<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PashmShisheIran_Share,d,20030217,000000,3397.60,3397.95,3397.60,3397.95,918,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030219,000000,3377.44,3377.44,3370.34,3370.34,16356,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030226,000000,3361.42,3361.42,3361.42,3361.42,378,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030302,000000,3352.22,3352.22,3352.22,3352.22,264,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030412,000000,3356.68,3356.68,3356.68,3356.68,1959,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030413,000000,3360.23,3360.23,3342.46,3342.46,18852,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030414,000000,3343.17,3343.17,3342.46,3342.46,16995,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030419,000000,3342.10,3342.46,3342.10,3342.46,1774,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030422,000000,3342.46,3342.46,3342.46,3342.46,105,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030426,000000,3342.38,3342.73,3342.38,3342.73,1739,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030429,000000,3340.34,3392.19,3340.34,3356.68,36291,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030430,000000,3358.07,3358.07,3358.07,3358.07,352,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030503,000000,3358.07,3358.07,3358.07,3358.07,132,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030507,000000,3357.77,3359.19,3357.77,3359.19,1815,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030510,000000,3359.19,3359.19,3359.19,3359.19,1128,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030511,000000,3359.31,3360.02,3359.31,3360.02,554,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030512,000000,3360.86,3360.86,3360.86,3360.86,544,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030514,000000,3370.34,3370.34,3370.34,3370.34,2151,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030517,000000,3370.27,3370.62,3370.27,3370.62,201002,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030518,000000,3362.73,3428.07,3362.73,3428.07,200342,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030520,000000,3427.46,3432.05,3427.46,3431.69,301071,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030521,000000,3434.41,3440.06,1896.44,3440.06,126706,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030527,000000,3440.34,3440.34,3440.34,3440.34,424,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030528,000000,3440.34,3440.34,3440.34,3440.34,406,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030531,000000,3440.34,3440.34,3440.34,3440.34,56000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030601,000000,3440.34,3440.69,3440.34,3440.34,452,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030602,000000,3440.34,3440.34,3440.34,3440.34,150,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030603,000000,3440.62,3440.62,3440.62,3440.62,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030607,000000,3440.62,3440.62,3440.62,3440.62,3784,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030608,000000,3439.71,3440.06,3439.71,3440.06,5403,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030609,000000,3440.06,3440.06,3440.06,3440.06,132,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030610,000000,3440.06,3440.06,3440.06,3440.06,67,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030615,000000,3440.06,3440.06,3440.06,3440.06,1748,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030616,000000,3440.06,3440.06,3440.06,3440.06,322,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030617,000000,3440.06,3440.06,3440.06,3440.06,975,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030621,000000,3440.06,3440.06,3440.06,3440.06,401,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030622,000000,3440.34,3440.34,3440.34,3440.34,144,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030624,000000,3440.34,3440.34,3440.34,3440.34,2004,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030625,000000,3440.11,3441.17,3440.11,3441.17,2576,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030628,000000,3441.45,3441.45,3441.45,3441.45,795,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030701,000000,3441.45,3441.45,3441.45,3441.45,8190,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030702,000000,3441.45,3441.45,3441.45,3441.45,220,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030705,000000,3441.45,3441.45,3441.45,3441.45,744,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030706,000000,3441.45,3441.45,3441.45,3441.45,258,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030812,000000,4021.02,4021.02,4021.02,4021.02,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030813,000000,4021.02,4021.02,4021.02,4021.02,1305,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030817,000000,4021.02,4021.02,4021.02,4021.02,235994,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030818,000000,4020.49,4021.02,4020.49,4021.02,1200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030819,000000,4021.02,4021.02,4021.02,4021.02,333,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030820,000000,4021.02,4021.02,4021.02,4021.02,1630,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030825,000000,4021.02,4021.02,4021.02,4021.02,258,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030826,000000,4021.02,4021.02,4021.02,4021.02,550,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030831,000000,4021.02,4021.02,4021.02,4021.02,2406,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030901,000000,4021.02,4021.02,4021.02,4021.02,258,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030902,000000,4021.02,4021.02,4021.02,4021.02,1821,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030907,000000,4021.02,4021.02,4021.02,4021.02,7858,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030908,000000,4021.02,4021.02,4021.02,4021.02,1122,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030909,000000,4021.02,4021.02,4021.02,4021.02,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030913,000000,4021.02,4021.02,4021.02,4021.02,140,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030914,000000,4021.02,4021.56,4021.02,4021.02,1948,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030915,000000,4021.56,4021.56,4021.02,4021.02,5100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030916,000000,4021.02,4021.02,4021.02,4021.02,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030917,000000,4021.02,4021.56,4021.02,4021.02,14393,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20030921,000000,4020.02,4020.56,4020.02,4020.56,407,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20031029,000000,3992.92,4015.45,3992.92,4015.45,2304,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20031101,000000,3994.96,4012.66,3994.96,4012.66,1716,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20031109,000000,3974.55,3974.55,3974.55,3974.55,82484,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20031207,000000,3973.15,3973.15,3973.15,3973.15,670,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20040421,000000,3694.75,3694.75,3694.75,3694.75,400,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20040424,000000,3688.85,3694.29,3688.85,3694.29,157,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20040609,000000,3536.73,3536.73,3536.73,3536.73,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20040620,000000,3387.07,3387.07,3387.07,3387.07,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20040628,000000,3244.85,3244.85,3244.85,3244.85,1628,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050214,000000,2856.30,2856.88,2856.30,2856.30,510,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050226,000000,2713.89,2856.30,2713.89,2856.30,281,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050313,000000,2713.89,2856.30,2713.89,2856.30,281,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050413,000000,2740.57,2740.57,2740.57,2740.57,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050423,000000,2630.42,2630.42,2630.42,2630.42,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050507,000000,2630.42,2630.42,2630.42,2630.42,13922143,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050515,000000,2523.73,2651.60,2523.73,2533.75,58731,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050518,000000,2409.08,2525.85,2409.08,2525.85,1982,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050524,000000,2500.61,2525.38,2500.61,2525.38,58,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050525,000000,2494.50,2523.99,2494.50,2523.99,6443,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050528,000000,2398.59,2523.06,2398.59,2523.06,142,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20050530,000000,2492.51,2522.60,2492.51,2522.60,117,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20051005,000000,3405.88,3405.88,3405.88,3405.88,630,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20051009,000000,3390.25,3403.55,3360.33,3403.55,3110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20051011,000000,3234.05,3402.77,3234.05,3402.77,20,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20051225,000000,3244.35,3244.35,3244.35,3244.35,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20051226,000000,3093.69,3093.69,3093.69,3093.69,1200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20060102,000000,2950.80,2950.80,2950.80,2950.80,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20060315,000000,2814.89,2814.89,2814.89,2814.89,10,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20060328,000000,2803.82,2950.02,2803.82,2950.02,60,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070506,000000,1800.00,1800.00,1800.00,1800.00,7931,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070507,000000,1800.00,1800.00,1800.00,1800.00,1666,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070508,000000,1800.00,1800.00,1800.00,1800.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070516,000000,1764.00,1800.00,1764.00,1800.00,20,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070523,000000,1400.00,1400.00,1400.00,1400.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070620,000000,1372.00,1393.00,1372.00,1393.00,10713,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070627,000000,1366.00,1366.00,1366.00,1366.00,50000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070718,000000,1339.00,1340.00,1339.00,1340.00,40010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070724,000000,1336.00,1338.00,1314.00,1338.00,11091,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070729,000000,1312.00,1337.00,1312.00,1337.00,2020,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070730,000000,1311.00,1336.00,1311.00,1336.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070731,000000,1310.00,1332.00,1310.00,1332.00,7110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070807,000000,1306.00,1331.00,1306.00,1331.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070812,000000,1305.00,1329.00,1305.00,1329.00,3010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070818,000000,1303.00,1320.00,1303.00,1320.00,15010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070819,000000,1294.00,1314.00,1294.00,1314.00,10010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070820,000000,1288.00,1313.00,1288.00,1313.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070822,000000,1304.00,1313.00,1304.00,1313.00,2010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070825,000000,1304.00,1313.00,1304.00,1313.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070901,000000,1287.00,1312.00,1287.00,1312.00,2010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070902,000000,1286.00,1308.00,1286.00,1308.00,6010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070909,000000,1282.00,1307.00,1282.00,1307.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070911,000000,1281.00,1306.00,1281.00,1306.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070916,000000,1280.00,1305.00,1280.00,1305.00,2020,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070917,000000,1279.00,1304.00,1279.00,1304.00,2010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20070930,000000,1278.00,1278.00,1278.00,1278.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071001,000000,1278.00,1278.00,1278.00,1278.00,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071002,000000,1278.00,1278.00,1278.00,1278.00,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071006,000000,1278.00,1278.00,1278.00,1278.00,1154,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071017,000000,1253.00,1277.00,1253.00,1277.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071103,000000,1252.00,1252.00,1252.00,1252.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071104,000000,1227.00,1227.00,1227.00,1227.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071105,000000,1203.00,1203.00,1203.00,1203.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071113,000000,1179.00,1197.00,1179.00,1197.00,10010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071117,000000,1174.00,1192.00,1174.00,1192.00,9877,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071118,000000,1179.00,1189.00,1174.00,1189.00,10065,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071124,000000,1174.00,1188.00,1174.00,1188.00,2717,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071208,000000,1173.00,1203.00,1173.00,1189.00,9010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071211,000000,1203.00,1212.00,1193.00,1193.00,10010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071212,000000,1200.00,1200.00,1195.00,1195.00,12441,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071216,000000,1210.00,1210.00,1195.00,1195.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071219,000000,1194.00,1218.00,1194.00,1211.00,60010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20071222,000000,1211.00,1211.00,1211.00,1211.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080105,000000,1211.00,1211.00,1211.00,1211.00,467,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080109,000000,1211.00,1211.00,1187.00,1210.00,30389,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080113,000000,1211.00,1211.00,1210.00,1210.00,5010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080115,000000,1211.00,1211.00,1210.00,1210.00,3010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080120,000000,1186.00,1209.00,1186.00,1209.00,2510,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080122,000000,1186.00,1209.00,1186.00,1209.00,1003,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080128,000000,1185.00,1209.00,1185.00,1209.00,300,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080217,000000,1233.00,1233.00,1210.00,1210.00,3275,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080312,000000,1501.00,1501.00,1501.00,1501.00,2150,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080326,000000,1531.00,1531.00,1501.00,1501.00,135,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080406,000000,1531.00,1531.00,1506.00,1506.00,8343,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080408,000000,1536.00,1536.00,1534.00,1534.00,50135,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080409,000000,1564.00,1564.00,1562.00,1562.00,50228,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080412,000000,1593.00,1593.00,1591.00,1591.00,50010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080413,000000,1622.00,1622.00,1620.00,1620.00,50010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080414,000000,1652.00,1652.00,1650.00,1650.00,50010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080415,000000,1683.00,1683.00,1668.00,1668.00,29690,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080421,000000,1701.00,1701.00,1696.00,1696.00,45010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080426,000000,1729.00,1729.00,1729.00,1729.00,53333,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080427,000000,1763.00,1763.00,1737.00,1737.00,12228,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080428,000000,1771.00,1771.00,1703.00,1760.00,114912,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080429,000000,1795.00,1795.00,1760.00,1760.00,594,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080430,000000,1726.00,1784.00,1725.00,1746.00,24050,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080520,000000,3440.00,3440.00,1727.00,1893.00,162516,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080521,000000,1837.00,1889.00,1837.00,1889.00,3422,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080524,000000,1833.00,1888.00,1833.00,1888.00,1040,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080705,000000,1832.00,1832.00,1832.00,1832.00,2700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080706,000000,1778.00,1778.00,1778.00,1778.00,55010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080726,000000,1725.00,1725.00,1725.00,1725.00,300,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080802,000000,1674.00,1674.00,1674.00,1674.00,300,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080806,000000,1624.00,1624.00,1624.00,1624.00,200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080812,000000,1576.00,1576.00,1576.00,1576.00,15000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080813,000000,1529.00,1529.00,1529.00,1529.00,16000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080824,000000,1484.00,1484.00,1484.00,1484.00,53722,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080827,000000,1440.00,1440.00,1440.00,1440.00,54000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080902,000000,1397.00,1416.00,1397.00,1416.00,30010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080903,000000,1374.00,1374.00,1374.00,1374.00,53712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080923,000000,1333.00,1336.00,1333.00,1336.00,50010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20080924,000000,1296.00,1333.00,1296.00,1327.00,13725,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081006,000000,1288.00,1309.00,1288.00,1309.00,25010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081007,000000,1270.00,1308.00,1270.00,1308.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081008,000000,1269.00,1307.00,1269.00,1307.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081012,000000,1269.00,1307.00,1269.00,1307.00,110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081013,000000,1268.00,1307.00,1268.00,1307.00,110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081014,000000,1268.00,1306.00,1268.00,1306.00,1539,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081015,000000,1267.00,1306.00,1267.00,1306.00,110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081018,000000,1267.00,1306.00,1267.00,1306.00,110,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081021,000000,1267.00,1302.00,1267.00,1302.00,5010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081108,000000,1100.00,1239.00,1000.00,1116.00,12461,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081110,000000,1149.00,1149.00,1116.00,1116.00,610,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081111,000000,1149.00,1149.00,1116.00,1116.00,310,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081112,000000,1149.00,1149.00,1120.00,1120.00,6925,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081115,000000,1153.00,1153.00,1122.00,1122.00,3408,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081117,000000,1122.00,1122.00,1122.00,1122.00,300,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20081221,000000,1089.00,1122.00,1089.00,1122.00,125,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090228,000000,1089.00,1089.00,1089.00,1089.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090418,000000,1057.00,1057.00,1057.00,1057.00,10,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090506,000000,1057.00,1057.00,1057.00,1057.00,2200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090511,000000,1056.00,1056.00,1056.00,1056.00,10,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090526,000000,731.00,731.00,731.00,731.00,1260,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090602,000000,752.00,752.00,752.00,752.00,5633,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090607,000000,754.00,754.00,754.00,754.00,16893,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090616,000000,762.00,762.00,762.00,762.00,2120,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090701,000000,763.00,763.00,763.00,763.00,12985,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090704,000000,768.00,768.00,768.00,768.00,70,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090705,000000,768.00,768.00,768.00,768.00,4050,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090713,000000,770.00,770.00,770.00,770.00,100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090714,000000,770.00,770.00,770.00,770.00,100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090715,000000,770.00,770.00,770.00,770.00,100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090727,000000,770.00,770.00,770.00,770.00,2177,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090729,000000,771.00,771.00,771.00,771.00,700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090801,000000,771.00,771.00,771.00,771.00,3968,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090802,000000,773.00,773.00,773.00,773.00,6000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090805,000000,775.00,775.00,775.00,775.00,20000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090815,000000,783.00,783.00,775.00,775.00,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20090905,000000,740.00,740.00,740.00,740.00,154,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20091021,000000,784.00,784.00,784.00,784.00,6580,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20091124,000000,791.00,791.00,791.00,791.00,750,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20091229,000000,764.00,765.00,764.00,765.00,21926,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100206,000000,790.00,790.00,789.00,790.00,16907,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100207,000000,790.00,790.00,790.00,790.00,3993,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100216,000000,770.00,770.00,770.00,770.00,3238,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100222,000000,766.00,766.00,761.00,761.00,6100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100224,000000,765.00,770.00,762.00,762.00,44301,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100228,000000,794.00,794.00,794.00,794.00,270,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100309,000000,794.00,794.00,794.00,794.00,270,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100310,000000,794.00,794.00,794.00,794.00,1666,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100313,000000,795.00,795.00,795.00,795.00,5,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100314,000000,822.00,822.00,822.00,822.00,40000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100330,000000,843.00,843.00,843.00,843.00,46,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100406,000000,843.00,843.00,843.00,843.00,1163,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100410,000000,844.00,844.00,844.00,844.00,201,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100411,000000,844.00,844.00,844.00,844.00,25680,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100412,000000,858.00,858.00,858.00,858.00,1712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100413,000000,859.00,859.00,859.00,859.00,15000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100418,000000,867.00,867.00,867.00,867.00,160,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100425,000000,867.00,867.00,867.00,867.00,1238,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100501,000000,868.00,868.00,868.00,868.00,70166,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100502,000000,898.00,898.00,898.00,898.00,7860,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100505,000000,902.00,902.00,902.00,902.00,1070,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100508,000000,903.00,903.00,903.00,903.00,36291,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100509,000000,924.00,924.00,920.00,924.00,146510,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100510,000000,927.00,1051.00,926.00,1001.00,134860,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100511,000000,999.00,999.00,999.00,999.00,69666,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100512,000000,1033.00,1033.00,1033.00,1033.00,20000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100515,000000,1047.00,1047.00,1047.00,1047.00,67632,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100531,000000,895.00,920.00,895.00,920.00,21730,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100601,000000,930.00,930.00,930.00,930.00,9800,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100602,000000,900.00,900.00,900.00,900.00,2662,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100607,000000,950.00,955.00,950.00,955.00,48030,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100608,000000,982.00,982.00,982.00,982.00,11907,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100609,000000,989.00,989.00,989.00,989.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100612,000000,995.00,995.00,995.00,995.00,21000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100614,000000,1009.00,1009.00,1009.00,1009.00,1500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100616,000000,1010.00,1010.00,1010.00,1010.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100620,000000,1011.00,1011.00,1011.00,1011.00,3755,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100621,000000,1013.00,1013.00,1013.00,1013.00,967,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100622,000000,1014.00,1014.00,1014.00,1014.00,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100623,000000,1017.00,1017.00,1017.00,1017.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100627,000000,1023.00,1023.00,1023.00,1023.00,34000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100704,000000,1051.00,1051.00,1051.00,1051.00,35000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100707,000000,1078.00,1078.00,1078.00,1078.00,17979,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100711,000000,1093.00,1093.00,1093.00,1093.00,23000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100712,000000,1111.00,1111.00,1111.00,1111.00,160,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100717,000000,1111.00,1111.00,1111.00,1111.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100718,000000,1120.00,1120.00,1120.00,1120.00,25000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100719,000000,1140.00,1140.00,1140.00,1140.00,1145,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100721,000000,1141.00,1141.00,1141.00,1141.00,55662,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100724,000000,1186.00,1186.00,1186.00,1186.00,69153,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100725,000000,1233.00,1233.00,1233.00,1233.00,40160,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100726,000000,1269.00,1269.00,1269.00,1269.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100731,000000,1270.00,1270.00,1270.00,1270.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100801,000000,1271.00,1271.00,1271.00,1271.00,39189,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100802,000000,1308.00,1308.00,1308.00,1308.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100808,000000,1309.00,1309.00,1309.00,1309.00,11010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100809,000000,1319.00,1319.00,1319.00,1319.00,907,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100810,000000,1320.00,1320.00,1320.00,1320.00,10501,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100811,000000,1331.00,1331.00,1331.00,1331.00,3070,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100815,000000,1334.00,1334.00,1334.00,1334.00,1010,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100816,000000,1335.00,1335.00,1335.00,1335.00,907,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100817,000000,1336.00,1336.00,1336.00,1336.00,1500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100822,000000,1337.00,1337.00,1337.00,1337.00,630,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100823,000000,1338.00,1338.00,1338.00,1338.00,100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100824,000000,1338.00,1338.00,1338.00,1338.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100825,000000,1339.00,1339.00,1339.00,1339.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100828,000000,1340.00,1340.00,1340.00,1340.00,180,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100829,000000,1340.00,1340.00,1340.00,1340.00,600,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100905,000000,1341.00,1341.00,1341.00,1341.00,995,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100906,000000,1342.00,1342.00,1342.00,1342.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100907,000000,1343.00,1343.00,1343.00,1343.00,11025,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100908,000000,1354.00,1354.00,1354.00,1354.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100914,000000,1364.00,1364.00,1364.00,1364.00,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100915,000000,1369.00,1369.00,1369.00,1369.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100918,000000,1370.00,1370.00,1370.00,1370.00,995,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100920,000000,1371.00,1371.00,1371.00,1371.00,30980,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100921,000000,1402.00,1402.00,1402.00,1402.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20100926,000000,1406.00,1406.00,1406.00,1406.00,6000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101003,000000,1412.00,1412.00,1412.00,1412.00,1600,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101009,000000,1414.00,1414.00,1414.00,1414.00,752,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101010,000000,1415.00,1415.00,1415.00,1415.00,11025,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101012,000000,1426.00,1426.00,1426.00,1426.00,124,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101018,000000,1426.00,1426.00,1426.00,1426.00,1352,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101019,000000,1427.00,1427.00,1427.00,1427.00,20000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101020,000000,1448.00,1448.00,1448.00,1448.00,25000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101023,000000,1475.00,1475.00,1475.00,1475.00,1600,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101024,000000,1477.00,1477.00,1477.00,1477.00,49294,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101025,000000,1530.00,1530.00,1530.00,1530.00,333582,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101026,000000,1591.00,1591.00,1591.00,1591.00,66455,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101027,000000,1654.00,1654.00,1654.00,1654.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101030,000000,1655.00,1655.00,1655.00,1655.00,45000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101031,000000,1710.00,1710.00,1710.00,1710.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101101,000000,1723.00,1723.00,1723.00,1723.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101102,000000,1724.00,1724.00,1723.00,1724.00,386579,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101103,000000,1790.00,1790.00,1762.00,1788.00,64792,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101106,000000,1730.00,1776.00,1706.00,1706.00,136299,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101107,000000,1665.00,1665.00,1641.00,1641.00,32100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101108,000000,1604.00,1680.00,1603.00,1680.00,46020,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101109,000000,1650.00,1677.00,1650.00,1677.00,28540,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101110,000000,1697.00,1697.00,1650.00,1650.00,5623,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101115,000000,1645.00,1645.00,1645.00,1645.00,500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101116,000000,1650.00,1710.00,1650.00,1710.00,14000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101120,000000,1720.00,1726.00,1720.00,1725.00,15020,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101121,000000,1746.00,1746.00,1739.00,1740.00,9000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101122,000000,1754.00,1757.00,1754.00,1757.00,36267,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101123,000000,1728.00,1798.00,1691.00,1798.00,6710,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101124,000000,1802.00,1802.00,1691.00,1795.00,3510,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101127,000000,1670.00,1670.00,1670.00,1670.00,1070,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101201,000000,1699.00,1699.00,1699.00,1699.00,293,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101204,000000,1700.00,1750.00,1700.00,1750.00,2109,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101206,000000,1666.00,1666.00,1666.00,1666.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101212,000000,1654.00,1654.00,1654.00,1654.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101213,000000,1650.00,1650.00,1650.00,1650.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20101229,000000,1647.00,1647.00,1647.00,1647.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110118,000000,1646.00,1780.00,1646.00,1780.00,293239,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110119,000000,1652.00,1720.00,1651.00,1720.00,25000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110122,000000,1730.00,1730.00,1680.00,1710.00,17790,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110123,000000,1630.00,1630.00,1630.00,1630.00,280,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110124,000000,1683.00,1683.00,1683.00,1683.00,32462,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110126,000000,1750.00,1750.00,1750.00,1750.00,200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110129,000000,1750.00,1750.00,1750.00,1750.00,5100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110130,000000,1700.00,1755.00,1700.00,1700.00,20070,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110201,000000,1650.00,1660.00,1650.00,1660.00,21163,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110205,000000,1640.00,1640.00,1640.00,1640.00,4204,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110206,000000,1650.00,1650.00,1620.00,1620.00,29892,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110212,000000,1594.00,1594.00,1594.00,1594.00,1123,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110213,000000,1700.00,1700.00,1700.00,1700.00,570,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110216,000000,1600.00,1698.00,1593.00,1698.00,10077,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110228,000000,1648.00,1648.00,1600.00,1600.00,2005,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110301,000000,1610.00,1610.00,1610.00,1610.00,11700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110302,000000,1610.00,1610.00,1573.00,1573.00,35565,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110308,000000,1536.00,1536.00,1536.00,1536.00,289,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110312,000000,1536.00,1536.00,1536.00,1536.00,12430,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110315,000000,1541.00,1541.00,1541.00,1541.00,4790,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110316,000000,1640.00,1640.00,1640.00,1640.00,10,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110319,000000,1561.00,1561.00,1560.00,1560.00,12210,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110326,000000,1551.00,1551.00,1550.00,1550.00,15000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110327,000000,1580.00,1580.00,1580.00,1580.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110329,000000,1560.00,1560.00,1560.00,1560.00,17000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110330,000000,1628.00,1628.00,1628.00,1628.00,10,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110405,000000,1628.00,1628.00,1628.00,1628.00,1163,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110406,000000,1629.00,1629.00,1629.00,1629.00,14000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110409,000000,1639.00,1646.00,1639.00,1646.00,10100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110410,000000,1658.00,1658.00,1658.00,1658.00,16397,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110411,000000,1678.00,1678.00,1678.00,1678.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110412,000000,1691.00,1691.00,1691.00,1691.00,52660,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110413,000000,1756.00,1756.00,1650.00,1650.00,3564,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110417,000000,1625.00,1627.00,1625.00,1626.00,13603,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110427,000000,1608.00,1608.00,1608.00,1608.00,570,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110502,000000,1608.00,1608.00,1608.00,1608.00,2200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110503,000000,1605.00,1605.00,1605.00,1605.00,5,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110504,000000,1608.00,1608.00,1608.00,1608.00,4000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110511,000000,1600.00,1600.00,1600.00,1600.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110515,000000,1599.00,1599.00,1599.00,1599.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110516,000000,1597.00,1597.00,1597.00,1597.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110531,000000,1432.00,1432.00,1432.00,1432.00,9000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110606,000000,1422.00,1422.00,1422.00,1422.00,700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110611,000000,1421.00,1421.00,1421.00,1421.00,208230,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110612,000000,1365.00,1365.00,1365.00,1365.00,2075,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110613,000000,1365.00,1365.00,1363.00,1363.00,32908,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110622,000000,1350.00,1350.00,1350.00,1350.00,211,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110625,000000,1419.00,1419.00,1419.00,1419.00,3000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110627,000000,1333.00,1333.00,1333.00,1333.00,10142,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110628,000000,1332.00,1335.00,1332.00,1335.00,11140,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110703,000000,1330.00,1331.00,1323.00,1323.00,56860,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110711,000000,1277.00,1277.00,1277.00,1277.00,2637,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110712,000000,1274.00,1274.00,1274.00,1274.00,904,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110719,000000,1273.00,1273.00,1273.00,1273.00,1209,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110725,000000,1272.00,1272.00,1272.00,1272.00,3048,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110726,000000,1270.00,1270.00,1270.00,1270.00,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110727,000000,1369.00,1369.00,1369.00,1369.00,16520,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110730,000000,1386.00,1386.00,1386.00,1386.00,14163,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110731,000000,1400.00,1400.00,1400.00,1400.00,340,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110801,000000,1399.00,1400.00,1399.00,1400.00,7813,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110802,000000,1400.00,1409.00,1400.00,1409.00,6567,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110807,000000,1307.00,1307.00,1307.00,1307.00,160,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110808,000000,1370.00,1370.00,1370.00,1370.00,300,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110809,000000,1400.00,1415.00,1308.00,1415.00,16103,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110821,000000,1317.00,1317.00,1317.00,1317.00,2500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110824,000000,1350.00,1350.00,1350.00,1350.00,10000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110827,000000,1360.00,1360.00,1360.00,1360.00,8000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110829,000000,1310.00,1310.00,1310.00,1310.00,3429,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110907,000000,1361.00,1361.00,1361.00,1361.00,38,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110910,000000,1307.00,1307.00,1307.00,1307.00,218,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110912,000000,1415.00,1415.00,1415.00,1415.00,1204,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110913,000000,1416.00,1416.00,1416.00,1416.00,214,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20110926,000000,1416.00,1416.00,1416.00,1416.00,218,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111002,000000,1416.00,1416.00,1416.00,1416.00,8103,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111008,000000,1424.00,1424.00,1424.00,1424.00,752,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111009,000000,1425.00,1425.00,1425.00,1425.00,1204,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111015,000000,1426.00,1426.00,1426.00,1426.00,4000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111017,000000,1431.00,1431.00,1431.00,1431.00,8000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111018,000000,1439.00,1439.00,1439.00,1439.00,1950,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111019,000000,1441.00,1441.00,1441.00,1441.00,36902,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111022,000000,1480.00,1480.00,1480.00,1480.00,4102,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111023,000000,1485.00,1485.00,1485.00,1485.00,125,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111029,000000,1485.00,1485.00,1485.00,1485.00,8535,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111030,000000,1494.00,1494.00,1494.00,1494.00,50,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111101,000000,1494.00,1494.00,1494.00,1494.00,5000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111106,000000,1499.00,1499.00,1499.00,1499.00,19000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111108,000000,1520.00,1520.00,1520.00,1520.00,46898,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111109,000000,1573.00,1573.00,1573.00,1573.00,189841,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111112,000000,1635.00,1635.00,1635.00,1635.00,1000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111113,000000,1550.00,1550.00,1550.00,1550.00,233,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111121,000000,1636.00,1636.00,1560.00,1560.00,18800,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111122,000000,1526.00,1526.00,1526.00,1526.00,3900,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111123,000000,1526.00,1645.00,1526.00,1644.00,51100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111126,000000,1672.00,1672.00,1672.00,1672.00,1189,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111214,000000,2000.00,2000.00,2000.00,2000.00,15000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111217,000000,1951.00,2000.00,1920.00,1920.00,385690,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111218,000000,1920.00,2000.00,1880.00,2000.00,1081768,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111219,000000,2077.00,2077.00,2077.00,2077.00,1001000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111220,000000,2160.00,2160.00,2160.00,2160.00,1081655,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111221,000000,2246.00,2246.00,2246.00,2246.00,53500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111224,000000,2335.00,2335.00,2330.00,2335.00,3068653,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111225,000000,2359.00,2378.00,2242.00,2242.00,800781,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111226,000000,2208.00,2208.00,2208.00,2208.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111228,000000,2205.00,2205.00,2205.00,2205.00,802932,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20111231,000000,2117.00,2200.00,2117.00,2140.00,2165493,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120101,000000,2140.00,2140.00,2054.00,2054.00,346926,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120102,000000,2011.00,2011.00,1977.00,1977.00,408793,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120103,000000,2000.00,2057.00,2000.00,2057.00,248571,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120104,000000,2087.00,2087.00,1967.00,1967.00,117183,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120107,000000,1999.00,1999.00,1904.00,1904.00,139343,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120108,000000,1905.00,1984.00,1904.00,1984.00,206631,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120109,000000,2052.00,2052.00,1923.00,1923.00,128825,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120110,000000,2017.00,2049.00,1899.00,1902.00,287770,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120111,000000,1860.00,1860.00,1829.00,1829.00,248380,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120115,000000,1870.00,1904.00,1860.00,1890.00,115495,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120116,000000,1898.00,1968.00,1898.00,1968.00,315037,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120117,000000,2043.00,2043.00,1888.00,1958.00,162977,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120118,000000,1888.00,1949.00,1857.00,1887.00,75800,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120121,000000,1900.00,1900.00,1870.00,1900.00,15792,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120123,000000,1888.00,1888.00,1802.00,1803.00,108211,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120125,000000,1740.00,1742.00,1740.00,1740.00,83189,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120128,000000,1808.00,1808.00,1671.00,1740.00,98960,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120129,000000,1701.00,1760.00,1693.00,1693.00,87882,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120130,000000,1750.00,1759.00,1710.00,1740.00,123342,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120131,000000,1738.00,1800.00,1700.00,1700.00,91490,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120201,000000,1790.00,1795.00,1690.00,1795.00,172144,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120204,000000,1853.00,1853.00,1853.00,1853.00,54818,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120205,000000,1927.00,1927.00,1780.00,1927.00,441270,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120206,000000,1988.00,1988.00,1930.00,1981.00,213046,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120207,000000,1980.00,1980.00,1894.00,1900.00,118766,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120208,000000,1900.00,1979.00,1837.00,1970.00,242089,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120212,000000,1941.00,1984.00,1941.00,1984.00,269079,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120213,000000,2000.00,2059.00,2000.00,2059.00,543583,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120214,000000,2141.00,2141.00,1977.00,1977.00,455153,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120215,000000,1988.00,2040.00,1987.00,1987.00,46351,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120218,000000,2060.00,2060.00,1920.00,1920.00,30810,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120219,000000,1880.00,1994.00,1877.00,1877.00,90470,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120220,000000,1809.00,1877.00,1809.00,1809.00,89735,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120221,000000,1743.00,1862.00,1743.00,1800.00,320766,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120222,000000,1870.00,1870.00,1800.00,1800.00,151780,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120225,000000,1820.00,1830.00,1810.00,1820.00,7060,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120226,000000,1840.00,1896.00,1840.00,1889.00,167878,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120227,000000,1911.00,1946.00,1812.00,1812.00,100843,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120228,000000,1918.00,1918.00,1777.00,1778.00,200647,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120229,000000,1849.00,1849.00,1717.00,1717.00,187073,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120303,000000,1787.00,1787.00,1695.00,1702.00,386221,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120304,000000,1740.00,1780.00,1736.00,1780.00,128826,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120305,000000,1844.00,1844.00,1746.00,1833.00,227463,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120306,000000,1860.00,1860.00,1764.00,1837.00,27264,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120307,000000,1870.00,1870.00,1800.00,1800.00,82930,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120310,000000,1870.00,1870.00,1756.00,1756.00,88151,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120311,000000,1780.00,1780.00,1709.00,1709.00,159062,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120312,000000,1700.00,1700.00,1700.00,1700.00,5730,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120313,000000,1730.00,1730.00,1701.00,1701.00,40887,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120314,000000,1710.00,1760.00,1701.00,1701.00,75070,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120317,000000,1670.00,1670.00,1641.00,1644.00,78500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120318,000000,1650.00,1650.00,1600.00,1631.00,154287,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120324,000000,1610.00,1670.00,1580.00,1670.00,36723,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120325,000000,1695.00,1695.00,1605.00,1609.00,34823,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120326,000000,1575.00,1591.00,1574.00,1579.00,121964,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120327,000000,1638.00,1638.00,1610.00,1630.00,65432,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120328,000000,1640.00,1640.00,1622.00,1622.00,69915,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120402,000000,1680.00,1680.00,1611.00,1674.00,70341,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120403,000000,1653.00,1706.00,1653.00,1706.00,57562,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120404,000000,1764.00,1764.00,1764.00,1764.00,64032,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120407,000000,1834.00,1834.00,1834.00,1834.00,52816,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120408,000000,1906.00,1906.00,1772.00,1799.00,417623,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120409,000000,1788.00,1788.00,1788.00,1788.00,47000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120410,000000,1726.00,1787.00,1726.00,1726.00,78863,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120411,000000,1726.00,1726.00,1668.00,1699.00,129716,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120414,000000,1735.00,1736.00,1730.00,1736.00,287926,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120415,000000,1760.00,1790.00,1703.00,1710.00,162412,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120416,000000,1685.00,1700.00,1671.00,1690.00,97009,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120417,000000,1700.00,1718.00,1700.00,1718.00,10020,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120418,000000,1718.00,1744.00,1718.00,1744.00,16000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120428,000000,1762.00,1762.00,1701.00,1739.00,131550,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120429,000000,1663.00,1747.00,1663.00,1709.00,15323,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120430,000000,1671.00,1700.00,1671.00,1672.00,17251,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120501,000000,1670.00,1671.00,1640.00,1640.00,67690,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120502,000000,1641.00,1641.00,1641.00,1641.00,4814,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120505,000000,1622.00,1622.00,1612.00,1618.00,26490,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120506,000000,1621.00,1621.00,1588.00,1600.00,70565,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120507,000000,1600.00,1643.00,1600.00,1642.00,84800,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120508,000000,1620.00,1626.00,1583.00,1620.00,99100,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120509,000000,1675.00,1676.00,1669.00,1676.00,139851,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120512,000000,1740.00,1740.00,1740.00,1740.00,317145,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120513,000000,1761.00,1809.00,1708.00,1809.00,420968,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120514,000000,1842.00,1844.00,1801.00,1844.00,229404,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120515,000000,1860.00,1914.00,1860.00,1914.00,1013442,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120516,000000,1850.00,1950.00,1836.00,1900.00,391634,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120523,000000,1628.00,1639.00,1620.00,1639.00,358081,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120526,000000,1583.00,1701.00,1583.00,1695.00,273925,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120527,000000,1642.00,1738.00,1642.00,1642.00,68495,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120528,000000,1711.00,1712.00,1679.00,1689.00,147838,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120529,000000,1740.00,1750.00,1680.00,1680.00,144267,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120530,000000,1680.00,1718.00,1637.00,1680.00,63896,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120602,000000,1650.00,1650.00,1645.00,1645.00,21500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120605,000000,1631.00,1631.00,1605.00,1605.00,63641,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120606,000000,1545.00,1551.00,1545.00,1545.00,137626,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120609,000000,1484.00,1484.00,1484.00,1484.00,249703,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120610,000000,1425.00,1540.00,1425.00,1436.00,166249,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120611,000000,1480.00,1480.00,1384.00,1384.00,82768,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120612,000000,1430.00,1464.00,1363.00,1464.00,96298,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120613,000000,1490.00,1502.00,1470.00,1502.00,147739,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120616,000000,1557.00,1557.00,1500.00,1519.00,52833,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120617,000000,1500.00,1500.00,1500.00,1500.00,88245,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120619,000000,1500.00,1503.00,1445.00,1446.00,93107,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120620,000000,1520.00,1520.00,1441.00,1441.00,758,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120623,000000,1518.00,1518.00,1437.00,1437.00,4726,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120625,000000,1432.00,1433.00,1432.00,1432.00,78248,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120626,000000,1376.00,1376.00,1376.00,1376.00,2000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120627,000000,1373.00,1373.00,1373.00,1373.00,11780,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120630,000000,1362.00,1473.00,1362.00,1473.00,110327,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120701,000000,1520.00,1520.00,1500.00,1508.00,2006,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120702,000000,1470.00,1520.00,1470.00,1519.00,37000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120703,000000,1540.00,1540.00,1441.00,1441.00,10812,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120704,000000,1470.00,1470.00,1446.00,1446.00,2500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120707,000000,1507.00,1507.00,1445.00,1497.00,40002,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120711,000000,1420.00,1420.00,1420.00,1420.00,48002,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120714,000000,1420.00,1450.00,1375.00,1400.00,71700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120715,000000,1435.00,1435.00,1340.00,1360.00,35843,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120716,000000,1398.00,1398.00,1313.00,1313.00,55506,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120717,000000,1271.00,1368.00,1271.00,1368.00,164329,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120718,000000,1410.00,1411.00,1410.00,1411.00,61662,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120721,000000,1467.00,1467.00,1356.00,1400.00,40976,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120722,000000,1430.00,1488.00,1410.00,1450.00,142360,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120723,000000,1435.00,1435.00,1420.00,1420.00,4698,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120724,000000,1450.00,1490.00,1411.00,1411.00,13212,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120725,000000,1450.00,1450.00,1389.00,1389.00,44328,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120728,000000,1434.00,1434.00,1345.00,1345.00,29451,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120729,000000,1400.00,1400.00,1400.00,1400.00,1976,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120730,000000,1353.00,1353.00,1321.00,1321.00,31255,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120731,000000,1322.00,1400.00,1294.00,1400.00,84517,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120801,000000,1427.00,1427.00,1385.00,1385.00,3,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120804,000000,1350.00,1350.00,1325.00,1325.00,59309,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120805,000000,1275.00,1359.00,1275.00,1280.00,23098,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120806,000000,1340.00,1347.00,1320.00,1320.00,1005,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120807,000000,1337.00,1337.00,1259.00,1259.00,62553,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120808,000000,1250.00,1268.00,1221.00,1231.00,366433,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120811,000000,1277.00,1277.00,1276.00,1277.00,102242,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120812,000000,1309.00,1309.00,1226.00,1279.00,144506,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120813,000000,1203.00,1280.00,1190.00,1255.00,61222,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120814,000000,1275.00,1275.00,1220.00,1269.00,17303,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120815,000000,1255.00,1255.00,1250.00,1253.00,18495,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120818,000000,1255.00,1279.00,1226.00,1226.00,27619,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120821,000000,1211.00,1216.00,1211.00,1215.00,7200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120822,000000,1221.00,1256.00,1200.00,1200.00,50200,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120825,000000,1250.00,1250.00,1225.00,1225.00,26146,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120826,000000,1211.00,1270.00,1211.00,1250.00,57427,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120827,000000,1270.00,1270.00,1228.00,1228.00,2251,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120902,000000,1203.00,1240.00,1203.00,1240.00,21673,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120903,000000,1266.00,1288.00,1266.00,1288.00,172024,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120904,000000,1330.00,1339.00,1330.00,1339.00,182147,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120905,000000,1379.00,1380.00,1290.00,1290.00,24000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120908,000000,1301.00,1303.00,1290.00,1290.00,75800,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120909,000000,1257.00,1260.00,1248.00,1248.00,135056,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120910,000000,1236.00,1299.00,1236.00,1299.00,94350,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120911,000000,1330.00,1335.00,1262.00,1301.00,82499,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120915,000000,1334.00,1347.00,1330.00,1347.00,548237,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120916,000000,1394.00,1394.00,1346.00,1360.00,120672,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120917,000000,1390.00,1439.00,1390.00,1439.00,120705,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120918,000000,1487.00,1487.00,1375.00,1375.00,246419,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120919,000000,1340.00,1400.00,1340.00,1340.00,55507,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120922,000000,1390.00,1393.00,1320.00,1353.00,48672,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120923,000000,1383.00,1398.00,1370.00,1372.00,319473,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120924,000000,1428.00,1428.00,1356.00,1410.00,13336,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120925,000000,1338.00,1447.00,1338.00,1447.00,335755,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120926,000000,1450.00,1484.00,1425.00,1450.00,292786,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120929,000000,1421.00,1512.00,1421.00,1512.00,371214,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20120930,000000,1448.00,1520.00,1434.00,1434.00,279119,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121001,000000,1400.00,1400.00,1382.00,1385.00,140500,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121002,000000,1410.00,1437.00,1410.00,1410.00,37539,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121003,000000,1411.00,1458.00,1380.00,1380.00,336540,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121006,000000,1410.00,1438.00,1390.00,1390.00,39700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121007,000000,1390.00,1434.00,1390.00,1433.00,28810,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121008,000000,1450.00,1450.00,1404.00,1404.00,53757,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121009,000000,1440.00,1440.00,1382.00,1382.00,55547,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121010,000000,1346.00,1356.00,1332.00,1332.00,67700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121013,000000,1350.00,1399.00,1350.00,1399.00,108780,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121014,000000,1446.00,1446.00,1444.00,1446.00,221816,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121015,000000,1490.00,1500.00,1450.00,1500.00,90480,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121016,000000,1499.00,1522.00,1499.00,1522.00,139384,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121017,000000,1569.00,1569.00,1569.00,1569.00,338087,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121020,000000,1631.00,1631.00,1631.00,1631.00,67712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121021,000000,1696.00,1696.00,1629.00,1692.00,828570,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121024,000000,1979.00,1979.00,1900.00,1900.00,142692,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121027,000000,1900.00,2005.00,1900.00,2005.00,792366,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121028,000000,2045.00,2045.00,1970.00,2045.00,559442,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121029,000000,2121.00,2121.00,2100.00,2121.00,274357,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121030,000000,2204.00,2204.00,2100.00,2140.00,414732,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121031,000000,2101.00,2179.00,2092.00,2092.00,302751,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121104,000000,2140.00,2179.00,2140.00,2179.00,729573,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121105,000000,2258.00,2258.00,2091.00,2149.00,293388,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121106,000000,2113.00,2260.00,2113.00,2260.00,527458,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121107,000000,2322.00,2322.00,2322.00,2322.00,102595,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121110,000000,2414.00,2414.00,2403.00,2414.00,549409,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121111,000000,2509.00,2509.00,2480.00,2509.00,787179,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121112,000000,2608.00,2608.00,2603.00,2608.00,408181,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121113,000000,2712.00,2712.00,2712.00,2712.00,35151,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121114,000000,2783.00,2783.00,2783.00,2783.00,3550,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121117,000000,2790.00,2790.00,2790.00,2790.00,83730,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121118,000000,2880.00,2901.00,2849.00,2901.00,1169019,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121119,000000,2920.00,3010.00,2780.00,2850.00,1426103,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121120,000000,2731.00,2880.00,2723.00,2860.00,700719,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121121,000000,2799.00,2894.00,2799.00,2894.00,581883,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121126,000000,3008.00,3008.00,3008.00,3008.00,116150,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121127,000000,3128.00,3128.00,2921.00,3128.00,735930,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121128,000000,3149.00,3241.00,3099.00,3240.00,892389,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121201,000000,3310.00,3367.00,3109.00,3109.00,1134338,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121202,000000,3150.00,3166.00,3069.00,3069.00,382696,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121203,000000,2961.00,2961.00,2961.00,2961.00,46908,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121204,000000,2858.00,2858.00,2858.00,2858.00,70301,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121205,000000,2860.00,2972.00,2786.00,2791.00,874422,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121208,000000,2800.00,2841.00,2759.00,2759.00,497997,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121209,000000,2691.00,2879.00,2664.00,2673.00,960824,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121210,000000,2783.00,2783.00,2577.00,2577.00,718582,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121211,000000,2570.00,2694.00,2560.00,2694.00,599256,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121212,000000,2700.00,2770.00,2610.00,2632.00,173079,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121215,000000,2699.00,2750.00,2587.00,2640.00,435079,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121216,000000,2610.00,2687.00,2531.00,2578.00,383539,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121217,000000,2650.00,2660.00,2600.00,2660.00,313834,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121218,000000,2744.00,2765.00,2682.00,2765.00,328372,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121219,000000,2770.00,2846.00,2701.00,2730.00,627542,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121222,000000,2838.00,2838.00,2693.00,2710.00,348714,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121223,000000,2700.00,2729.00,2620.00,2643.00,611233,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121224,000000,2621.00,2688.00,2615.00,2625.00,243700,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121225,000000,2680.00,2680.00,2620.00,2620.00,36723,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121226,000000,2620.00,2650.00,2542.00,2542.00,250934,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121229,000000,2502.00,2600.00,2501.00,2590.00,264944,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121230,000000,2510.00,2510.00,2455.00,2460.00,136216,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20121231,000000,2470.00,2508.00,2423.00,2423.00,144576,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130101,000000,2388.00,2429.00,2346.00,2420.00,364983,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130102,000000,2300.00,2458.00,2300.00,2458.00,113444,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130106,000000,2537.00,2537.00,2537.00,2537.00,45875,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130107,000000,2623.00,2623.00,2590.00,2623.00,411750,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130108,000000,2725.00,2725.00,2725.00,2725.00,225369,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130109,000000,2788.00,2788.00,2616.00,2690.00,165568,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130113,000000,2698.00,2698.00,2569.00,2569.00,289569,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130114,000000,2660.00,2660.00,2480.00,2481.00,80351,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130115,000000,2545.00,2598.00,2442.00,2598.00,292120,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130121,000000,3000.00,3120.00,3000.00,3120.00,426199,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130122,000000,3170.00,3170.00,2955.00,3129.00,1257267,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130123,000000,3129.00,3190.00,3000.00,3000.00,570453,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130126,000000,3002.00,3120.00,2955.00,2955.00,282878,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130127,000000,2871.00,2900.00,2858.00,2858.00,130653,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130128,000000,2749.00,2849.00,2749.00,2771.00,456340,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130130,000000,2770.00,2770.00,2671.00,2671.00,72599,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130202,000000,2770.00,2813.00,2703.00,2813.00,274821,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130203,000000,2860.00,2900.00,2770.00,2799.00,248630,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130204,000000,2839.00,2839.00,2732.00,2732.00,118927,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130205,000000,2634.00,2835.00,2630.00,2780.00,225794,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130206,000000,2820.00,2830.00,2710.00,2810.00,171150,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130209,000000,2815.00,2815.00,2706.00,2750.00,152227,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130211,000000,2800.00,2810.00,2720.00,2810.00,126765,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130212,000000,2810.00,2810.00,2770.00,2809.00,73797,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130213,000000,2810.00,2850.00,2751.00,2760.00,300822,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130216,000000,2820.00,2900.00,2820.00,2900.00,120373,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130217,000000,2917.00,3010.00,2917.00,3010.00,236459,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130218,000000,3123.00,3123.00,2955.00,3090.00,314549,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130219,000000,3150.00,3190.00,2989.00,3010.00,356153,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130220,000000,2922.00,2994.00,2896.00,2896.00,230101,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130223,000000,2999.00,3000.00,2900.00,2900.00,128048,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130224,000000,3090.00,3090.00,2856.00,2860.00,160339,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130225,000000,2803.00,2988.00,2802.00,2865.00,91039,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130226,000000,2860.00,2936.00,2850.00,2934.00,113456,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130227,000000,2936.00,3034.00,2936.00,2937.00,46515,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130302,000000,3029.00,3029.00,2866.00,2866.00,85677,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130303,000000,2940.00,2940.00,2762.00,2769.00,41734,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130304,000000,2781.00,2790.00,2720.00,2735.00,226310,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130305,000000,2721.00,2848.00,2656.00,2847.00,148484,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130306,000000,2901.00,2901.00,2800.00,2850.00,47871,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130309,000000,2919.00,2919.00,2726.00,2726.00,167665,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130310,000000,2799.00,2830.00,2700.00,2755.00,112320,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130311,000000,2760.00,2842.00,2673.00,2799.00,83330,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130312,000000,2829.00,2829.00,2663.00,2680.00,39350,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130313,000000,2620.00,2800.00,2620.00,2658.00,34781,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130316,000000,2797.00,2797.00,2662.00,2729.00,62984,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130317,000000,2749.00,2750.00,2609.00,2609.00,164114,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130318,000000,2709.00,2721.00,2530.00,2721.00,108870,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130325,000000,2710.00,2718.00,2710.00,2718.00,24000,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130326,000000,2750.00,2765.00,2750.00,2765.00,126311,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130327,000000,2797.00,2867.00,2758.00,2867.00,156507,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130330,000000,2944.00,2944.00,2944.00,2944.00,194887,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130331,000000,2950.00,3030.00,2860.00,2860.00,85542,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130403,000000,2990.00,2990.00,2801.00,2900.00,19642,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130406,000000,2900.00,3001.00,2800.00,3001.00,242967,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130407,000000,3011.00,3096.00,3011.00,3096.00,176760,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130408,000000,3212.00,3212.00,3212.00,3212.00,53712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130409,000000,3340.00,3340.00,3340.00,3340.00,48508,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130410,000000,3461.00,3461.00,3400.00,3461.00,983615,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130413,000000,3598.00,3598.00,3596.00,3598.00,343256,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130415,000000,3741.00,3741.00,3741.00,3741.00,52943,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130416,000000,3888.00,3888.00,3888.00,3888.00,52001,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130417,000000,4038.00,4038.00,3728.00,3805.00,621670,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130420,000000,3794.00,3794.00,3794.00,3794.00,12502,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130422,000000,4002.00,4002.00,3842.00,3842.00,307368,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130423,000000,3720.00,3998.00,3717.00,3717.00,740643,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130424,000000,3850.00,3850.00,3675.00,3690.00,210566,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130427,000000,3689.00,3735.00,3590.00,3660.00,447937,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130428,000000,3680.00,3803.00,3680.00,3803.00,374734,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130429,000000,3800.00,3898.00,3644.00,3680.00,401822,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130430,000000,3641.00,3697.00,3579.00,3600.00,539822,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130501,000000,3570.00,3733.00,3570.00,3639.00,316910,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130504,000000,3700.00,3700.00,3520.00,3560.00,317449,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130505,000000,3650.00,3650.00,3466.00,3466.00,196030,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130506,000000,3618.00,3661.00,3531.00,3661.00,298689,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130507,000000,3780.00,3780.00,3511.00,3620.00,120603,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130508,000000,3670.00,3720.00,3602.00,3602.00,55097,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130511,000000,3561.00,3795.00,3550.00,3770.00,110667,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130512,000000,3760.00,3834.00,3631.00,3730.00,154892,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130513,000000,3800.00,3800.00,3621.00,3621.00,154097,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130514,000000,3700.00,3700.00,3487.00,3677.00,29390,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130515,000000,3631.00,3698.00,3418.00,3600.00,218485,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130522,000000,3100.00,3100.00,3100.00,3100.00,156446,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130525,000000,3224.00,3224.00,3224.00,3224.00,53712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130526,000000,3352.00,3352.00,3352.00,3352.00,53712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130527,000000,3486.00,3486.00,3221.00,3399.00,424455,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130528,000000,3430.00,3505.00,3300.00,3505.00,325296,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130529,000000,3619.00,3624.00,3595.00,3624.00,122137,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130601,000000,3700.00,3756.00,3600.00,3750.00,243075,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130602,000000,3756.00,3874.00,3756.00,3874.00,280521,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130603,000000,3997.00,3997.00,3990.00,3997.00,260853,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130608,000000,4155.00,4155.00,3861.00,3900.00,451137,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130609,000000,3930.00,4000.00,3884.00,3884.00,180445,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130610,000000,3959.00,4062.00,3750.00,4062.00,291852,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130611,000000,4196.00,4201.00,4194.00,4201.00,226183,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130612,000000,4366.00,4366.00,4366.00,4366.00,34273,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130615,000000,4478.00,4478.00,4478.00,4478.00,23264,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130616,000000,4555.00,4555.00,4351.00,4555.00,320490,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130617,000000,4720.00,4736.00,4600.00,4736.00,193412,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130618,000000,4887.00,4888.00,4672.00,4888.00,75532,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130619,000000,5074.00,5074.00,5074.00,5074.00,153712,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130622,000000,5250.00,5250.00,4872.00,4993.00,334116,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130623,000000,4901.00,5100.00,4840.00,5040.00,162406,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130625,000000,4771.00,5162.00,4771.00,5162.00,172659,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130626,000000,5272.00,5273.00,5271.00,5272.00,246509,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130629,000000,5483.00,5483.00,5482.00,5482.00,256255,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130630,000000,5701.00,5701.00,5264.00,5264.00,551835,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130701,000000,5358.00,5449.00,5092.00,5095.00,309108,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130702,000000,5400.00,5400.00,5088.00,5130.00,266640,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130703,000000,5050.00,5348.00,4940.00,5348.00,268654,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130706,000000,5487.00,5539.00,5350.00,5539.00,332925,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130707,000000,5740.00,5740.00,5350.00,5644.00,158578,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130708,000000,5516.00,5516.00,5411.00,5411.00,189077,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130709,000000,5560.00,5560.00,5350.00,5400.00,116807,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130710,000000,5499.00,5500.00,5218.00,5220.00,63661,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130713,000000,5400.00,5400.00,5102.00,5130.00,182855,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130714,000000,5223.00,5223.00,4940.00,5040.00,29746,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130715,000000,5000.00,5276.00,5000.00,5276.00,113040,0000,CapitalIncreaseIncludingContribution
PashmShisheIran_Share,d,20130716,000000,5310.00,5410.00,5211.00,5369.00,42818,0000,CapitalIncreaseIncludingContribution
