<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
OmranVaToseFars_Share,d,20040317,000000,992.72,992.72,992.72,992.72,360000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040329,000000,997.55,997.55,997.55,997.55,11000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040330,000000,1045.95,1045.95,997.67,997.67,250,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040405,000000,1041.95,1041.95,998.22,998.22,1500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040412,000000,1045.86,1045.86,998.44,998.44,600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040413,000000,1037.98,1037.98,999.55,999.55,3000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040417,000000,1039.75,1039.75,1000.61,1000.61,2800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040418,000000,1035.65,1035.65,1002.28,1002.28,4410,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040421,000000,1031.30,1031.30,1004.72,1004.72,6350,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040427,000000,1054.80,1054.80,1004.72,1004.72,500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040501,000000,1052.42,1052.42,1005.00,1005.00,770,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040503,000000,1050.22,1050.22,1005.55,1005.55,1500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040504,000000,1011.05,1011.05,1011.05,1011.05,14000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040505,000000,1016.83,1016.83,1016.83,1016.83,14000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040508,000000,1034.36,1034.36,1021.28,1021.28,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040509,000000,1071.42,1071.42,1021.39,1021.39,300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040510,000000,1027.67,1027.67,1027.67,1027.67,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040511,000000,1034.22,1034.22,1034.22,1034.22,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040512,000000,1041.11,1041.11,1041.11,1041.11,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040515,000000,1048.39,1048.39,1048.39,1048.39,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040516,000000,1056.00,1056.00,1056.00,1056.00,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040517,000000,1064.00,1064.00,1064.00,1064.00,18100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040518,000000,1072.39,1072.39,1072.39,1072.39,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040519,000000,1081.22,1081.22,1081.22,1081.22,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040522,000000,1110.85,1110.85,1086.17,1086.17,7300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040524,000000,1095.67,1095.67,1095.67,1095.67,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040525,000000,1105.67,1105.67,1105.67,1105.67,15600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040526,000000,1116.17,1116.17,1116.17,1116.17,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040529,000000,1127.17,1127.17,1127.17,1127.17,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040530,000000,1138.72,1138.72,1138.72,1138.72,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040531,000000,1150.83,1150.83,1150.83,1150.83,14600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040601,000000,1163.55,1163.55,1163.55,1163.55,33619,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040602,000000,1176.94,1176.94,1176.94,1176.94,13600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040605,000000,1191.00,1191.00,1191.00,1191.00,20910,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040606,000000,1241.58,1241.58,1193.78,1193.78,2580,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040607,000000,1220.41,1220.41,1204.61,1204.61,9925,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040608,000000,1232.02,1232.02,1215.78,1215.78,9848,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040609,000000,1231.78,1231.78,1231.78,1231.78,14000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040612,000000,1249.54,1249.54,1248.17,1248.17,13323,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040613,000000,1266.05,1266.05,1149.79,1265.67,267670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040614,000000,1305.53,1305.53,1275.11,1275.11,6957,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040615,000000,1335.32,1335.32,1276.50,1276.50,1025,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040616,000000,1327.71,1327.71,1281.61,1281.61,3679,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040619,000000,1334.77,1334.77,1286.11,1286.11,3210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040620,000000,1306.58,1306.58,1291.54,1305.17,103814,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040621,000000,1351.40,1351.40,1309.67,1313.33,30170,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040622,000000,1314.29,1345.57,1293.14,1312.89,26995,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040623,000000,1311.45,1312.50,1290.99,1312.50,3056,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040626,000000,1291.67,1291.67,1291.67,1291.67,51550,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040627,000000,1291.07,1291.61,1291.07,1291.61,216,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040628,000000,1231.32,1289.67,1231.32,1289.67,1364,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040630,000000,1227.48,1288.67,1227.48,1288.67,672,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040703,000000,1261.27,1272.33,1261.27,1272.33,11308,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040704,000000,1210.38,1271.61,1210.38,1271.61,528,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040705,000000,1252.83,1252.83,1252.83,1252.83,28801,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040706,000000,1251.83,1256.11,1251.83,1253.00,38303,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040707,000000,1238.49,1288.91,1238.49,1258.89,13907,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040710,000000,1261.81,1275.60,1261.81,1268.61,40819,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040711,000000,1270.30,1271.05,1269.92,1270.11,23100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040713,000000,1263.53,1329.84,1263.53,1271.61,26509,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040714,000000,1263.54,1269.39,1263.54,1269.39,7660,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040717,000000,1246.70,1271.25,1246.70,1268.61,4360,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040718,000000,1250.91,1272.90,1250.91,1266.83,13853,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040719,000000,1273.72,1273.72,1257.71,1264.00,8210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040724,000000,1244.51,1261.55,1244.51,1261.55,4481,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040725,000000,1260.73,1261.50,1260.73,1261.50,2195,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040726,000000,1246.93,1261.13,1246.93,1260.55,2643,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040727,000000,1267.50,1268.08,1234.71,1257.67,14505,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040728,000000,1257.61,1257.80,1257.61,1257.61,12830,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040731,000000,1258.00,1273.24,1257.61,1257.61,462,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040801,000000,1257.61,1258.00,1257.61,1257.61,23768,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040803,000000,1257.61,1257.61,1257.61,1257.61,19267,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040804,000000,1257.61,1257.61,1257.61,1257.61,12174,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040807,000000,1257.61,1257.61,1257.61,1257.61,14070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040811,000000,1257.61,1257.61,1257.61,1257.61,17268,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040814,000000,1257.55,1257.75,1257.55,1257.55,2204,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040815,000000,1257.50,1258.08,1257.50,1257.50,11070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040816,000000,1258.08,1258.08,1257.50,1257.50,1200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040817,000000,1256.71,1272.51,1256.71,1258.05,93039,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040822,000000,1260.48,1260.48,1258.17,1258.17,2160,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040823,000000,1258.94,1259.33,1258.94,1258.94,21346,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040824,000000,1258.94,1259.14,1258.94,1258.94,1548,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040825,000000,1259.52,1259.52,1258.94,1258.94,1710,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040831,000000,1262.38,1271.04,1259.11,1259.11,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040901,000000,1262.82,1264.74,1259.17,1259.17,560,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040904,000000,1311.84,1311.84,1263.17,1263.17,3010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040905,000000,1325.16,1325.16,1263.55,1263.55,310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040907,000000,1322.87,1322.87,1265.05,1265.05,1160,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040908,000000,1326.22,1326.22,1265.83,1265.83,610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040911,000000,1327.80,1327.80,1266.33,1266.33,410,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040912,000000,1323.63,1323.63,1268.67,1268.67,1729,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040922,000000,971.73,1388.18,971.73,1318.78,610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040925,000000,1376.44,1376.44,1324.00,1324.00,2710,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040926,000000,1386.69,1386.69,1326.11,1326.11,1110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040927,000000,1363.40,1363.40,1345.33,1345.33,9971,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20040928,000000,1345.44,1356.23,1345.17,1345.44,1722,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041002,000000,1332.75,1361.74,1332.75,1358.55,13070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041003,000000,1360.66,1360.66,1359.33,1359.33,8777,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041004,000000,1365.98,1365.98,1359.33,1359.33,510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041006,000000,1330.28,1358.22,1330.28,1358.22,1159,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041009,000000,1367.72,1368.25,1334.36,1355.44,43132,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041013,000000,1350.15,1355.22,1350.15,1355.22,1089,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041016,000000,1354.15,1354.15,1340.74,1350.66,20751,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041017,000000,1339.54,1388.04,1339.54,1351.33,245565,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041018,000000,1363.45,1384.83,1353.55,1353.55,2434,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041020,000000,1358.70,1358.70,1353.89,1353.89,2400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041023,000000,1352.17,1367.06,1348.98,1358.55,20136,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041024,000000,1353.44,1404.03,1353.17,1362.44,3105,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041025,000000,1349.22,1399.93,1347.11,1365.33,94892,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041026,000000,1387.93,1394.87,1387.93,1393.33,15133,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041027,000000,1423.44,1423.44,1423.44,1423.44,46230,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041030,000000,1492.43,1492.43,1425.00,1425.00,700,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041031,000000,1457.19,1457.19,1383.98,1456.22,175503,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041101,000000,1455.04,1462.38,1442.82,1449.66,59344,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041102,000000,1456.91,1486.77,1456.91,1478.89,45124,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041103,000000,1513.22,1513.22,1513.22,1513.22,20132,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041106,000000,1561.33,1561.33,1482.41,1538.00,118387,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041107,000000,1540.50,1540.50,1531.10,1535.00,45664,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041108,000000,1533.69,1602.17,1533.47,1536.44,25418,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041109,000000,1529.32,1595.42,1529.32,1543.22,7924,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041110,000000,1549.59,1549.59,1540.47,1543.66,2748,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041113,000000,1580.38,1580.38,1504.64,1507.44,27703,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041115,000000,1568.60,1568.60,1514.89,1514.89,3118,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041116,000000,1546.98,1546.98,1472.18,1486.66,13745,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041117,000000,1470.92,1547.67,1459.86,1498.00,13797,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041120,000000,1452.54,1484.62,1452.54,1476.00,16002,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041122,000000,1438.51,1463.89,1438.51,1463.89,6936,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041123,000000,1448.97,1517.47,1448.97,1480.00,12253,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041124,000000,1514.21,1514.21,1482.54,1482.78,5158,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041127,000000,1483.89,1483.89,1449.10,1482.22,1834,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041128,000000,1512.72,1512.72,1483.44,1483.44,1208,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041129,000000,1483.44,1504.39,1483.44,1483.44,1031,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041201,000000,1496.02,1496.02,1410.50,1482.44,374,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041204,000000,1479.47,1482.33,1479.47,1482.33,110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041205,000000,1417.83,1475.78,1417.83,1475.78,2656,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041206,000000,1407.67,1470.66,1407.67,1470.66,2010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041211,000000,1431.64,1500.12,1431.64,1441.00,123420,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041212,000000,1480.75,1496.10,1454.44,1454.44,6314,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041213,000000,1498.82,1498.82,1455.17,1459.78,13447,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041214,000000,1460.02,1460.26,1459.78,1459.78,29839,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041215,000000,1458.63,1474.12,1458.63,1461.78,3919,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041218,000000,1461.78,1461.78,1461.78,1461.78,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041226,000000,1469.29,1469.29,1445.21,1468.33,25360,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20041227,000000,1452.11,1528.28,1452.11,1479.33,39914,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050108,000000,1434.88,1555.67,1434.88,1477.22,2649,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050109,000000,1493.00,1514.01,1493.00,1509.11,32783,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050110,000000,1468.16,1556.47,1468.16,1534.22,28024,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050111,000000,1517.68,1536.31,1517.68,1530.33,8758,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050112,000000,1509.38,1583.33,1509.38,1550.44,31033,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050115,000000,1563.63,1597.93,1563.63,1578.78,23040,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050116,000000,1574.45,1585.55,1574.45,1583.11,43516,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050117,000000,1582.78,1583.00,1582.33,1583.00,1192,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050122,000000,1591.00,1591.00,1591.00,1591.00,1500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050123,000000,1565.13,1617.81,1565.13,1594.89,11796,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050124,000000,1584.22,1641.79,1584.22,1606.33,8883,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050125,000000,1606.56,1607.65,1606.34,1606.78,9951,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050126,000000,1608.31,1608.31,1606.34,1607.22,23155,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050130,000000,1639.38,1639.38,1608.78,1608.78,11536,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050131,000000,1608.78,1608.78,1608.78,1608.78,14310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050201,000000,1608.99,1608.99,1608.78,1608.78,3510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050202,000000,1587.45,1639.93,1587.45,1608.22,3281,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050205,000000,1608.11,1608.33,1608.11,1608.11,3043,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050206,000000,1605.00,1615.04,1605.00,1611.33,30166,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050207,000000,1607.71,1627.14,1605.30,1610.11,10512,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050208,000000,1624.22,1624.44,1612.22,1612.22,3510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050209,000000,1612.32,1612.32,1603.60,1611.89,3565,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050212,000000,1620.15,1620.37,1616.89,1616.89,10720,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050213,000000,1626.68,1626.68,1616.89,1616.89,20,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050214,000000,1615.58,1616.66,1615.58,1616.66,3510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050215,000000,1608.37,1615.78,1604.89,1615.78,2080,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050221,000000,1536.03,1614.66,1536.03,1614.66,360,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050227,000000,1555.45,1591.89,1555.45,1591.89,7510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050228,000000,1551.89,1551.89,1551.89,1551.89,20434,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050301,000000,1546.55,1590.90,1546.55,1546.55,50020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050302,000000,1566.19,1598.89,1566.19,1570.00,14657,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050305,000000,1580.00,1580.00,1579.55,1579.78,51410,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050306,000000,1580.56,1580.56,1573.65,1578.11,195078,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050307,000000,1577.11,1578.00,1577.11,1578.00,1410,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050313,000000,1563.28,1573.55,1530.43,1573.55,4344,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050314,000000,1557.66,1557.66,1557.66,1557.66,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050315,000000,1547.37,1570.02,1547.37,1567.55,268624,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050330,000000,1567.22,1567.44,1567.22,1567.44,1569,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050411,000000,1518.26,1556.44,1518.26,1556.44,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050412,000000,1535.56,1535.56,1524.10,1535.33,13160,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050413,000000,1534.03,1556.70,1511.13,1536.78,5560,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050416,000000,1529.71,1574.47,1529.71,1563.22,21710,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050417,000000,1570.59,1570.59,1567.00,1567.00,18560,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050418,000000,1536.78,1558.44,1534.30,1558.44,11310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050420,000000,1537.01,1555.78,1537.01,1555.78,6010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050427,000000,1543.68,1555.66,1543.68,1555.66,155,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050430,000000,1518.35,1551.89,1518.35,1551.89,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050501,000000,1539.08,1539.08,1510.91,1536.33,17453,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050502,000000,1523.96,1546.82,1523.73,1524.89,26460,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050503,000000,1521.93,1556.32,1510.31,1515.89,24221,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050504,000000,1515.89,1515.89,1515.89,1515.89,11032,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050507,000000,1516.12,1516.12,1515.89,1515.89,10430,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050508,000000,1521.87,1521.87,1492.95,1510.44,23497,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050509,000000,1499.14,1510.11,1499.14,1510.11,1310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050510,000000,1510.58,1510.58,1510.11,1510.11,510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050515,000000,1576.31,1577.47,1517.11,1517.11,5471,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050518,000000,1553.33,1553.33,1553.33,1553.33,27355,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050521,000000,1591.44,1591.44,1591.44,1591.44,27300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050522,000000,1669.01,1669.01,1593.33,1593.33,1346,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050524,000000,1659.41,1659.41,1606.66,1606.66,9110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050528,000000,1647.65,1647.65,1647.22,1647.22,27085,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050529,000000,1691.57,1691.57,1688.22,1688.22,26130,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050530,000000,1767.16,1767.16,1694.00,1694.00,3580,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050531,000000,1739.20,1739.20,1739.00,1739.00,80651,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050601,000000,1786.33,1786.33,1786.33,1786.33,122365,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050606,000000,1837.94,1837.94,1778.53,1833.44,164150,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050607,000000,1833.27,1836.79,1817.25,1833.66,73506,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050608,000000,1798.65,1818.41,1778.88,1806.55,67459,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050611,000000,1815.10,1847.08,1779.75,1795.44,50488,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050612,000000,1786.60,1806.65,1785.01,1796.33,16897,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050613,000000,1797.88,1817.96,1715.21,1794.11,5310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050614,000000,1804.92,1806.90,1804.92,1806.11,31156,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050615,000000,1787.85,1813.47,1787.65,1795.00,23206,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050618,000000,1799.42,1838.97,1799.42,1805.55,95526,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050620,000000,1830.97,1830.97,1812.44,1812.44,11333,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050621,000000,1783.25,1800.89,1783.25,1800.89,14610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050622,000000,1832.14,1832.34,1779.02,1808.44,84369,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050625,000000,1757.66,1757.66,1757.66,1757.66,237322,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050626,000000,1757.37,1768.08,1757.37,1757.78,10082,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050627,000000,1793.17,1793.17,1721.05,1728.22,131270,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050628,000000,1727.90,1728.11,1727.90,1728.11,2350,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050702,000000,1709.41,1709.41,1690.65,1693.78,59568,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050703,000000,1672.85,1688.11,1672.64,1688.11,11010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050704,000000,1647.49,1650.48,1641.07,1645.78,99663,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050705,000000,1603.11,1604.42,1603.11,1603.11,28224,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050709,000000,1569.11,1570.90,1569.11,1569.33,36260,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050711,000000,1569.33,1569.78,1569.33,1569.33,17283,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050712,000000,1569.44,1569.44,1568.55,1569.22,17614,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050713,000000,1568.10,1569.89,1568.10,1569.22,38935,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050716,000000,1569.33,1569.33,1568.44,1569.11,23215,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050717,000000,1583.13,1583.13,1515.31,1555.55,21555,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050718,000000,1555.44,1555.67,1555.22,1555.44,4000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050719,000000,1551.55,1628.65,1551.55,1559.66,9233,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050720,000000,1577.68,1578.13,1560.33,1560.33,2258,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050724,000000,1573.32,1574.45,1564.33,1564.33,13095,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050725,000000,1572.52,1572.52,1564.88,1565.11,14012,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050726,000000,1529.60,1594.59,1529.60,1563.33,15563,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050727,000000,1572.41,1572.86,1550.62,1565.22,63980,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050730,000000,1588.77,1588.77,1566.78,1566.78,3529,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050731,000000,1569.73,1573.78,1551.30,1563.89,15268,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050801,000000,1536.22,1556.55,1506.85,1556.55,8469,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050802,000000,1487.23,1561.25,1487.23,1553.55,15532,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050803,000000,1553.78,1553.78,1528.43,1553.33,1138,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050806,000000,1560.01,1560.01,1483.94,1553.22,39,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050807,000000,1558.24,1558.47,1513.75,1556.89,32062,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050808,000000,1562.05,1608.98,1542.16,1573.22,17981,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050828,000000,1250.34,1447.76,1250.34,1391.16,7010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050830,000000,1377.32,1446.06,1405.66,1405.66,11328,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050831,000000,1464.04,1464.04,1417.50,1417.50,9010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050903,000000,1485.17,1485.17,1420.66,1420.66,2453,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050906,000000,1490.15,1490.15,1422.16,1422.16,1138,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050907,000000,1477.24,1477.24,1438.66,1438.66,12319,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050910,000000,1476.16,1476.16,1476.16,1476.16,27211,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050911,000000,1525.86,1525.86,1503.16,1503.16,18774,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050912,000000,1552.78,1552.78,1533.16,1533.16,20010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050913,000000,1602.24,1602.24,1542.16,1542.16,5845,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050914,000000,1611.28,1611.28,1551.50,1551.50,5971,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050917,000000,1594.66,1594.66,1594.66,1594.66,27200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050918,000000,1640.00,1640.00,1640.00,1640.00,32000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050919,000000,1689.50,1689.50,1609.90,1685.00,313728,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050921,000000,1764.07,1764.07,1608.14,1692.00,9548,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050924,000000,1701.26,1701.26,1648.43,1661.50,22844,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050925,000000,1625.20,1661.00,1578.90,1661.00,544,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050926,000000,1585.61,1649.83,1585.61,1649.83,6210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050927,000000,1577.07,1635.66,1577.07,1635.66,8007,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20050928,000000,1556.63,1632.00,1556.63,1632.00,2031,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051001,000000,1551.39,1630.83,1551.39,1630.83,659,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051003,000000,1554.36,1623.66,1554.36,1623.66,4126,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051004,000000,1551.94,1610.33,1551.94,1610.33,7689,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051008,000000,1558.73,1601.65,1558.73,1571.16,82569,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051009,000000,1595.90,1595.90,1563.16,1578.50,31856,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051010,000000,1586.46,1586.46,1577.61,1578.50,2060,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051011,000000,1576.56,1578.33,1576.56,1578.33,290,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051012,000000,1524.14,1571.50,1504.61,1571.50,4188,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051015,000000,1494.30,1614.26,1494.30,1569.83,2178,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051016,000000,1569.83,1569.83,1569.83,1569.83,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051017,000000,1528.05,1566.33,1513.22,1566.33,10390,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051018,000000,1498.38,1563.16,1498.38,1563.16,2542,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051019,000000,1501.54,1561.33,1501.24,1561.33,1402,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051022,000000,1515.77,1576.73,1515.77,1542.50,28056,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051023,000000,1545.96,1545.96,1520.97,1537.83,13799,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051024,000000,1540.37,1540.37,1532.54,1537.66,1260,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051026,000000,1534.62,1613.45,1534.62,1538.83,3200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051029,000000,1590.36,1590.66,1542.00,1542.00,10080,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051030,000000,1505.92,1537.83,1484.24,1537.83,4298,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051031,000000,1530.42,1532.83,1464.91,1532.83,3263,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051101,000000,1456.59,1532.66,1456.59,1532.66,215,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051105,000000,1456.67,1532.16,1456.67,1532.16,328,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051106,000000,1460.30,1526.33,1460.30,1526.33,3709,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051107,000000,1484.50,1484.50,1484.50,1484.50,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051108,000000,1444.66,1444.66,1444.66,1444.66,501,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051109,000000,1406.83,1480.72,1406.83,1406.83,44529,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051112,000000,1428.20,1428.20,1411.00,1411.00,9344,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051113,000000,1427.88,1427.88,1411.33,1411.33,1786,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051114,000000,1388.32,1433.73,1388.32,1412.00,9934,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051115,000000,1426.61,1426.61,1412.66,1412.66,5417,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051119,000000,1394.34,1412.50,1394.34,1412.50,357,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051120,000000,1395.73,1410.66,1395.73,1410.66,8813,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051121,000000,1431.30,1431.30,1412.16,1412.16,5615,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051122,000000,1407.13,1412.00,1384.43,1412.00,1020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051123,000000,1400.07,1431.09,1400.07,1418.16,6010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051126,000000,1469.27,1469.27,1438.66,1438.66,15340,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051127,000000,1476.16,1476.16,1476.16,1476.16,57706,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051129,000000,1539.05,1539.05,1488.00,1488.00,8216,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051130,000000,1559.12,1559.12,1491.50,1491.50,2450,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051203,000000,1531.66,1531.66,1531.66,1531.66,27200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051204,000000,1585.33,1592.51,1550.33,1550.33,12179,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051205,000000,1597.81,1597.81,1488.88,1587.83,35556,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051206,000000,1599.05,1599.05,1512.24,1583.16,7691,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051210,000000,1585.85,1585.85,1506.56,1579.66,5100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051211,000000,1520.91,1596.17,1520.91,1553.16,18626,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051212,000000,1580.54,1580.54,1553.66,1553.66,1486,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051213,000000,1581.70,1581.70,1529.14,1553.33,1525,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051214,000000,1543.10,1552.66,1542.80,1552.66,2322,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051219,000000,1457.82,1576.50,1457.82,1576.50,99469,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051220,000000,1509.12,1609.04,1509.12,1532.66,1900,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051221,000000,1599.68,1599.68,1532.66,1532.66,225,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051224,000000,1604.05,1604.05,1509.55,1532.50,376,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051225,000000,1513.84,1588.63,1513.84,1527.16,11570,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051226,000000,1558.84,1558.84,1513.44,1527.66,1266,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051227,000000,1523.00,1562.30,1492.54,1516.00,18990,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051228,000000,1505.18,1549.57,1505.18,1519.16,9008,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20051231,000000,1531.41,1556.66,1531.41,1541.33,55783,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060101,000000,1518.20,1553.09,1478.16,1523.66,14497,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060219,000000,1436.50,1436.50,1436.50,1436.50,3000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060220,000000,1464.44,1464.76,1423.27,1437.00,2847,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060221,000000,1418.81,1437.00,1418.81,1437.00,110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060222,000000,1410.52,1434.50,1410.52,1434.50,6737,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060227,000000,1406.05,1434.50,1406.05,1434.50,110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060301,000000,1409.82,1430.33,1409.82,1430.33,11054,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060304,000000,1405.14,1426.66,1405.14,1426.66,10060,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060305,000000,1404.51,1420.00,1404.51,1420.00,18361,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060306,000000,1392.06,1419.50,1392.06,1419.50,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060307,000000,1394.18,1416.50,1394.18,1416.50,8415,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060308,000000,1388.82,1416.00,1388.82,1416.00,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060311,000000,1387.85,1416.00,1387.85,1416.00,460,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060312,000000,1389.55,1414.16,1389.55,1414.16,5020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060313,000000,1399.66,1399.66,1399.66,1399.66,40891,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060314,000000,1381.27,1389.83,1381.27,1389.83,28270,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060315,000000,1375.83,1375.83,1375.83,1375.83,43952,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060318,000000,1359.63,1364.66,1359.63,1364.66,708061,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060319,000000,1340.99,1361.16,1340.99,1361.16,10088,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060325,000000,1334.43,1361.00,1334.43,1361.00,260,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060328,000000,1336.60,1358.50,1336.60,1358.50,7530,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060409,000000,1331.71,1358.33,1331.71,1358.33,35,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060410,000000,1331.71,1358.33,1331.71,1358.33,498,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060411,000000,1331.37,1358.33,1331.37,1358.33,60,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060422,000000,1331.87,1357.83,1331.87,1357.83,1335,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060423,000000,1334.39,1354.33,1334.39,1354.33,10262,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060424,000000,1355.02,1353.66,1327.96,1353.66,1882,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060425,000000,1330.16,1350.16,1330.16,1350.16,10337,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060426,000000,1332.63,1341.16,1332.63,1341.16,27451,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060430,000000,1315.39,1340.33,1315.39,1340.33,2569,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060501,000000,1314.02,1340.00,1314.02,1340.00,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060503,000000,1313.68,1339.66,1313.68,1339.66,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060506,000000,1313.00,1339.66,1313.00,1339.66,210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060507,000000,1313.00,1339.66,1313.00,1339.66,327,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060508,000000,1313.17,1339.50,1313.17,1339.50,113,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060509,000000,1313.17,1339.16,1313.17,1339.16,657,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060513,000000,1312.83,1338.83,1312.83,1338.83,553,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060516,000000,1312.49,1338.50,1312.49,1338.50,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060517,000000,1312.15,1338.16,1312.15,1338.16,1046,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060520,000000,1319.83,1330.16,1319.83,1330.16,25010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060521,000000,1310.86,1323.33,1310.86,1323.33,21447,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060522,000000,1302.69,1318.00,1302.69,1318.00,16759,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060523,000000,1302.00,1308.66,1302.00,1308.66,30010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060524,000000,1287.99,1303.83,1287.99,1303.83,15465,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060529,000000,1283.09,1299.00,1283.09,1299.00,15655,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060530,000000,1279.66,1293.16,1279.66,1293.16,19121,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060531,000000,1271.30,1289.83,1271.30,1289.83,11329,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060621,000000,1240.67,1240.67,1234.94,1237.33,19753,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060624,000000,1231.05,1255.74,1211.57,1250.99,64621,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060625,000000,1268.33,1268.33,1268.33,1268.33,42912,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060626,000000,1267.50,1285.90,1267.50,1270.33,17425,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060627,000000,1271.75,1284.47,1243.02,1275.99,70500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060628,000000,1275.02,1275.02,1251.91,1272.66,8685,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060701,000000,1277.75,1282.48,1252.20,1261.66,70967,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060702,000000,1274.86,1275.34,1236.99,1260.66,11609,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060703,000000,1274.40,1274.87,1238.34,1253.99,22252,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060704,000000,1274.63,1274.63,1232.90,1255.66,7010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060705,000000,1235.32,1250.99,1234.85,1250.99,12984,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060708,000000,1275.40,1275.40,1245.01,1251.66,5396,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060709,000000,1246.07,1266.95,1226.61,1253.66,24978,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060710,000000,1260.54,1261.49,1255.33,1255.33,14796,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060711,000000,1256.88,1257.83,1232.19,1251.66,16736,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060712,000000,1244.20,1253.70,1244.20,1251.33,9437,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060715,000000,1251.28,1251.28,1227.05,1250.33,2468,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060716,000000,1249.04,1249.04,1227.16,1246.66,8288,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060717,000000,1240.00,1240.00,1226.16,1236.66,27104,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060718,000000,1212.60,1235.99,1212.60,1235.99,1300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060723,000000,1213.92,1230.66,1213.92,1230.66,12793,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060725,000000,1206.41,1230.33,1206.41,1230.33,740,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060726,000000,1206.07,1229.99,1206.07,1229.99,601,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060729,000000,1206.02,1228.99,1206.02,1228.99,2033,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060730,000000,1206.59,1224.33,1206.59,1224.33,10541,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060802,000000,1200.02,1223.99,1200.02,1223.99,327,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060805,000000,1200.98,1220.66,1200.98,1220.66,7645,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060807,000000,1196.66,1220.66,1196.66,1220.66,124,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060813,000000,1196.95,1219.99,1196.95,1219.99,1601,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060815,000000,1197.00,1217.66,1197.00,1217.66,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060816,000000,1195.08,1214.33,1195.08,1214.33,7545,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060819,000000,1190.85,1212.99,1190.85,1212.99,2475,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060821,000000,1188.93,1212.99,1188.93,1212.99,354,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060828,000000,1189.65,1211.33,1189.65,1211.33,4036,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060830,000000,1194.36,1212.29,1194.36,1195.33,130316,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060902,000000,1205.40,1213.60,1205.40,1207.33,50749,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060903,000000,1226.35,1226.35,1218.66,1218.66,28157,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060904,000000,1227.79,1227.79,1222.99,1222.99,40387,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060905,000000,1198.53,1247.45,1198.53,1222.99,8766,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060906,000000,1223.87,1223.87,1199.40,1220.99,9608,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060910,000000,1220.99,1220.99,1220.99,1220.99,50,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20060911,000000,1200.02,1220.66,1200.02,1220.66,408,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061004,000000,1272.99,1272.99,1272.99,1272.99,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061007,000000,1296.48,1296.48,1270.09,1274.33,27020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061009,000000,1269.83,1272.66,1254.27,1272.66,5407,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061010,000000,1247.80,1272.33,1247.80,1272.33,87,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061018,000000,1254.66,1254.66,1254.66,1254.66,95098,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061022,000000,1233.87,1253.33,1233.87,1253.33,6430,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061023,000000,1234.09,1278.73,1229.34,1251.66,13120,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061028,000000,1251.66,1251.66,1251.66,1251.66,1900,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061030,000000,1250.71,1251.66,1250.71,1251.66,651,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061031,000000,1227.39,1250.66,1227.39,1250.66,4205,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061101,000000,1226.52,1249.33,1226.52,1249.33,6880,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061104,000000,1231.99,1233.91,1231.99,1231.99,150654,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061105,000000,1236.24,1236.24,1211.77,1222.33,47499,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061106,000000,1222.18,1245.20,1222.66,1222.66,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061107,000000,1245.39,1246.35,1223.33,1223.33,3010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061108,000000,1244.90,1245.85,1227.66,1227.66,24631,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061111,000000,1227.66,1252.08,1227.66,1227.66,2200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061112,000000,1204.39,1229.31,1204.39,1224.99,17701,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061113,000000,1200.12,1248.99,1200.12,1225.99,26566,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061114,000000,1249.47,1249.47,1225.99,1225.99,391,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061115,000000,1245.49,1245.49,1226.33,1226.33,1070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061118,000000,1226.33,1226.33,1226.33,1226.33,4500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061120,000000,1226.81,1226.81,1226.33,1226.33,13588,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061122,000000,1226.18,1245.82,1226.18,1226.66,3176,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061126,000000,1242.41,1247.66,1233.33,1233.33,36655,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061127,000000,1253.57,1253.57,1212.82,1224.33,43620,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061128,000000,1204.37,1213.99,1204.37,1213.99,50010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061129,000000,1194.48,1203.66,1194.48,1203.66,50010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061202,000000,1187.33,1187.33,1187.33,1187.33,111829,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061203,000000,1166.71,1181.33,1166.71,1181.33,30349,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061204,000000,1163.61,1168.99,1163.61,1168.99,62568,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061205,000000,1148.61,1163.33,1148.61,1163.33,30394,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061206,000000,1185.91,1185.91,1164.33,1164.33,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061209,000000,1187.22,1187.22,1164.66,1164.66,1133,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061210,000000,1147.96,1177.40,1147.96,1163.66,8211,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061211,000000,1185.28,1185.28,1166.66,1166.66,16436,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061212,000000,1183.55,1187.47,1171.33,1171.33,25620,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061213,000000,1187.76,1187.76,1185.33,1185.33,73286,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061216,000000,1168.42,1209.30,1168.42,1183.99,32355,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061217,000000,1206.42,1206.42,1184.53,1185.99,14716,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061218,000000,1205.64,1208.56,1161.90,1187.66,9153,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061219,000000,1210.99,1210.99,1187.66,1187.66,113,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061220,000000,1209.59,1209.59,1190.66,1190.66,14530,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061223,000000,1211.29,1212.75,1165.73,1194.33,18576,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061224,000000,1187.21,1193.99,1186.72,1193.99,2702,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061225,000000,1173.84,1185.99,1173.84,1185.99,40245,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061226,000000,1173.50,1186.63,1173.50,1185.66,126497,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061227,000000,1185.17,1185.66,1184.69,1185.66,6914,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20061230,000000,1184.26,1208.07,1161.42,1187.66,16422,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070115,000000,1122.99,1122.99,1122.99,1122.99,3450,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070116,000000,1145.28,1145.28,1123.33,1123.33,1440,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070117,000000,1101.03,1122.99,1101.03,1122.99,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070120,000000,1101.03,1122.99,1101.03,1122.99,60,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070122,000000,1101.02,1121.99,1101.02,1121.99,6124,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070131,000000,1100.02,1121.99,1100.02,1121.99,303,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070203,000000,1122.16,1121.66,1100.19,1121.66,2168,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070205,000000,1121.66,1121.66,1099.69,1121.66,273,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070213,000000,1099.85,1121.33,1099.85,1121.33,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070214,000000,1099.35,1121.33,1099.35,1121.33,907,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070217,000000,1099.51,1120.99,1099.51,1120.99,2010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070218,000000,1099.18,1120.66,1099.18,1120.66,2780,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070219,000000,1098.68,1120.66,1098.68,1120.66,460,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070221,000000,1099.33,1119.33,1099.33,1119.33,8010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070224,000000,1097.49,1118.99,1097.49,1118.99,1398,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070228,000000,1096.99,1118.99,1096.99,1118.99,90,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070304,000000,1097.16,1118.66,1097.16,1118.66,2568,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070307,000000,1096.98,1117.99,1096.98,1117.99,4619,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070313,000000,1096.31,1117.33,1096.31,1117.33,3023,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070317,000000,1095.47,1116.99,1095.47,1116.99,1670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070319,000000,1096.45,1113.99,1096.45,1113.99,17145,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070404,000000,1091.94,1113.99,1091.94,1113.99,653,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070407,000000,1091.94,1113.99,1091.94,1113.99,510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070410,000000,1091.94,1113.99,1091.94,1113.99,783,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070422,000000,1091.94,1113.99,1091.94,1113.99,421,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070424,000000,1091.94,1113.99,1091.94,1113.99,864,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070428,000000,1092.11,1113.66,1092.11,1113.66,2010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070429,000000,1093.09,1110.66,1093.09,1110.66,17317,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070505,000000,1089.90,1107.99,1089.90,1107.99,14401,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070513,000000,1086.05,1107.66,1086.05,1107.66,1480,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070514,000000,1085.71,1107.33,1085.71,1107.33,1405,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070515,000000,1085.21,1107.33,1085.21,1107.33,515,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070519,000000,1085.21,1107.33,1085.21,1107.33,573,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070523,000000,1085.71,1106.33,1085.71,1106.33,5512,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070526,000000,1084.37,1105.99,1084.37,1105.99,1530,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070527,000000,1084.53,1105.66,1084.53,1105.66,2293,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070529,000000,1084.53,1104.66,1084.53,1104.66,6335,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070530,000000,1086.89,1096.99,1086.89,1096.99,44010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070602,000000,1079.02,1089.66,1079.02,1089.66,41732,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070603,000000,1071.47,1082.66,1071.47,1082.66,40720,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070606,000000,1068.30,1069.33,1068.30,1069.33,77599,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070609,000000,1055.66,1055.66,1055.66,1055.66,82811,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070611,000000,1037.02,1051.99,1037.02,1051.99,22126,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070612,000000,1035.14,1044.99,1035.14,1044.99,43117,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070617,000000,1024.44,1044.66,1024.44,1044.66,2570,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070619,000000,1023.92,1044.66,1023.92,1044.66,1004,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070620,000000,1023.92,1044.66,1023.92,1044.66,944,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070624,000000,1024.10,1044.33,1024.10,1044.33,1110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070625,000000,1023.77,1043.99,1023.77,1043.99,1060,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070627,000000,1023.43,1043.66,1023.43,1043.66,1612,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070630,000000,1023.09,1043.33,1023.09,1043.33,1471,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070701,000000,1022.57,1043.33,1022.57,1043.33,128,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070702,000000,1022.57,1043.33,1022.57,1043.33,217,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070704,000000,1022.57,1043.33,1022.57,1043.33,762,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070714,000000,1022.57,1043.33,1022.57,1043.33,802,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070716,000000,1022.76,1042.99,1022.76,1042.99,2028,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070717,000000,1022.24,1042.99,1022.24,1042.99,357,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070724,000000,1022.42,1042.66,1022.42,1042.66,1550,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070725,000000,1022.45,1041.66,1022.45,1041.66,6550,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070729,000000,1020.89,1041.66,1020.89,1041.66,260,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070730,000000,1020.89,1041.66,1020.89,1041.66,1018,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070731,000000,1021.07,1041.33,1021.07,1041.33,2026,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070801,000000,1020.55,1041.33,1020.55,1041.33,130,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070804,000000,1020.55,1041.33,1020.55,1041.33,515,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070805,000000,1020.55,1041.33,1020.55,1041.33,409,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070814,000000,1020.55,1041.33,1020.55,1041.33,1019,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070815,000000,1020.73,1040.99,1020.73,1040.99,1210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070818,000000,1020.58,1040.33,1020.58,1040.33,3875,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070820,000000,1019.91,1039.66,1019.91,1039.66,4924,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070826,000000,1018.87,1039.66,1018.87,1039.66,1021,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070908,000000,968.09,1014.88,968.09,980.99,9548,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070909,000000,966.10,973.66,966.10,973.66,50010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070910,000000,958.73,966.33,958.73,966.33,50010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070911,000000,954.66,978.18,954.66,954.66,287872,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070912,000000,954.66,955.75,954.66,954.66,24480,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070915,000000,955.75,955.75,954.66,954.66,8672,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070916,000000,954.66,954.66,954.66,954.66,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070917,000000,955.21,955.21,954.66,954.66,3542,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070918,000000,954.66,957.40,954.66,954.66,5644,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070919,000000,954.87,954.87,954.33,954.33,42020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070922,000000,953.78,954.33,951.59,954.33,8443,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070923,000000,935.72,954.33,935.72,954.33,53,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070925,000000,935.93,953.99,935.93,953.99,1784,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070926,000000,936.23,952.66,936.23,952.66,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070929,000000,941.33,978.87,941.33,941.33,217757,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20070930,000000,940.67,959.43,937.91,942.33,54810,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071001,000000,935.47,954.09,935.47,952.99,96208,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071002,000000,964.54,964.54,963.45,963.99,81611,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071007,000000,975.53,976.07,974.99,974.99,188210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071008,000000,976.07,976.61,974.99,974.99,17869,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071009,000000,974.99,974.99,974.99,974.99,7226,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071010,000000,974.99,974.99,974.99,974.99,13,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071014,000000,974.17,981.72,974.17,976.33,26433,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071015,000000,980.89,984.13,977.66,977.66,34194,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071016,000000,978.84,994.98,978.84,980.99,40970,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071017,000000,994.60,994.60,990.33,990.33,64450,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071020,000000,990.86,990.86,990.33,990.33,16752,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071021,000000,994.40,999.75,989.06,990.66,28506,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071022,000000,989.73,995.06,989.73,993.99,73400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071023,000000,995.26,997.93,987.26,993.66,31731,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071024,000000,997.93,997.93,993.66,993.66,14010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071027,000000,995.66,995.66,984.99,992.99,38610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071028,000000,994.27,994.81,975.02,989.99,53372,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071030,000000,991.26,991.26,984.31,989.66,28749,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071031,000000,989.66,989.66,989.13,989.66,1670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071103,000000,988.59,989.66,988.59,989.66,9010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071104,000000,989.20,989.20,984.38,988.66,46861,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071113,000000,969.59,988.33,969.59,988.33,2631,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071117,000000,969.05,988.33,969.05,988.33,220,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071118,000000,969.05,988.33,969.05,988.33,930,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071119,000000,969.45,987.66,969.45,987.66,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071120,000000,975.66,975.66,975.66,975.66,38322,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071121,000000,956.44,975.33,956.44,975.33,2250,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071124,000000,955.90,975.33,955.90,975.33,1077,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071127,000000,956.10,974.99,956.10,974.99,1241,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071128,000000,958.21,970.66,958.21,970.66,29010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071204,000000,951.92,970.33,951.92,970.33,2160,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071205,000000,958.66,959.21,958.66,958.66,244761,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071208,000000,976.67,976.67,949.38,958.66,3336,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071209,000000,958.66,971.21,949.38,958.66,34800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071210,000000,958.87,958.87,958.33,958.33,85440,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071211,000000,958.54,958.54,955.26,957.99,16358,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071212,000000,958.21,958.21,955.48,957.66,85104,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071215,000000,958.21,958.21,955.48,957.66,5506,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071216,000000,957.66,957.66,957.66,957.66,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071217,000000,957.66,957.66,957.66,957.66,3650,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071218,000000,957.66,957.66,950.02,957.66,12010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071219,000000,955.69,958.42,950.23,957.33,21075,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071222,000000,957.45,976.01,955.26,957.99,30527,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071223,000000,969.66,969.66,969.66,969.66,30000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071224,000000,977.54,977.54,968.33,968.33,43596,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071225,000000,969.95,972.66,968.33,968.33,3030,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071226,000000,979.99,979.99,979.99,979.99,81798,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20071230,000000,991.99,991.99,991.99,991.99,1510353,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080114,000000,922.99,922.99,922.99,922.99,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080115,000000,922.99,941.45,922.99,922.99,1625,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080116,000000,922.99,922.99,922.99,922.99,734,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080120,000000,940.89,940.89,922.99,922.99,850,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080121,000000,924.11,924.11,922.99,922.99,6302,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080122,000000,922.99,922.99,922.99,922.99,663,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080123,000000,922.99,925.23,922.99,922.99,12040,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080126,000000,923.22,923.22,922.66,922.66,155400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080128,000000,922.66,922.66,922.66,922.66,594,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080129,000000,922.10,922.66,922.10,922.66,1488,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080204,000000,920.98,922.66,920.98,922.66,9681,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080205,000000,919.53,922.33,919.53,922.33,15140,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080206,000000,919.53,922.33,919.53,922.33,58,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080216,000000,911.66,911.66,911.66,911.66,18655,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080217,000000,894.51,910.33,894.51,910.33,10280,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080219,000000,899.66,899.66,899.66,899.66,100785,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080220,000000,888.13,905.90,888.13,890.99,103048,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080223,000000,904.75,904.75,890.99,890.99,110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080225,000000,890.99,890.99,889.85,890.99,10330,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080227,000000,891.23,891.23,873.45,890.66,7090,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080301,000000,873.12,890.33,873.12,890.33,2010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080304,000000,888.61,890.33,888.61,890.33,2043,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080311,000000,875.15,886.66,875.15,886.66,28600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080312,000000,870.83,884.66,870.83,884.66,16317,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080315,000000,867.85,883.99,867.85,883.99,5255,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080316,000000,867.89,882.33,867.89,882.33,13800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080318,000000,865.24,881.99,865.24,881.99,2325,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080405,000000,865.63,880.66,865.63,880.66,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080406,000000,864.28,879.33,864.28,879.33,10663,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080407,000000,862.93,877.99,862.93,877.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080408,000000,862.30,875.66,862.30,875.66,18720,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080409,000000,859.21,874.33,859.21,874.33,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080412,000000,857.86,872.99,857.86,872.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080413,000000,856.51,871.66,856.51,871.66,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080414,000000,855.74,870.33,855.74,870.33,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080415,000000,854.39,868.99,854.39,868.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080416,000000,852.30,868.66,852.30,868.66,1510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080419,000000,853.45,866.33,853.45,866.33,20692,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080420,000000,850.34,864.99,850.34,864.99,12196,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080421,000000,848.99,863.66,848.99,863.66,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080422,000000,847.64,862.33,847.64,862.33,12490,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080423,000000,846.29,860.99,846.29,860.99,10270,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080426,000000,844.94,859.66,844.94,859.66,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080427,000000,842.84,859.33,842.84,859.33,1510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080428,000000,843.76,857.33,843.76,857.33,15510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080429,000000,841.22,855.99,841.22,855.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080430,000000,840.21,854.99,840.21,854.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080503,000000,843.31,848.66,843.31,848.66,56314,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080505,000000,844.02,846.99,833.29,846.99,19144,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080507,000000,830.32,846.99,830.32,846.99,710,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080510,000000,832.99,832.99,832.99,832.99,115000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080513,000000,832.72,837.55,832.72,833.33,69367,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080514,000000,832.72,838.76,832.72,833.33,57630,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080518,000000,832.72,833.33,832.72,833.33,16640,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080519,000000,837.13,856.41,831.11,835.33,27094,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080520,000000,855.31,855.31,836.66,836.66,8618,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080521,000000,859.40,859.40,838.99,838.99,13750,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080524,000000,859.25,859.25,844.33,844.33,34951,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080526,000000,868.05,868.05,822.74,845.99,23579,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080528,000000,823.34,845.99,823.34,845.99,285,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080531,000000,846.59,846.59,845.99,845.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080601,000000,846.59,847.19,845.99,845.99,8647,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080602,000000,846.66,859.17,846.66,846.66,103944,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080608,000000,847.85,847.85,846.66,846.66,11010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080609,000000,847.59,847.59,846.99,846.99,25010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080610,000000,847.92,848.52,847.33,847.33,50082,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080611,000000,848.52,848.52,844.35,847.33,21233,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080615,000000,847.33,848.52,847.33,847.33,10220,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080616,000000,848.52,848.52,847.33,847.33,11679,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080617,000000,848.52,848.52,846.14,847.33,30010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080618,000000,851.16,851.16,824.88,843.99,31743,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080621,000000,850.30,850.30,844.33,844.33,14133,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080622,000000,847.64,864.96,823.77,844.66,30010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080623,000000,847.18,847.18,822.07,842.99,20010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080624,000000,843.59,843.59,842.99,842.99,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080625,000000,842.40,843.59,842.40,842.99,13538,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080628,000000,819.17,841.33,819.17,841.33,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080629,000000,819.37,837.99,818.77,837.99,20010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080701,000000,814.14,836.99,814.14,836.99,6578,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080702,000000,813.65,835.33,813.65,835.33,10510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080705,000000,829.90,851.36,829.90,845.99,69354,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080706,000000,864.65,864.65,853.99,853.99,47230,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080707,000000,833.62,875.03,833.62,854.33,4280,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080708,000000,857.36,874.51,854.99,854.99,16835,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080709,000000,855.40,867.81,855.40,855.99,107172,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080712,000000,833.62,854.33,833.62,854.33,10010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080728,000000,854.11,922.44,854.11,899.66,13035,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080729,000000,915.33,915.33,915.33,915.33,189245,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080802,000000,932.44,932.44,890.69,929.66,75612,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080803,000000,938.78,949.83,900.68,940.99,64707,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080804,000000,918.32,939.88,913.89,939.33,35764,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080805,000000,953.91,954.46,943.99,943.99,34460,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080806,000000,928.94,939.99,928.39,939.99,32349,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080809,000000,944.75,945.30,940.33,940.33,12626,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080810,000000,938.89,940.55,922.86,939.99,107672,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080811,000000,923.51,941.76,912.45,938.99,35527,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080812,000000,939.55,939.55,928.49,938.99,1276,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080813,000000,921.01,934.33,915.46,934.33,27373,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080818,000000,906.80,933.99,906.80,933.99,2224,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080820,000000,906.46,933.66,906.46,933.66,2243,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080823,000000,906.12,933.33,906.12,933.33,1802,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080824,000000,906.21,932.33,906.21,932.33,5301,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080825,000000,907.59,927.66,907.59,927.66,23480,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080827,000000,900.56,927.33,900.56,927.33,2114,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080830,000000,900.88,925.99,900.88,925.99,5923,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080831,000000,898.64,925.99,898.64,925.99,753,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080901,000000,898.86,925.66,898.86,925.66,1514,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080903,000000,899.18,924.33,899.18,924.33,6437,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080907,000000,897.82,922.99,897.82,922.99,7003,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080908,000000,898.23,918.99,898.23,918.99,20010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080909,000000,892.39,917.66,892.39,917.66,5970,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080910,000000,892.82,913.66,892.82,913.66,20790,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080913,000000,888.64,910.66,888.64,910.66,15564,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080914,000000,883.79,910.33,883.79,910.33,1590,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080915,000000,883.44,909.99,883.44,909.99,953,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080916,000000,883.33,909.33,883.33,909.33,2906,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080917,000000,882.65,908.66,882.65,908.66,3196,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080920,000000,883.10,906.33,883.10,906.33,11500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080924,000000,880.04,904.99,880.04,904.99,7171,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080928,000000,880.40,901.99,880.40,901.99,16210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20080930,000000,875.28,901.99,875.28,901.99,786,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081004,000000,875.97,900.99,875.97,900.99,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081005,000000,876.10,898.33,876.10,898.33,13246,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081008,000000,871.77,897.99,871.77,897.99,1180,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081011,000000,872.12,896.66,872.12,896.66,6924,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081012,000000,872.15,893.33,872.15,893.33,16981,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081014,000000,867.23,892.99,867.23,892.99,1190,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081015,000000,868.06,890.99,868.06,890.99,10392,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081018,000000,864.85,890.66,864.85,890.66,1510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081019,000000,864.75,889.99,864.75,889.99,3010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081021,000000,863.60,889.99,863.60,889.99,159,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081022,000000,863.83,889.66,863.83,889.66,1510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081026,000000,866.32,885.33,866.32,885.33,23375,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081028,000000,859.07,884.99,859.07,884.99,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081029,000000,860.15,882.66,860.15,882.66,13090,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081102,000000,856.92,882.33,856.92,882.33,2010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081103,000000,856.34,882.33,856.34,882.33,306,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081105,000000,856.58,881.99,856.58,881.99,1041,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081108,000000,856.95,880.66,856.95,880.66,6670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081109,000000,856.79,877.66,856.79,877.66,16330,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081111,000000,851.81,877.33,851.81,877.33,1843,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081112,000000,853.16,874.66,853.16,874.66,14719,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081116,000000,850.93,871.33,850.93,871.33,18253,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081118,000000,856.66,856.66,856.66,856.66,249217,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081119,000000,857.17,857.17,831.77,855.99,4388,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081122,000000,833.36,852.33,833.36,852.33,20010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081123,000000,827.34,851.66,827.34,851.66,3310,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081125,000000,827.00,851.33,827.00,851.33,1012,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081126,000000,826.32,851.85,826.32,850.66,6354,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081129,000000,850.66,850.66,850.66,850.66,4370,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081130,000000,851.25,851.25,850.66,850.66,21364,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081202,000000,850.66,875.59,850.66,850.66,26442,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081203,000000,850.07,850.66,850.07,850.66,2009,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081224,000000,848.88,850.66,848.88,850.66,5523,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081228,000000,839.66,839.66,839.66,839.66,6000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20081230,000000,839.06,839.66,839.06,839.66,2555,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090103,000000,832.73,839.33,832.73,839.33,3583,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090104,000000,839.33,839.33,839.33,839.33,7195,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090105,000000,841.74,841.74,836.33,836.33,2805,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090128,000000,806.33,806.33,806.33,806.33,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090202,000000,783.81,804.33,783.81,804.33,13299,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090211,000000,783.24,801.33,783.24,801.33,20194,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090215,000000,777.91,800.99,777.91,800.99,2385,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090221,000000,777.29,800.99,777.29,800.99,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090228,000000,788.33,788.33,788.33,788.33,40000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090301,000000,782.33,782.33,782.33,782.33,2340,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090311,000000,781.99,781.99,781.99,781.99,2545,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090314,000000,775.97,787.99,775.97,787.99,40386,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090404,000000,775.66,775.66,775.66,775.66,40807,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090405,000000,769.66,769.66,769.66,769.66,10020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090407,000000,768.33,768.33,768.33,768.33,400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090415,000000,768.33,768.33,768.33,768.33,10,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090419,000000,768.33,768.33,768.33,768.33,189,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090421,000000,768.33,768.33,768.33,768.33,3632,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090422,000000,767.66,767.66,767.66,767.66,1670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090425,000000,767.33,767.33,767.33,767.33,1671,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090428,000000,766.99,766.99,766.99,766.99,15895,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090429,000000,762.14,767.33,762.14,767.33,10531,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090513,000000,775.33,775.33,775.33,775.33,216,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090517,000000,775.33,775.33,775.33,775.33,4836,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090520,000000,775.33,775.33,775.33,775.33,2857,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090526,000000,783.21,783.21,766.33,766.33,3309,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090527,000000,752.20,775.33,752.20,775.33,2496,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090531,000000,762.99,762.99,762.99,762.99,533,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090602,000000,775.33,775.33,775.33,775.33,1375,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090603,000000,775.33,775.33,775.33,775.33,993,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090607,000000,775.33,775.33,775.33,775.33,808,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090610,000000,775.33,775.33,775.33,775.33,1635,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090615,000000,773.99,773.99,773.99,773.99,1654,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090616,000000,773.07,774.99,773.07,774.99,2588,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090617,000000,774.99,774.99,774.99,774.99,725,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090623,000000,774.99,774.99,774.99,774.99,974,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090624,000000,774.68,775.33,774.68,775.33,24727,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090701,000000,774.99,774.99,774.99,774.99,1730,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090705,000000,774.99,774.99,774.99,774.99,3070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090711,000000,774.99,774.99,774.99,774.99,186,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090714,000000,762.99,762.99,762.99,762.99,1567,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090715,000000,774.99,774.99,774.99,774.99,186,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090719,000000,751.22,774.99,751.22,774.99,3385,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090721,000000,774.99,774.99,774.99,774.99,611,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090722,000000,774.99,774.99,774.99,774.99,479,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090727,000000,766.33,766.33,766.33,766.33,1466,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090805,000000,765.99,765.99,765.99,765.99,4023,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090812,000000,761.99,761.99,761.99,761.99,6548,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090819,000000,764.26,764.26,760.99,760.99,22556,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090907,000000,762.99,762.99,762.99,762.99,3600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090913,000000,762.99,762.99,762.99,762.99,9598,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090916,000000,762.99,762.99,762.99,762.99,1282,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090919,000000,762.99,762.99,762.99,762.99,832,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090926,000000,751.33,751.33,751.33,751.33,600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090927,000000,740.17,762.99,740.17,762.99,1901,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20090930,000000,762.99,762.99,762.99,762.99,405,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091007,000000,762.99,762.99,762.99,762.99,1260,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091010,000000,762.99,762.99,762.99,762.99,10454,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091012,000000,762.99,762.99,762.99,762.99,650,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091019,000000,751.33,751.33,751.33,751.33,2336,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091021,000000,774.33,774.33,774.33,774.33,22616,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091024,000000,774.33,774.33,774.33,774.33,18193,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091027,000000,779.66,779.66,779.66,779.66,430,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091101,000000,756.33,756.33,756.33,756.33,843,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091103,000000,773.27,779.66,773.27,779.66,10106,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091104,000000,779.66,779.66,779.66,779.66,71,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091108,000000,756.98,756.98,756.33,756.33,51693,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091110,000000,774.33,774.33,774.33,774.33,689,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091111,000000,774.33,774.33,774.33,774.33,247,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091118,000000,760.99,760.99,760.99,760.99,24685,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091124,000000,759.66,759.66,759.66,759.66,1650,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091201,000000,760.99,760.99,760.99,760.99,40999,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091208,000000,760.99,760.99,760.99,760.99,235,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091212,000000,749.24,774.33,749.24,774.33,10170,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091214,000000,762.66,762.66,762.66,762.66,34000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091216,000000,762.66,762.66,762.66,762.66,1167,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091219,000000,773.66,773.66,773.66,773.66,810,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091222,000000,749.66,749.66,749.66,749.66,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091229,000000,760.99,760.99,760.99,760.99,5210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20091230,000000,760.99,760.99,760.99,760.99,658,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100102,000000,760.99,760.99,760.99,760.99,52529,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100104,000000,749.66,749.66,749.66,749.66,16500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100105,000000,760.99,760.99,730.92,760.99,13954,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100109,000000,757.99,757.99,757.99,757.99,5168,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100220,000000,691.33,691.33,691.33,691.33,1485,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100224,000000,701.99,701.99,701.99,701.99,10,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100227,000000,701.62,702.33,701.62,702.33,5436,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100228,000000,702.99,702.99,702.99,702.99,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100301,000000,702.99,702.99,702.99,702.99,12500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100308,000000,704.66,704.66,704.66,704.66,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100309,000000,704.66,704.66,704.66,704.66,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100310,000000,704.99,704.99,704.99,704.99,786,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100313,000000,704.99,704.99,704.99,704.99,6884,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100403,000000,705.99,705.99,705.99,705.99,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100406,000000,706.66,706.66,706.66,706.66,18100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100410,000000,709.33,709.33,709.33,709.33,17900,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100411,000000,711.66,711.66,711.66,711.66,19942,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100412,000000,714.33,714.33,714.33,714.33,9000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100413,000000,715.66,715.66,715.66,715.66,8500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100414,000000,715.66,715.66,715.66,715.66,428,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100417,000000,715.66,715.66,715.66,715.66,3000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100418,000000,717.33,717.33,713.85,717.33,186072,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100419,000000,729.33,729.33,729.33,729.33,281,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100420,000000,729.33,729.33,729.33,729.33,9719,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100424,000000,702.06,730.66,702.06,730.66,20630,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100425,000000,716.66,716.66,716.66,716.66,3121,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100509,000000,708.88,723.35,708.88,722.66,12967,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100516,000000,708.99,708.99,708.99,708.99,2114,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100519,000000,708.66,708.66,708.66,708.66,24698,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100523,000000,704.99,704.99,704.99,704.99,1906,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100609,000000,704.66,704.66,704.66,704.66,542,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100614,000000,704.66,704.66,704.66,704.66,48,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100615,000000,704.66,704.66,704.66,704.66,430,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100622,000000,704.66,704.66,704.66,704.66,2562,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100720,000000,684.37,719.66,684.37,719.66,47302,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100721,000000,701.04,715.66,701.04,715.66,462,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100724,000000,703.33,703.33,703.33,703.33,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100728,000000,713.96,714.66,713.96,714.66,1926,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100802,000000,708.33,708.33,708.33,708.33,33474,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100803,000000,708.33,708.33,708.33,708.33,5933,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100804,000000,686.80,711.33,686.80,711.33,911,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100808,000000,699.99,699.99,699.99,699.99,5070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100814,000000,699.66,699.66,699.66,699.66,5374,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100817,000000,695.44,720.33,695.44,720.33,97251,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100818,000000,714.36,714.36,713.66,713.66,200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100821,000000,713.66,713.66,713.66,713.66,1215,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100822,000000,718.10,726.33,718.10,726.33,16672,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100829,000000,721.62,722.99,721.62,722.99,16681,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100919,000000,730.66,730.66,730.66,730.66,21000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100920,000000,731.33,731.33,731.33,731.33,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100921,000000,688.74,729.66,688.74,729.66,30099,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100922,000000,711.40,738.99,710.73,738.99,3791,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100925,000000,737.98,739.33,737.31,739.33,213453,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100926,000000,753.99,753.99,753.33,753.33,15843,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100927,000000,756.66,756.66,756.66,756.66,27856,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20100928,000000,761.66,761.66,761.01,761.66,40158,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101002,000000,739.66,739.66,739.66,739.66,506,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101003,000000,740.00,740.00,739.33,739.33,20513,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101005,000000,750.66,750.66,750.66,750.66,2118,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101006,000000,735.66,735.66,735.66,735.66,574,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101009,000000,735.66,735.66,735.66,735.66,528,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101010,000000,735.66,735.66,735.66,735.66,47212,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101011,000000,733.94,739.33,731.93,739.33,58757,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101012,000000,738.32,738.99,738.32,738.99,4516,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101013,000000,735.66,735.66,735.66,735.66,6299,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101023,000000,723.33,723.33,723.33,723.33,11723,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101027,000000,721.33,721.33,721.33,721.33,1865,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101031,000000,720.99,720.99,720.99,720.99,10531,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101101,000000,720.99,720.99,720.99,720.99,500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101102,000000,718.99,718.99,718.99,718.99,6165,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101110,000000,717.99,717.99,717.99,717.99,20197,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101113,000000,714.66,714.66,714.66,714.66,186500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101116,000000,700.99,700.99,700.99,700.99,19661,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101121,000000,711.33,711.33,711.33,711.33,221,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101123,000000,683.29,711.33,683.29,711.33,1386,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101127,000000,712.03,712.03,711.33,711.33,8934,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101128,000000,711.33,711.33,711.33,711.33,2019,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101130,000000,711.33,711.33,711.33,711.33,428,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101221,000000,706.33,706.33,706.33,706.33,33932,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101222,000000,705.62,706.33,684.43,706.33,54970,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101225,000000,706.33,706.33,706.33,706.33,11832,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101226,000000,706.33,706.33,706.33,706.33,23043,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101227,000000,692.99,692.99,692.99,692.99,6540,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20101229,000000,722.36,722.36,691.99,691.99,77038,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110101,000000,693.37,718.33,664.24,718.33,133830,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110102,000000,710.58,724.99,710.58,724.99,57968,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110109,000000,726.33,726.33,726.33,726.33,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110110,000000,739.99,739.99,739.99,739.99,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110126,000000,710.99,710.99,710.99,710.99,3506,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110130,000000,724.33,724.33,724.33,724.33,1854,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110131,000000,724.33,724.33,724.33,724.33,5010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110206,000000,710.33,710.33,710.33,710.33,45093,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110213,000000,715.97,716.66,715.97,716.66,5790,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110215,000000,715.97,716.66,715.97,716.66,2376,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110220,000000,716.66,716.66,716.66,716.66,950,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110223,000000,717.02,717.02,716.33,716.33,30289,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110226,000000,702.99,702.99,702.99,702.99,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110227,000000,715.66,715.66,715.66,715.66,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110301,000000,706.00,718.59,689.93,712.99,54874,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110306,000000,712.63,713.33,712.63,713.33,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110308,000000,706.33,706.33,706.33,706.33,850,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110309,000000,706.33,706.33,706.33,706.33,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110313,000000,700.45,711.66,700.45,711.66,121545,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110314,000000,711.66,711.66,707.46,711.66,100510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110315,000000,712.03,712.03,711.33,711.33,24896,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110316,000000,711.66,711.66,711.66,711.66,511,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110319,000000,711.66,711.66,711.66,711.66,5804,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110326,000000,711.66,711.66,711.66,711.66,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110327,000000,710.99,710.99,710.99,710.99,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110328,000000,710.99,710.99,710.99,710.99,30000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110406,000000,697.66,697.66,697.66,697.66,32000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110409,000000,697.66,697.66,697.66,697.66,3105,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110410,000000,696.33,696.33,696.33,696.33,3000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110411,000000,719.70,733.42,692.99,692.99,42000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110412,000000,710.96,711.66,710.96,711.66,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110413,000000,705.82,719.66,705.82,719.66,20000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110417,000000,688.57,723.68,688.57,722.99,20222,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110418,000000,722.64,723.33,722.64,723.33,9460,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110419,000000,699.33,699.33,699.33,699.33,37251,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110420,000000,718.66,718.66,718.66,718.66,1422,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110423,000000,718.66,718.66,718.66,718.66,3834,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110425,000000,694.33,694.33,694.33,694.33,9503,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110503,000000,706.33,706.33,706.33,706.33,2700,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110504,000000,726.37,726.37,707.33,707.33,37632,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110508,000000,697.33,697.33,697.33,697.33,1800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110509,000000,697.71,697.71,696.99,696.99,37028,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110510,000000,706.22,717.33,706.22,717.33,261971,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110511,000000,728.99,728.99,728.99,728.99,324838,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110522,000000,780.82,811.66,780.82,811.66,147202,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110523,000000,822.17,823.99,821.56,823.99,345836,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110524,000000,826.06,859.71,802.81,819.33,173854,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110525,000000,811.51,811.51,809.66,809.66,5874,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110529,000000,808.33,808.33,808.33,808.33,1512,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110530,000000,807.14,852.91,807.14,808.99,150780,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110531,000000,780.03,831.99,768.55,831.99,343052,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110601,000000,804.99,804.99,804.99,804.99,31514,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110606,000000,798.33,798.33,798.33,798.33,7488,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110608,000000,814.24,814.24,797.33,797.33,103784,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110612,000000,796.05,796.05,783.33,783.33,196875,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110613,000000,767.48,773.93,766.19,771.99,384057,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110629,000000,858.17,892.50,858.17,892.50,80800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110702,000000,896.47,909.00,896.47,909.00,208681,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110703,000000,927.00,927.00,918.48,927.00,183035,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110704,000000,946.50,946.50,946.50,946.50,159488,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110705,000000,966.50,966.50,894.33,966.50,305400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110706,000000,950.18,987.00,950.18,987.00,116151,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110709,000000,980.99,1007.50,980.99,1007.50,115639,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110710,000000,1005.02,1026.87,1005.02,1022.50,140010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110711,000000,1025.11,1025.11,997.50,997.50,155213,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110712,000000,977.50,977.50,977.50,977.50,154126,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110716,000000,995.44,999.00,995.44,999.00,208000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110718,000000,1020.50,1020.50,1020.50,1020.50,50000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110719,000000,1029.23,1029.23,1012.50,1012.50,9600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110720,000000,1012.12,1035.50,999.14,1035.50,193774,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110724,000000,1068.82,1068.82,1022.50,1022.50,142350,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110725,000000,982.30,1062.70,982.30,1022.50,206833,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110726,000000,1022.50,1022.50,1022.50,1022.50,200000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110727,000000,1044.64,1045.50,1043.78,1045.50,239500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110730,000000,1067.00,1067.00,1067.00,1067.00,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110731,000000,1092.41,1092.41,1022.50,1022.50,2100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110801,000000,1022.50,1022.50,1022.50,1022.50,8010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110803,000000,1019.00,1103.11,1019.00,1019.00,136656,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110806,000000,1045.00,1045.00,1045.00,1045.00,358839,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110808,000000,1015.68,1069.00,1015.68,1069.00,185800,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110809,000000,1081.50,1081.50,1081.50,1081.50,58000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110810,000000,1050.00,1050.00,1050.00,1050.00,1350,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110815,000000,1055.50,1055.50,1055.50,1055.50,2039,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110816,000000,1055.85,1055.85,1055.00,1055.00,54337,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110817,000000,1035.25,1085.50,1024.36,1085.50,284843,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110824,000000,1058.95,1061.50,1058.95,1061.50,109000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110827,000000,1085.50,1085.50,1085.50,1085.50,54000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110828,000000,1102.50,1102.50,1102.50,1102.50,20300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110829,000000,1109.00,1109.00,1109.00,1109.00,179645,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110830,000000,1136.89,1136.89,1132.00,1132.00,101000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110903,000000,1110.30,1110.30,1104.50,1104.50,110000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110904,000000,1132.50,1132.50,1132.50,1132.50,357,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110905,000000,1166.41,1166.41,1082.50,1082.50,141078,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110907,000000,1076.00,1127.40,1076.00,1076.00,22450,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110910,000000,1111.12,1111.12,1048.93,1102.00,8300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110911,000000,1111.82,1111.82,1111.00,1111.00,13071,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110912,000000,1089.73,1122.50,1089.73,1122.50,216248,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110913,000000,1143.69,1144.50,1143.69,1144.50,21000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110917,000000,1140.21,1151.50,1128.12,1151.50,36190,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110919,000000,1158.50,1158.50,1074.14,1158.50,103403,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110920,000000,1184.12,1186.50,1184.12,1186.50,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110925,000000,1179.87,1187.00,1179.87,1187.00,6638,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110926,000000,1137.50,1137.50,1137.50,1137.50,2739000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20110928,000000,1179.45,1179.45,1142.19,1143.00,4702,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111001,000000,1165.20,1166.00,1165.20,1166.00,2950000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111002,000000,1172.50,1172.50,1172.50,1172.50,20275,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111004,000000,1167.50,1167.50,1167.50,1167.50,1010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111005,000000,1143.50,1143.50,1143.50,1143.50,2399,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111009,000000,1143.00,1143.00,1143.00,1143.00,649,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111011,000000,1148.00,1148.00,1148.00,1148.00,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111015,000000,1157.00,1157.00,1157.00,1157.00,1160,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111016,000000,1154.48,1162.50,1154.48,1162.50,7200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111019,000000,1165.50,1165.50,1165.50,1165.50,50,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111023,000000,1161.70,1162.50,1161.70,1162.50,10904,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111031,000000,1135.06,1137.50,1135.06,1137.50,7573,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111105,000000,1153.63,1177.50,1153.63,1177.50,3610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111108,000000,1133.50,1133.50,1133.50,1133.50,109754,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111109,000000,1164.60,1164.60,1163.00,1163.00,1510,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111112,000000,1137.00,1137.00,1137.00,1137.00,1069,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111114,000000,1137.00,1137.00,1137.00,1137.00,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111119,000000,1151.69,1152.50,1151.69,1152.50,202179,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111120,000000,1103.64,1157.50,1103.64,1157.50,400734,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111121,000000,1127.56,1180.00,1127.56,1180.00,609058,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111122,000000,1193.96,1193.96,1170.00,1170.00,500998,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111123,000000,1187.00,1187.00,1187.00,1187.00,300000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111126,000000,1193.83,1233.42,1187.50,1187.50,760716,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111127,000000,1212.00,1212.00,1212.00,1212.00,900000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111128,000000,1181.50,1181.50,1181.50,1181.50,39820,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111129,000000,1203.39,1212.00,1164.27,1212.00,1510037,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111204,000000,1212.00,1212.00,1212.00,1212.00,859021,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111211,000000,1191.82,1191.82,1181.50,1181.50,38877,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111219,000000,1211.00,1211.00,1211.00,1211.00,100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111220,000000,1142.04,1227.50,1142.04,1227.50,2587069,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111221,000000,1176.22,1265.57,1176.22,1227.50,401958,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111224,000000,1226.72,1227.50,1226.72,1227.50,50000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111225,000000,1162.45,1259.00,1162.45,1259.00,305173,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111226,000000,1308.72,1308.72,1212.50,1212.50,140100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111227,000000,1262.50,1262.50,1262.50,1262.50,210,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20111228,000000,1259.10,1271.32,1259.10,1267.50,1509000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120102,000000,1237.00,1237.00,1237.00,1237.00,279504,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120103,000000,1205.50,1208.64,1205.50,1205.50,32043,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120121,000000,1240.91,1240.91,1170.67,1217.50,3018,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120123,000000,1212.50,1212.50,1212.50,1212.50,1925,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120125,000000,1195.50,1195.50,1195.50,1195.50,50,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120129,000000,1175.59,1175.59,1174.00,1174.00,177284,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120130,000000,1145.00,1145.00,1145.00,1145.00,65318,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120131,000000,1130.00,1198.53,1130.00,1130.00,230100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120204,000000,1102.50,1134.83,1102.50,1102.50,32981,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120205,000000,1097.00,1097.00,1097.00,1097.00,14753,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120206,000000,1093.50,1093.50,1093.50,1093.50,86581,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120207,000000,1075.00,1075.00,1075.00,1075.00,5327,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120208,000000,1122.91,1127.00,1119.64,1127.00,73681,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120212,000000,1143.00,1143.00,1143.00,1143.00,108650,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120213,000000,1204.32,1204.32,1112.00,1112.00,86100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120214,000000,1122.43,1122.43,1117.50,1117.50,3367,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120218,000000,1102.50,1132.34,1102.50,1102.50,126388,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120219,000000,1042.47,1129.00,1042.47,1129.00,67621,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120221,000000,1136.00,1136.00,1136.00,1136.00,33070,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120222,000000,1160.23,1160.23,1116.68,1117.50,414021,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120225,000000,1134.06,1170.00,1080.55,1170.00,341453,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120226,000000,1178.50,1178.50,1178.50,1178.50,32113,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120227,000000,1186.00,1186.00,1186.00,1186.00,76328,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120228,000000,1175.17,1205.00,1175.17,1205.00,21399,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120229,000000,1172.68,1209.50,1172.68,1209.50,135278,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120303,000000,1238.50,1238.50,1238.50,1238.50,157534,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120304,000000,1270.50,1270.50,1270.50,1270.50,13653,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120306,000000,1275.40,1275.40,1237.50,1237.50,15028,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120307,000000,1191.03,1251.00,1191.03,1251.00,12010,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120310,000000,1247.50,1247.50,1247.50,1247.50,170,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120311,000000,1247.04,1247.04,1245.50,1245.50,358,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120313,000000,1209.00,1209.00,1209.00,1209.00,302,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120314,000000,1209.00,1209.00,1209.00,1209.00,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120317,000000,1208.22,1209.00,1208.22,1209.00,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120318,000000,1206.00,1206.00,1206.00,1206.00,15116,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120324,000000,1206.00,1206.78,1206.00,1206.00,16225,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120325,000000,1199.00,1199.00,1199.00,1199.00,6413,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120328,000000,1197.50,1197.50,1197.50,1197.50,935,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120402,000000,1197.50,1197.50,1197.50,1197.50,9000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120403,000000,1195.00,1195.00,1195.00,1195.00,68969,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120409,000000,1178.50,1178.50,1178.50,1178.50,7076,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120410,000000,1178.50,1178.50,1178.50,1178.50,5,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120414,000000,1176.50,1176.50,1176.50,1176.50,500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120418,000000,1176.50,1176.50,1176.50,1176.50,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120421,000000,1175.70,1178.09,1175.70,1176.50,226473,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120422,000000,1137.65,1162.50,1137.65,1162.50,46236,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120423,000000,1122.66,1197.50,1122.66,1197.50,1649,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120428,000000,1181.81,1196.00,1181.81,1196.00,39300,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120429,000000,1207.50,1207.50,1207.50,1207.50,100000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120430,000000,1232.50,1232.50,1232.50,1232.50,108189,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120501,000000,1225.27,1260.50,1225.27,1260.50,300138,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120502,000000,1291.50,1291.50,1291.50,1291.50,112331,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120505,000000,1315.03,1322.50,1315.03,1322.50,53270,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120506,000000,1312.77,1312.77,1268.50,1268.50,31566,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120507,000000,1288.78,1330.50,1288.78,1330.50,363819,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120508,000000,1287.69,1319.36,1287.69,1299.00,43745,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120509,000000,1330.09,1353.00,1330.09,1353.00,137133,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120512,000000,1352.00,1352.00,1352.00,1352.00,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120513,000000,1335.21,1388.50,1335.21,1388.50,69727,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120514,000000,1372.50,1372.50,1372.50,1372.50,14354,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120515,000000,1379.81,1404.50,1358.02,1404.50,118527,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120516,000000,1405.41,1448.28,1402.50,1402.50,37845,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120519,000000,1388.77,1444.00,1388.77,1444.00,32199,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120520,000000,1461.94,1461.94,1437.50,1437.50,42000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120521,000000,1390.00,1390.00,1390.00,1390.00,6937,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120526,000000,1415.89,1415.89,1401.37,1405.00,1068,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120527,000000,1387.00,1387.00,1387.00,1387.00,272400,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120528,000000,1349.50,1349.50,1349.50,1349.50,615082,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120530,000000,1349.50,1349.50,1349.50,1349.50,1,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120602,000000,1361.00,1361.00,1361.00,1361.00,20,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120610,000000,1313.50,1313.50,1313.50,1313.50,244348,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120612,000000,1306.62,1327.50,1306.62,1327.50,1137,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120627,000000,1278.50,1278.50,1278.50,1278.50,147,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120703,000000,1278.50,1278.50,1278.50,1278.50,200000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120715,000000,1245.00,1245.00,1245.00,1245.00,30669,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120716,000000,1237.00,1237.00,1237.00,1237.00,2115,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120717,000000,1236.50,1236.50,1236.50,1236.50,4631,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120805,000000,1235.50,1235.50,1235.50,1235.50,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120806,000000,1235.00,1235.00,1235.00,1235.00,3000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120808,000000,1234.00,1234.00,1234.00,1234.00,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120825,000000,1233.50,1255.19,1233.50,1233.50,333165,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120826,000000,1202.50,1202.50,1202.50,1202.50,10000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120902,000000,1202.50,1202.50,1202.50,1202.50,100,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120908,000000,1199.50,1199.50,1199.50,1199.50,652,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120909,000000,1199.50,1199.50,1199.50,1199.50,9359,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120911,000000,1197.00,1197.00,1197.00,1197.00,3724,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120918,000000,1196.00,1196.00,1196.00,1196.00,7049,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120919,000000,1194.00,1194.00,1194.00,1194.00,50,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120929,000000,1191.99,1215.62,1191.99,1197.50,113137,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20120930,000000,1166.50,1166.50,1166.50,1166.50,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121001,000000,1165.50,1165.50,1165.50,1165.50,13500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121002,000000,1162.00,1162.00,1162.00,1162.00,6265,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121003,000000,1160.50,1160.50,1160.50,1160.50,6019,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121006,000000,1159.00,1159.00,1159.00,1159.00,7235,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121007,000000,1157.50,1157.50,1157.50,1157.50,4000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121014,000000,1156.50,1156.50,1156.50,1156.50,22633,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121015,000000,1153.42,1153.42,1151.00,1151.00,13412,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121016,000000,1148.00,1148.00,1148.00,1148.00,7765,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121020,000000,1146.00,1146.00,1146.00,1146.00,9164,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121021,000000,1144.50,1144.50,1144.50,1144.50,7334,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121022,000000,1143.00,1143.00,1143.00,1143.00,22397,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121024,000000,1138.70,1150.81,1138.70,1150.00,35563,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121028,000000,1131.00,1131.00,1131.00,1131.00,4000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121029,000000,1131.63,1223.01,1130.00,1130.00,96819,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121030,000000,1143.50,1166.18,1143.50,1143.50,12500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121031,000000,1141.00,1141.00,1141.00,1141.00,14500,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121104,000000,1141.00,1141.00,1141.00,1141.00,318,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121107,000000,1136.56,1213.69,1136.56,1139.00,67128,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121110,000000,1182.21,1183.00,1182.21,1183.00,1324,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121111,000000,1188.45,1188.45,1099.92,1172.50,12343,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121112,000000,1126.42,1131.32,1126.42,1130.50,8862,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121113,000000,1148.96,1157.00,1115.19,1157.00,27,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121117,000000,1185.69,1185.69,1126.00,1126.00,13623,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121126,000000,1123.00,1123.00,1123.00,1123.00,1087,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121127,000000,1122.50,1122.50,1122.50,1122.50,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121128,000000,1121.50,1123.96,1121.50,1121.50,60445,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121201,000000,1109.00,1109.00,1109.00,1109.00,4000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121202,000000,1120.74,1120.74,1112.50,1112.50,3725,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121203,000000,1152.96,1152.96,1107.50,1107.50,138061,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121204,000000,1088.85,1088.85,1085.50,1085.50,23859,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121205,000000,1080.66,1081.50,1080.66,1081.50,7147,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121209,000000,1133.66,1133.66,1079.00,1079.00,117600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121210,000000,1060.00,1060.00,1060.00,1060.00,195512,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121211,000000,1006.87,1084.84,1006.87,1084.00,32483,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121212,000000,1083.00,1083.00,1083.00,1083.00,156009,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121215,000000,1109.48,1109.48,1103.69,1107.00,106726,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121216,000000,1129.33,1147.73,1087.50,1087.50,78697,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121217,000000,1079.50,1079.50,1079.50,1079.50,3999,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121219,000000,1074.50,1074.50,1074.50,1074.50,641,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121222,000000,1075.34,1138.60,1074.50,1074.50,28008,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121223,000000,1093.00,1093.00,1093.00,1093.00,57232,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121224,000000,1092.67,1093.50,1092.67,1093.50,12255,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121225,000000,1090.52,1130.42,1090.52,1098.00,21816,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121226,000000,1100.00,1100.00,1100.00,1100.00,19987,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121229,000000,1107.06,1121.00,1107.06,1121.00,158655,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121230,000000,1148.00,1148.00,1148.00,1148.00,81939,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20121231,000000,1167.30,1167.30,1166.50,1166.50,221420,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130101,000000,1172.53,1199.47,1172.53,1186.00,46600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130102,000000,1205.36,1210.22,1145.50,1145.50,17701,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130106,000000,1215.10,1215.10,1143.00,1143.00,99180,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130107,000000,1137.08,1146.91,1120.68,1121.50,20263,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130108,000000,1136.09,1148.39,1120.50,1120.50,38205,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130109,000000,1134.36,1134.36,1102.48,1127.00,27288,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130113,000000,1109.00,1109.00,1109.00,1109.00,1649,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130114,000000,1109.50,1150.78,1107.85,1109.50,354103,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130203,000000,1037.50,1037.50,1037.50,1037.50,2000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130204,000000,1037.50,1037.50,1037.50,1037.50,5000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130206,000000,1000.50,1000.50,1000.50,1000.50,5200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130209,000000,999.50,999.50,999.50,999.50,16048,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130211,000000,996.50,1039.28,996.50,996.50,18987,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130212,000000,994.00,1051.16,994.00,994.00,66425,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130313,000000,1098.00,1098.00,1055.00,1055.00,22144,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130316,000000,1021.00,1021.00,1021.00,1021.00,82815,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130317,000000,994.00,995.00,994.00,994.00,318600,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130318,000000,960.00,960.00,955.00,955.00,189015,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130325,000000,993.00,993.00,993.00,993.00,1000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130330,000000,970.00,993.00,970.00,993.00,7200,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130331,000000,995.00,995.00,994.00,995.00,92641,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130403,000000,1025.00,1025.00,1025.00,1025.00,6875,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130406,000000,1027.00,1027.00,1027.00,1027.00,12450,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130407,000000,1027.00,1031.00,1027.00,1031.00,98763,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130408,000000,1000.00,1062.00,1000.00,1062.00,15669,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130409,000000,1066.00,1066.00,1066.00,1066.00,27062,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130410,000000,1075.00,1075.00,1075.00,1075.00,17000,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130413,000000,1081.00,1081.00,1081.00,1081.00,117190,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130415,000000,1122.00,1122.00,1102.00,1122.00,53001,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130416,000000,1140.00,1140.00,1140.00,1140.00,33110,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130417,000000,1123.00,1149.00,1110.00,1149.00,81962,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130420,000000,1115.00,1154.00,1115.00,1139.00,23050,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130421,000000,1139.00,1139.00,1076.00,1076.00,28876,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130422,000000,1077.00,1138.00,1077.00,1077.00,31900,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130423,000000,1070.00,1157.00,1070.00,1157.00,151975,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130424,000000,1190.00,1190.00,1150.00,1150.00,34389,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130427,000000,1180.00,1180.00,1130.00,1149.00,19780,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130428,000000,1170.00,1170.00,1110.00,1110.00,4085,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130429,000000,1170.00,1190.00,1170.00,1190.00,146782,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130430,000000,1233.00,1233.00,1232.00,1233.00,17453,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130501,000000,1147.00,1180.00,1147.00,1150.00,5862,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130504,000000,1234.00,1234.00,1220.00,1220.00,3132,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130505,000000,1230.00,1230.00,1146.00,1146.00,11760,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130506,000000,1230.00,1230.00,1142.00,1142.00,54257,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130507,000000,1197.00,1197.00,1122.00,1122.00,20263,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130508,000000,1190.00,1190.00,1115.00,1115.00,24903,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130511,000000,1106.00,1177.00,1106.00,1177.00,26944,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130512,000000,1152.00,1170.00,1150.00,1150.00,192,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130513,000000,1100.00,1100.00,1100.00,1100.00,3649,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130514,000000,1119.00,1100.00,1096.00,1096.00,244,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130515,000000,1096.00,1096.00,1096.00,1096.00,10751,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130518,000000,1092.00,1092.00,1092.00,1092.00,11457,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130519,000000,1088.00,1100.00,1088.00,1088.00,66387,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130520,000000,1065.00,1066.00,1065.00,1066.00,56661,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130521,000000,1050.00,1090.00,1046.00,1090.00,13843,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130522,000000,1090.00,1130.00,1090.00,1130.00,252528,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130525,000000,1143.00,1173.00,1143.00,1173.00,146223,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130526,000000,1219.00,1219.00,1200.00,1219.00,953168,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130527,000000,1267.00,1267.00,1267.00,1267.00,764644,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130528,000000,1317.00,1317.00,1226.00,1265.00,499953,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130529,000000,1320.00,1320.00,1224.00,1224.00,79933,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130601,000000,1265.00,1265.00,1215.00,1217.00,195206,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130602,000000,1220.00,1240.00,1200.00,1210.00,51670,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130603,000000,1255.00,1255.00,1170.00,1218.00,178505,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130608,000000,1235.00,1235.00,1150.00,1200.00,17952,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130609,000000,1220.00,1220.00,1144.00,1144.00,83285,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130610,000000,1207.00,1213.00,1203.00,1208.00,318419,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130611,000000,1254.00,1254.00,1213.00,1228.00,69543,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130612,000000,1250.00,1250.00,1181.00,1229.00,11680,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130615,000000,1248.00,1267.00,1200.00,1255.00,155085,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130616,000000,1259.00,1259.00,1192.00,1192.00,64412,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130617,000000,1180.00,1219.00,1174.00,1174.00,93759,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130618,000000,1218.00,1218.00,1170.00,1190.00,83549,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130619,000000,1170.00,1223.00,1170.00,1219.00,240719,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130622,000000,1230.00,1235.00,1225.00,1234.00,225899,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130623,000000,1236.00,1279.00,1235.00,1272.00,283827,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130625,000000,1313.00,1313.00,1222.00,1313.00,265020,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130626,000000,1364.00,1364.00,1330.00,1364.00,443935,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130629,000000,1390.00,1397.00,1308.00,1338.00,210120,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130630,000000,1303.00,1303.00,1290.00,1296.00,196332,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130701,000000,1340.00,1344.00,1254.00,1339.00,206415,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130702,000000,1374.00,1374.00,1290.00,1345.00,308417,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130703,000000,1368.00,1408.00,1350.00,1407.00,240934,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130706,000000,1456.00,1456.00,1456.00,1456.00,395610,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130707,000000,1514.00,1514.00,1460.00,1487.00,324668,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130708,000000,1499.00,1499.00,1450.00,1450.00,240935,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130709,000000,1470.00,1470.00,1393.00,1401.00,118174,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130710,000000,1464.00,1469.00,1431.00,1469.00,186864,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130713,000000,1522.00,1525.00,1515.00,1525.00,539222,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130714,000000,1581.00,1581.00,1462.00,1480.00,181943,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130715,000000,1510.00,1590.00,1478.00,1478.00,5774383,0000,CapitalIncreaseIncludingContribution
OmranVaToseFars_Share,d,20130716,000000,1535.00,1535.00,1420.00,1420.00,5820206,0000,CapitalIncreaseIncludingContribution
