,2302.00,2299.00,2302.00,826,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081028,000000,2300.00,2302.00,2300.00,2302.00,486,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081108,000000,2233.00,2296.00,2233.00,2296.00,3410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081124,000000,2228.00,2233.00,2228.00,2233.00,37943,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081125,000000,2167.00,2217.00,2167.00,2217.00,10010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081126,000000,2153.00,2153.00,2151.00,2151.00,60000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081129,000000,2087.00,2087.00,2087.00,2087.00,45000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081130,000000,2026.00,2029.00,2026.00,2027.00,47000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081201,000000,1971.00,1971.00,1969.00,1969.00,44600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081202,000000,1969.00,1969.00,1969.00,1969.00,1286,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20081203,000000,1969.00,2028.00,1969.00,1970.00,1045,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090103,000000,2020.00,2020.00,2020.00,1971.00,990,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090114,000000,1912.00,2030.00,1912.00,1912.00,27300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090117,000000,1911.00,1911.00,1911.00,1911.00,4000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090208,000000,1891.00,1948.00,1891.00,1948.00,710,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090214,000000,1700.00,1700.00,1700.00,1700.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090215,000000,1751.00,1751.00,1749.00,1751.00,186518,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090217,000000,1752.00,1752.00,1750.00,1751.00,6000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090222,000000,1750.00,1751.00,1750.00,1751.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090228,000000,1699.00,1750.00,1699.00,1750.00,22000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090307,000000,1750.00,1798.00,1750.00,1798.00,34000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090308,000000,1838.00,1838.00,1838.00,1838.00,28142,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090407,000000,1768.00,1875.00,1768.00,1875.00,17178,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090411,000000,1777.00,1777.00,1777.00,1777.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090415,000000,1870.00,1872.00,1870.00,1872.00,50000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090419,000000,1870.00,1870.00,1870.00,1870.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090420,000000,1870.00,1928.00,1870.00,1928.00,30000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090421,000000,1841.00,1841.00,1841.00,1841.00,3000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090427,000000,1870.00,1910.00,1870.00,1910.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090428,000000,1910.00,1948.00,1910.00,1948.00,70000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090429,000000,1941.00,1999.00,1941.00,1999.00,20779,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090502,000000,1950.00,2028.00,1950.00,2028.00,27476,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090503,000000,2064.00,2064.00,2064.00,2064.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090504,000000,2093.00,2093.00,2093.00,2093.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090505,000000,2109.00,2109.00,2109.00,2109.00,238002,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090506,000000,2172.00,2172.00,2172.00,2172.00,20001,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090509,000000,2109.00,2204.00,2109.00,2204.00,56551,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090510,000000,2253.00,2253.00,2253.00,2253.00,112000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090511,000000,2320.00,2320.00,2320.00,2320.00,66000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090512,000000,2389.00,2389.00,2388.00,2389.00,157000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090513,000000,2460.00,2460.00,2458.00,2460.00,67044,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090516,000000,2460.00,2460.00,2460.00,2460.00,50000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090517,000000,2388.00,2388.00,2387.00,2387.00,5150,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090519,000000,2378.00,2378.00,2378.00,2378.00,2300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090523,000000,2378.00,2378.00,2374.00,2374.00,23310,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090530,000000,2336.00,2337.00,2336.00,2336.00,58506,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090531,000000,2267.00,2267.00,2266.00,2266.00,1212,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090607,000000,2264.00,2300.00,2264.00,2300.00,4603,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090613,000000,2301.00,2301.00,2300.00,2300.00,23658,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090614,000000,2300.00,2300.00,2300.00,2300.00,6055,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090615,000000,2244.00,2244.00,2244.00,2244.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090616,000000,2227.00,2227.00,2227.00,2227.00,11000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090617,000000,2209.00,2209.00,2209.00,2209.00,29000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090621,000000,2163.00,2163.00,2163.00,2163.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090624,000000,2150.00,2150.00,2150.00,2150.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090630,000000,2263.00,2263.00,2263.00,2263.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090701,000000,2296.00,2296.00,2296.00,2296.00,30500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090704,000000,2347.00,2347.00,2296.00,2296.00,4766,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090705,000000,2346.00,2353.00,2346.00,2353.00,40000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090707,000000,2421.00,2421.00,2421.00,2421.00,174700,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090719,000000,2300.00,2300.00,1604.00,1800.00,210600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090721,000000,1890.00,1890.00,1890.00,1890.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090722,000000,1879.00,1879.00,1879.00,1879.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090728,000000,1873.00,1873.00,1873.00,1873.00,1325,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090808,000000,1871.00,1985.00,1871.00,1985.00,358912,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090809,000000,2019.00,2019.00,2019.00,2019.00,159900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090810,000000,2020.00,2078.00,2020.00,2078.00,54342,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090812,000000,2089.00,2132.00,2089.00,2132.00,30000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090816,000000,2170.00,2170.00,2169.00,2170.00,88000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090818,000000,2229.00,2229.00,2229.00,2229.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090822,000000,2119.00,2232.00,2119.00,2232.00,22170,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090823,000000,2219.00,2256.00,2219.00,2256.00,114068,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090905,000000,2179.00,2179.00,2179.00,2179.00,1050,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090916,000000,2177.00,2177.00,2177.00,2177.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090927,000000,2177.00,2177.00,2177.00,2177.00,219,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20090928,000000,2112.00,2112.00,2112.00,2112.00,179,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091003,000000,2049.00,2049.00,2049.00,2049.00,4855,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091004,000000,2042.00,2042.00,2042.00,2042.00,92535,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091005,000000,1981.00,1981.00,1981.00,1981.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091006,000000,1974.00,1974.00,1974.00,1974.00,2279,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091007,000000,1972.00,1981.00,1972.00,1981.00,93632,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091010,000000,2031.00,2031.00,2031.00,2031.00,38100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091011,000000,2087.00,2087.00,1980.00,1980.00,185245,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091012,000000,1988.00,1988.00,1988.00,1988.00,54500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091018,000000,2001.00,2047.00,2000.00,2047.00,33000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091019,000000,2029.00,2029.00,2029.00,2029.00,100000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091020,000000,2000.00,2000.00,1969.00,1969.00,44880,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091021,000000,1931.00,1931.00,1930.00,1930.00,22000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091024,000000,1952.00,1952.00,1952.00,1952.00,50000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091025,000000,1952.00,1952.00,1894.00,1894.00,29647,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091101,000000,1900.00,1900.00,1900.00,1900.00,6400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091107,000000,1843.00,1843.00,1843.00,1843.00,6477,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091110,000000,1825.00,1825.00,1825.00,1825.00,265323,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091111,000000,1825.00,1825.00,1824.00,1824.00,15000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091114,000000,1770.00,1770.00,1770.00,1770.00,719,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091115,000000,1887.00,1887.00,1886.00,1887.00,48230,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091116,000000,1952.00,1953.00,1950.00,1953.00,37548,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091118,000000,2010.00,2015.00,2010.00,2015.00,40114,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091121,000000,2084.00,2084.00,2049.00,2050.00,49099,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091122,000000,2101.00,2144.00,2040.00,2064.00,80691,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091123,000000,2064.00,2168.00,2057.00,2168.00,117559,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091124,000000,2071.00,2140.00,2071.00,2140.00,90560,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091125,000000,2170.00,2188.00,2170.00,2170.00,41085,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091129,000000,2253.00,2253.00,2180.00,2246.00,78596,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091130,000000,2253.00,2287.00,2253.00,2287.00,31542,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091201,000000,2289.00,2310.00,2289.00,2310.00,64693,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091205,000000,2320.00,2320.00,2318.00,2318.00,41432,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091207,000000,2319.00,2380.00,2290.00,2378.00,102241,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091208,000000,2421.00,2421.00,2395.00,2395.00,43145,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091209,000000,2395.00,2502.00,2395.00,2425.00,149298,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091212,000000,2420.00,2471.00,2420.00,2471.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091213,000000,2471.00,2475.00,2468.00,2468.00,86000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091214,000000,2460.00,2558.00,2449.00,2470.00,133293,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091216,000000,2460.00,2460.00,2460.00,2460.00,4950,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091219,000000,2450.00,2450.00,2450.00,2450.00,800,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091220,000000,2375.00,2490.00,2375.00,2480.00,79000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091221,000000,2550.00,2550.00,2549.00,2549.00,274500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20091222,000000,2461.00,2461.00,2461.00,2461.00,3900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100105,000000,2453.00,2453.00,2453.00,2453.00,8111,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100123,000000,2436.00,2436.00,2436.00,2436.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100124,000000,2436.00,2521.00,2436.00,2501.00,192843,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100125,000000,2519.00,2556.00,2510.00,2554.00,146005,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100126,000000,2622.00,2622.00,2619.00,2620.00,317500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100127,000000,2711.00,2711.00,2711.00,2711.00,110778,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100130,000000,2802.00,2802.00,2711.00,2711.00,50867,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100131,000000,2702.00,2702.00,2702.00,2702.00,804,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100207,000000,2701.00,2895.00,2701.00,2701.00,269207,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100208,000000,2842.00,2842.00,2840.00,2840.00,65498,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100209,000000,2940.00,2941.00,2812.00,2812.00,56732,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100210,000000,3036.00,3036.00,2934.00,2934.00,50500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100214,000000,3099.00,3099.00,3089.00,3096.00,57000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100216,000000,3200.00,3200.00,3180.00,3200.00,60500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100220,000000,3410.00,5499.00,3410.00,4900.00,465778,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100221,000000,5022.00,5022.00,5000.00,5022.00,48508,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100222,000000,5188.00,5188.00,5100.00,5128.00,41448,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100227,000000,5306.00,5306.00,5306.00,5306.00,44571,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100228,000000,5462.00,5462.00,5300.00,5300.00,2877,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100315,000000,5125.00,5125.00,5125.00,5125.00,193,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100404,000000,5124.00,5124.00,5124.00,5124.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100405,000000,5123.00,5124.00,5110.00,5116.00,140000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100406,000000,5110.00,5124.00,4943.00,5123.00,211338,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100407,000000,5120.00,5274.00,5096.00,5274.00,72462,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100410,000000,5275.00,5388.00,5275.00,5388.00,57830,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100411,000000,5568.00,5569.00,5568.00,5569.00,60997,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100412,000000,5761.00,5761.00,5700.00,5760.00,63812,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100413,000000,5762.00,5957.00,5762.00,5957.00,40000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100414,000000,6152.00,6152.00,5736.00,5996.00,43920,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100417,000000,6231.00,6231.00,5811.00,6219.00,76290,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100418,000000,6327.00,6327.00,6199.00,6199.00,35480,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100419,000000,6200.00,6299.00,6111.00,6111.00,16300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100420,000000,6100.00,6100.00,6100.00,6100.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100425,000000,5997.00,5997.00,5997.00,5997.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100501,000000,5996.00,5996.00,5996.00,5996.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100502,000000,5981.00,5981.00,5981.00,5981.00,250000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100522,000000,5772.00,5772.00,5772.00,5772.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100524,000000,5570.00,5570.00,5570.00,5570.00,200,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100614,000000,5570.00,5570.00,5570.00,5570.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100615,000000,5376.00,5376.00,5376.00,5376.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100616,000000,5188.00,5188.00,5188.00,5188.00,25010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100619,000000,4709.00,4709.00,4545.00,4545.00,7500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100703,000000,4489.00,4489.00,4489.00,4489.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100707,000000,4310.00,4310.00,4310.00,4310.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100717,000000,4138.00,4138.00,4138.00,4138.00,8915,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100721,000000,3973.00,3973.00,3973.00,3973.00,5,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100808,000000,4131.00,4131.00,4127.00,4127.00,76506,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100809,000000,4120.00,4120.00,4098.00,4098.00,3864,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100824,000000,3964.00,3964.00,3964.00,3964.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100825,000000,3806.00,3806.00,3806.00,3806.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100828,000000,3654.00,3654.00,3654.00,3654.00,12145,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100829,000000,3611.00,3611.00,3611.00,3611.00,12400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100830,000000,3567.00,3567.00,3567.00,3567.00,9294,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100831,000000,3534.00,3567.00,3534.00,3535.00,103409,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100904,000000,3654.00,3654.00,3504.00,3599.00,59232,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100905,000000,3680.00,3680.00,3680.00,3680.00,40738,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100906,000000,3827.00,3827.00,3827.00,3827.00,82000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100907,000000,3980.00,3980.00,3980.00,3980.00,231975,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100908,000000,4099.00,4099.00,4090.00,4090.00,14291,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100912,000000,4100.00,4181.00,4100.00,4181.00,4960,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100913,000000,4200.00,4200.00,4200.00,4200.00,40975,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100914,000000,4310.00,4367.00,4300.00,4367.00,29829,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100915,000000,4492.00,4492.00,4281.00,4281.00,55263,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100918,000000,4300.00,4301.00,4287.00,4287.00,14570,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20100919,000000,4230.00,4230.00,4230.00,4230.00,1627,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20101006,000000,4224.00,4224.00,4224.00,4224.00,5,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20101110,000000,4224.00,4224.00,4224.00,4224.00,5,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20101201,000000,4224.00,4224.00,4224.00,4224.00,5,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20101211,000000,4224.00,4224.00,4224.00,4224.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20101212,000000,4056.00,4056.00,4056.00,4056.00,20600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110102,000000,3894.00,3894.00,3894.00,3894.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110115,000000,3739.00,3739.00,3739.00,3739.00,50,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110130,000000,3739.00,3739.00,3739.00,3739.00,6000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110131,000000,3590.00,3590.00,3590.00,3590.00,1500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110201,000000,3447.00,3733.00,3447.00,3630.00,276209,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110205,000000,3647.00,3647.00,3450.00,3610.00,120469,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110206,000000,3600.00,3646.00,3500.00,3500.00,144491,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110207,000000,3550.00,3550.00,3421.00,3421.00,152545,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110208,000000,3480.00,3539.00,3480.00,3539.00,44075,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110209,000000,3530.00,3530.00,3460.00,3500.00,35262,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110212,000000,3504.00,3587.00,3450.00,3450.00,47211,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110213,000000,3400.00,3400.00,3353.00,3353.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110214,000000,3360.00,3360.00,3349.00,3349.00,14906,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110215,000000,3301.00,3500.00,3301.00,3500.00,121318,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110216,000000,3438.00,3438.00,3400.00,3400.00,10287,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110219,000000,3400.00,3468.00,3400.00,3468.00,28936,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110220,000000,3558.00,3558.00,3558.00,3558.00,61104,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110222,000000,3699.00,3699.00,3558.00,3640.00,52094,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110223,000000,3689.00,3699.00,3640.00,3640.00,48562,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110226,000000,3620.00,3620.00,3620.00,3620.00,228,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110305,000000,2621.00,2621.00,2621.00,2621.00,400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110307,000000,2725.00,2725.00,2725.00,2725.00,1400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110309,000000,2730.00,2730.00,2730.00,2730.00,500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110312,000000,2731.00,2731.00,2731.00,2731.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110313,000000,2736.00,2736.00,2736.00,2736.00,3028,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110314,000000,2744.00,2744.00,2744.00,2744.00,57890,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110315,000000,2853.00,2853.00,2853.00,2853.00,25000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110319,000000,2923.00,2923.00,2923.00,2923.00,5608,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110328,000000,2939.00,2939.00,2939.00,2939.00,27030,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110329,000000,3017.00,3017.00,3017.00,3017.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110330,000000,3023.00,3023.00,3023.00,3023.00,11800,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110403,000000,3058.00,3058.00,3058.00,3058.00,11000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110404,000000,3091.00,3091.00,3091.00,3091.00,41900,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110405,000000,3214.00,3214.00,3214.00,3214.00,27410,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110406,000000,3300.00,3300.00,3300.00,3300.00,14000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110409,000000,3345.00,3345.00,3345.00,3345.00,213907,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110410,000000,3478.00,3478.00,3478.00,3478.00,69556,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110411,000000,3617.00,3617.00,3500.00,3560.00,71022,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110412,000000,3529.00,3530.00,3414.00,3414.00,76920,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110413,000000,3338.00,3338.00,3338.00,3338.00,313,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110416,000000,3337.00,3337.00,3337.00,3337.00,20029,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110417,000000,3272.00,3330.00,3272.00,3272.00,59988,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110418,000000,3240.00,3240.00,3142.00,3142.00,12483,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110419,000000,3120.00,3120.00,3120.00,3120.00,2775,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110420,000000,3112.00,3120.00,3112.00,3120.00,16354,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110423,000000,3120.00,3120.00,3062.00,3062.00,5193,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110427,000000,3047.00,3047.00,3047.00,3047.00,6,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110430,000000,3047.00,3047.00,3047.00,3047.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110502,000000,3047.00,3047.00,3047.00,3047.00,6,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110503,000000,3047.00,3047.00,3047.00,3047.00,1500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110515,000000,3042.00,3042.00,3042.00,3042.00,2,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110524,000000,2915.00,2915.00,2799.00,2799.00,27404,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110525,000000,2688.00,2688.00,2688.00,2688.00,1300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110528,000000,2684.00,2906.00,2684.00,2906.00,154710,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110529,000000,2800.00,2850.00,2735.00,2850.00,20449,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110530,000000,2904.00,2904.00,2820.00,2904.00,62862,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110531,000000,3008.00,3008.00,3008.00,3008.00,36423,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110601,000000,3027.00,3027.00,3027.00,3027.00,20000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110606,000000,2891.00,3130.00,2891.00,3130.00,63490,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110607,000000,3187.00,3187.00,3187.00,3187.00,72313,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110608,000000,3060.00,3060.00,3060.00,3060.00,10000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110611,000000,3030.00,3282.00,3030.00,3282.00,50026,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110612,000000,3080.00,3322.00,3080.00,3322.00,44546,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110613,000000,3360.00,3360.00,3340.00,3340.00,13023,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110614,000000,3171.00,3171.00,3171.00,3171.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110615,000000,3171.00,3171.00,3171.00,3171.00,5010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110618,000000,3171.00,3171.00,3171.00,3171.00,218,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110619,000000,3155.00,3155.00,3155.00,3155.00,15767,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110621,000000,3106.00,3106.00,3106.00,3106.00,1,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110622,000000,3106.00,3106.00,3106.00,3106.00,247,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110702,000000,3057.00,3057.00,3057.00,3057.00,15000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110703,000000,3012.00,3012.00,3012.00,3012.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110731,000000,3012.00,3012.00,3012.00,3012.00,24,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110807,000000,3012.00,3012.00,3012.00,3012.00,3218,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110830,000000,3002.00,3002.00,3002.00,3002.00,3,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110905,000000,3002.00,3002.00,3002.00,3002.00,297,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110925,000000,3001.00,3001.00,3001.00,3001.00,3000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110926,000000,2993.00,2993.00,2993.00,2993.00,40000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110927,000000,2876.00,2876.00,2876.00,2876.00,41482,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20110928,000000,2775.00,2791.00,2775.00,2790.00,73301,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111001,000000,2705.00,2799.00,2705.00,2714.00,59268,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111002,000000,2800.00,2829.00,2790.00,2829.00,35444,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111003,000000,2831.00,2831.00,2829.00,2829.00,37294,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111004,000000,2720.00,2785.00,2714.00,2785.00,82000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111005,000000,2670.00,2800.00,2670.00,2800.00,37866,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111011,000000,2800.00,2800.00,2750.00,2750.00,25050,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111012,000000,2790.00,2870.00,2790.00,2870.00,150181,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111015,000000,2740.00,2740.00,2740.00,2740.00,2032,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111016,000000,2724.00,2730.00,2724.00,2724.00,28276,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111017,000000,2670.00,2750.00,2650.00,2750.00,7500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111018,000000,2650.00,2650.00,2650.00,2650.00,23461,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111024,000000,2585.00,2585.00,2585.00,2585.00,4428,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111029,000000,2700.00,2700.00,2700.00,2700.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111030,000000,2575.00,2575.00,2575.00,2575.00,3586,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111106,000000,2565.00,2565.00,2565.00,2565.00,2939,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111108,000000,2557.00,2557.00,2557.00,2557.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111109,000000,2554.00,2554.00,2554.00,2554.00,839,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20111112,000000,2552.00,2552.00,2552.00,2552.00,447,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120131,000000,2551.00,2551.00,2551.00,2551.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120227,000000,2551.00,2551.00,2551.00,2551.00,2100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120228,000000,2546.00,2546.00,2546.00,2546.00,2000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120229,000000,2542.00,2542.00,2542.00,2542.00,3138,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120304,000000,2534.00,2534.00,2534.00,2534.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120305,000000,2534.00,2534.00,2534.00,2534.00,300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120306,000000,2533.00,2533.00,2533.00,2533.00,5000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120314,000000,2520.00,2520.00,2520.00,2520.00,11056,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120317,000000,2494.00,2494.00,2494.00,2494.00,600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120404,000000,2492.00,2492.00,2492.00,2492.00,3200,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120408,000000,2484.00,2484.00,2484.00,2484.00,4572,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120410,000000,2472.00,2472.00,2472.00,2472.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120411,000000,2472.00,2472.00,2472.00,2472.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120415,000000,2472.00,2472.00,2472.00,2472.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120417,000000,2472.00,2472.00,2472.00,2472.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120418,000000,2472.00,2472.00,2472.00,2472.00,1300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120421,000000,2470.00,2470.00,2470.00,2470.00,5,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120429,000000,2470.00,2470.00,2470.00,2470.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120516,000000,2470.00,2470.00,2470.00,2470.00,4,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120520,000000,2470.00,2470.00,2470.00,2470.00,2,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120521,000000,2470.00,2470.00,2470.00,2470.00,15,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120522,000000,2470.00,2470.00,2470.00,2470.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120528,000000,2470.00,2470.00,2470.00,2470.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120529,000000,2470.00,2470.00,2470.00,2470.00,100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120612,000000,2470.00,2470.00,2470.00,2470.00,1500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120625,000000,2466.00,2466.00,2466.00,2466.00,3,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120627,000000,2466.00,2466.00,2466.00,2466.00,142,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120702,000000,2466.00,2466.00,2466.00,2466.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120707,000000,2466.00,2466.00,2466.00,2466.00,25,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120929,000000,2466.00,2466.00,2368.00,2449.00,252996,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20120930,000000,2346.00,2347.00,2345.00,2345.00,85500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121001,000000,2405.00,2405.00,2405.00,2405.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121002,000000,2347.00,2347.00,2300.00,2300.00,7698,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121003,000000,2379.00,2399.00,2379.00,2399.00,18691,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121007,000000,2360.00,2364.00,2360.00,2364.00,11542,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121008,000000,2399.00,2399.00,2390.00,2394.00,50925,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121009,000000,2393.00,2393.00,2393.00,2393.00,10,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121013,000000,2303.00,2303.00,2303.00,2303.00,3010,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121014,000000,2296.00,2296.00,2296.00,2296.00,740,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121015,000000,2392.00,2392.00,2294.00,2294.00,9704,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121016,000000,2291.00,2293.00,2291.00,2291.00,40974,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121017,000000,2291.00,2291.00,2288.00,2288.00,5287,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121020,000000,2301.00,2383.00,2300.00,2301.00,116205,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121021,000000,2347.00,2440.00,2347.00,2440.00,223240,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121027,000000,2551.00,2551.00,2551.00,2551.00,59947,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121028,000000,2645.00,2653.00,2644.00,2653.00,164277,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121029,000000,2675.00,2756.00,2675.00,2756.00,70662,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121030,000000,2866.00,2866.00,2865.00,2866.00,61729,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121031,000000,2979.00,2980.00,2752.00,2800.00,1008623,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121104,000000,2850.00,3004.00,2831.00,3004.00,362649,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121105,000000,3059.00,3059.00,3010.00,3059.00,290875,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121106,000000,3178.00,3178.00,2934.00,3114.00,81992,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121107,000000,2992.00,3190.00,2946.00,3190.00,460184,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121110,000000,3288.00,3290.00,3280.00,3290.00,262031,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121111,000000,3420.00,3420.00,3420.00,3420.00,45606,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121112,000000,3556.00,3556.00,3556.00,3556.00,380168,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121113,000000,3690.00,3690.00,3414.00,3556.00,373203,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121114,000000,3500.00,3500.00,3375.00,3375.00,128083,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121117,000000,3275.00,3533.00,3275.00,3533.00,235755,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121118,000000,3645.00,3645.00,3645.00,3645.00,428672,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121119,000000,3790.00,3790.00,3500.00,3696.00,254363,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121120,000000,3578.00,3578.00,3575.00,3575.00,121491,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121121,000000,3433.00,3500.00,3433.00,3433.00,64718,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121126,000000,3440.00,3499.00,3303.00,3303.00,159357,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121127,000000,3277.00,3503.00,3277.00,3503.00,150207,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121128,000000,3562.00,3562.00,3553.00,3562.00,124235,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121201,000000,3697.00,3697.00,3446.00,3459.00,88299,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121202,000000,3500.00,3597.00,3351.00,3371.00,250160,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121203,000000,3370.00,3520.00,3370.00,3520.00,90738,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121204,000000,3500.00,3599.00,3346.00,3400.00,101808,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121205,000000,3499.00,3529.00,3404.00,3498.00,50339,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121208,000000,3430.00,3527.00,3350.00,3350.00,53093,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121209,000000,3400.00,3400.00,3393.00,3394.00,5490,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121210,000000,3400.00,3400.00,3306.00,3306.00,63894,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121211,000000,3250.00,3405.00,3205.00,3301.00,172420,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121212,000000,3405.00,3405.00,3179.00,3179.00,43622,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121215,000000,3150.00,3150.00,3068.00,3068.00,75373,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121216,000000,2953.00,3169.00,2947.00,3023.00,247366,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121217,000000,3070.00,3096.00,3040.00,3096.00,36271,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121218,000000,3200.00,3200.00,3198.00,3200.00,71338,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121219,000000,3120.00,3159.00,3072.00,3080.00,278540,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121222,000000,3020.00,3224.00,3003.00,3224.00,189117,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121223,000000,3270.00,3270.00,3070.00,3105.00,27665,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121224,000000,3126.00,3126.00,3020.00,3099.00,95437,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121225,000000,2921.00,2921.00,2921.00,2921.00,41041,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121226,000000,3000.00,3000.00,2922.00,2922.00,23100,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121229,000000,2845.00,3045.00,2845.00,3045.00,53845,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121230,000000,3050.00,3070.00,3050.00,3070.00,330,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20121231,000000,3000.00,3000.00,2871.00,2900.00,40728,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130101,000000,2888.00,2888.00,2802.00,2807.00,90489,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130102,000000,2808.00,2850.00,2808.00,2810.00,13500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130106,000000,2800.00,2800.00,2700.00,2720.00,54804,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130107,000000,2720.00,2816.00,2720.00,2816.00,659,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130108,000000,2785.00,2822.00,2785.00,2822.00,4439,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130109,000000,2834.00,2834.00,2833.00,2834.00,51811,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130113,000000,2890.00,2890.00,2721.00,2721.00,12326,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130114,000000,2695.00,2800.00,2692.00,2692.00,10815,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130115,000000,2674.00,2675.00,2674.00,2674.00,32715,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130121,000000,2750.00,2750.00,2590.00,2590.00,630,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130122,000000,2588.00,2588.00,2588.00,2588.00,37600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130123,000000,2500.00,2699.00,2493.00,2699.00,34345,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130126,000000,2507.00,2514.00,2507.00,2514.00,5550,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130127,000000,2657.00,2658.00,2470.00,2470.00,18483,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130128,000000,2663.00,2663.00,2660.00,2660.00,1001,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130130,000000,2603.00,2603.00,2500.00,2550.00,5313,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130202,000000,2670.00,2670.00,2476.00,2476.00,2720,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130205,000000,2475.00,2475.00,2475.00,2475.00,23001,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130206,000000,2600.00,2600.00,2420.00,2420.00,35298,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130209,000000,2357.00,2400.00,2340.00,2340.00,43030,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130211,000000,2270.00,2456.00,2270.00,2456.00,34104,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130212,000000,2520.00,2520.00,2509.00,2509.00,21200,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130217,000000,2520.00,2580.00,2518.00,2580.00,53763,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130218,000000,2590.00,2598.00,2450.00,2580.00,57644,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130219,000000,2501.00,2501.00,2414.00,2450.00,111969,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130220,000000,2449.00,2539.00,2449.00,2539.00,80475,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130223,000000,2562.00,2602.00,2561.00,2602.00,57530,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130224,000000,2675.00,2675.00,2588.00,2628.00,61625,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130225,000000,2630.00,2630.00,2528.00,2528.00,33467,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130226,000000,2460.00,2461.00,2454.00,2454.00,52836,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130227,000000,2362.00,2552.00,2360.00,2551.00,37165,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130302,000000,2431.00,2530.00,2392.00,2530.00,40123,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130303,000000,2323.00,2342.00,2321.00,2342.00,25300,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130304,000000,2345.00,2427.00,2343.00,2427.00,4910,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130311,000000,2452.00,2452.00,2264.00,2426.00,29920,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130312,000000,2379.00,2380.00,2379.00,2380.00,1500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130313,000000,2380.00,2394.00,2380.00,2394.00,26741,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130316,000000,2453.00,2453.00,2448.00,2453.00,50188,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130317,000000,2455.00,2520.00,2455.00,2520.00,1000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130318,000000,2520.00,2520.00,2480.00,2520.00,30206,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130325,000000,2580.00,2596.00,2580.00,2596.00,15424,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130326,000000,2633.00,2633.00,2633.00,2633.00,13004,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130327,000000,2666.00,2666.00,2665.00,2666.00,43924,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130330,000000,2770.00,2770.00,2666.00,2710.00,15840,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130331,000000,2800.00,2802.00,2800.00,2802.00,21077,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130403,000000,2860.00,2860.00,2859.00,2860.00,31059,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130406,000000,2947.00,2947.00,2947.00,2947.00,41382,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130407,000000,3064.00,3064.00,3064.00,3064.00,25411,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130408,000000,3140.00,3140.00,3040.00,3140.00,120014,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130409,000000,3254.00,3254.00,3200.00,3254.00,79424,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130410,000000,3365.00,3365.00,3124.00,3124.00,69670,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130413,000000,3056.00,3056.00,3056.00,3056.00,10600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130415,000000,3024.00,3024.00,3024.00,3024.00,1837,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130416,000000,3019.00,3100.00,3019.00,3019.00,66153,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130417,000000,2950.00,3008.00,2904.00,2911.00,125162,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130420,000000,2830.00,2980.00,2830.00,2980.00,10843,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130421,000000,2980.00,3048.00,2979.00,3048.00,61724,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130422,000000,3146.00,3146.00,3146.00,3146.00,29539,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130423,000000,3237.00,3237.00,3237.00,3237.00,23305,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130424,000000,3311.00,3311.00,3220.00,3220.00,21143,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130427,000000,3287.00,3287.00,3106.00,3274.00,194709,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130428,000000,3077.00,3332.00,3077.00,3332.00,133108,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130429,000000,3433.00,3433.00,3300.00,3433.00,85433,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130430,000000,3568.00,3568.00,3568.00,3568.00,20822,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130501,000000,3641.00,3641.00,3641.00,3641.00,15544,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130504,000000,3696.00,3696.00,3696.00,3696.00,50800,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130505,000000,3843.00,3843.00,3843.00,3843.00,63227,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130506,000000,3843.00,3843.00,3690.00,3691.00,78674,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130507,000000,3547.00,3799.00,3547.00,3547.00,51302,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130508,000000,3547.00,3650.00,3500.00,3500.00,17823,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130511,000000,3622.00,3695.00,3600.00,3695.00,49700,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130512,000000,3692.00,3692.00,3535.00,3535.00,6311,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130514,000000,3525.00,3525.00,3525.00,3525.00,1429,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130520,000000,3520.00,3520.00,3520.00,3520.00,3,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130526,000000,3520.00,3520.00,3520.00,3520.00,7419,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130527,000000,3494.00,3494.00,3494.00,3494.00,1500,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130528,000000,3489.00,3489.00,3489.00,3489.00,18615,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130529,000000,3426.00,3710.00,3426.00,3550.00,170145,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130601,000000,3636.00,3636.00,3636.00,3636.00,1106199,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130602,000000,3781.00,3781.00,3781.00,3781.00,29575,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130603,000000,3890.00,3890.00,3890.00,3890.00,35000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130608,000000,4023.00,4023.00,4023.00,4023.00,45884,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130609,000000,4183.00,4183.00,4183.00,4183.00,52270,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130610,000000,4350.00,4350.00,4350.00,4350.00,41080,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130611,000000,4524.00,4524.00,4524.00,4524.00,32600,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130612,000000,4668.00,4668.00,4668.00,4668.00,47400,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130615,000000,4854.00,4854.00,4854.00,4854.00,40800,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130616,000000,5048.00,5048.00,5048.00,5048.00,45050,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130617,000000,5249.00,5249.00,5248.00,5249.00,1044855,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130618,000000,5419.00,5458.00,5398.00,5458.00,1698108,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130619,000000,5671.00,5671.00,5671.00,5671.00,676715,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130626,000000,5890.00,5997.00,5772.00,5777.00,307601,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130629,000000,5770.00,5960.00,5627.00,5660.00,515372,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130630,000000,5690.00,5690.00,5471.00,5580.00,165837,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130701,000000,5331.00,5744.00,5331.00,5744.00,252801,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130702,000000,5740.00,5932.00,5740.00,5883.00,209513,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130703,000000,5889.00,6114.00,5756.00,6114.00,614307,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130706,000000,6296.00,6296.00,6290.00,6296.00,282722,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130707,000000,6499.00,6499.00,6045.00,6045.00,77508,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130708,000000,5877.00,5997.00,5877.00,5997.00,383535,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130709,000000,5810.00,6000.00,5642.00,5642.00,53319,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130710,000000,5641.00,5967.00,5628.00,5628.00,67907,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130713,000000,5627.00,5651.00,5418.00,5650.00,635949,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130714,000000,5646.00,5646.00,5350.00,5450.00,330249,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130715,000000,5802.00,5802.00,5802.00,5802.00,100000,0000,CapitalIncreaseIncludingContribution
NavardAluminium_Share,d,20130716,000000,6034.00,6034.00,5800.00,6000.00,626696,0000,CapitalIncreaseIncludingContribution
