<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
RingSaziMashhad_Share,d,20040306,000000,1330.33,1342.53,1306.81,1319.88,5912600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040307,000000,1381.83,1381.83,1327.95,1327.95,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040308,000000,1387.09,1387.09,1344.72,1344.72,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040309,000000,1404.27,1404.27,1362.11,1362.11,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040310,000000,1417.91,1417.91,1356.48,1393.17,892155,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040313,000000,1373.62,1390.79,1333.27,1370.19,199886,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040314,000000,1342.10,1370.68,1316.13,1340.37,267814,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040315,000000,1341.24,1367.21,1298.81,1340.37,58042,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040316,000000,1339.91,1374.49,1339.05,1345.96,77925,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040317,000000,1328.18,1400.15,1328.18,1377.02,56185,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040327,000000,1438.52,1438.52,1395.03,1395.03,20316,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040328,000000,1391.29,1447.78,1391.29,1438.51,48923,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040329,000000,1432.82,1469.78,1432.82,1454.66,75730,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040330,000000,1457.80,1518.79,1456.13,1477.02,85722,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040403,000000,1491.30,1537.69,1491.30,1513.66,52163,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040404,000000,1527.38,1580.95,1527.38,1537.27,33050,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040405,000000,1597.56,1597.56,1586.96,1586.96,62774,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040406,000000,1647.20,1647.20,1647.20,1647.20,81799,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040407,000000,1711.80,1711.80,1676.67,1706.21,291197,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040410,000000,1781.22,1781.22,1739.13,1739.13,36837,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040412,000000,1821.38,1821.38,1754.04,1754.04,16010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040413,000000,1822.36,1822.36,1822.36,1822.36,298727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040414,000000,1819.45,1909.48,1819.45,1833.54,278144,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040417,000000,1833.70,1878.33,1822.74,1832.92,80164,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040418,000000,1823.10,1823.10,1761.75,1801.86,81334,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040421,000000,1719.42,1773.91,1719.42,1773.91,28313,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040424,000000,1690.49,1754.66,1690.49,1754.66,19857,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040425,000000,1678.58,1713.66,1678.58,1713.66,43337,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040426,000000,1629.69,1708.70,1629.69,1708.70,5374,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040427,000000,1624.65,1703.73,1624.65,1703.73,4789,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040428,000000,1637.89,1643.54,1637.89,1637.89,212146,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040501,000000,1642.81,1651.71,1611.27,1632.30,53908,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040502,000000,1608.64,1624.84,1599.73,1624.84,21617,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040503,000000,1595.05,1616.15,1546.38,1616.15,13290,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040504,000000,1547.78,1576.40,1547.78,1576.40,47279,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040505,000000,1551.00,1558.39,1503.40,1558.39,25949,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040508,000000,1500.00,1502.49,1500.00,1500.00,80541,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040509,000000,1505.14,1505.97,1435.89,1482.61,97139,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040510,000000,1482.00,1544.09,1482.00,1516.77,108053,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040511,000000,1586.13,1586.13,1484.67,1534.16,435749,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040512,000000,1538.70,1538.70,1464.24,1520.50,41888,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040515,000000,1524.45,1524.45,1448.98,1508.70,38813,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040516,000000,1494.19,1497.52,1437.65,1497.52,19429,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040517,000000,1425.30,1489.44,1425.30,1489.44,10130,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040518,000000,1427.80,1452.17,1427.80,1452.17,48746,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040519,000000,1429.45,1437.89,1392.35,1437.89,33232,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040522,000000,1425.10,1435.23,1402.30,1433.54,43428,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040523,000000,1438.74,1438.74,1372.65,1419.25,35489,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040524,000000,1368.92,1382.61,1362.07,1382.61,53228,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040525,000000,1333.25,1393.46,1333.25,1363.35,62509,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040615,000000,1462.10,1462.10,1132.42,1184.47,136629,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040616,000000,1181.57,1191.66,1148.57,1175.16,100402,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040619,000000,1186.50,1190.16,1153.54,1178.26,230909,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040620,000000,1172.41,1190.74,1146.74,1175.16,118564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040621,000000,1174.21,1176.04,1155.86,1173.29,68236,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040622,000000,1181.07,1224.95,1181.07,1181.99,27195,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040623,000000,1173.84,1223.42,1173.84,1218.01,99383,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040626,000000,1269.78,1269.78,1236.65,1236.65,33010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040627,000000,1279.50,1279.50,1279.50,1279.50,72400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040628,000000,1324.22,1324.22,1324.22,1324.22,327310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040629,000000,1271.87,1334.77,1271.87,1311.18,163015,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040630,000000,1310.37,1363.13,1304.31,1344.10,81401,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040703,000000,1377.22,1394.44,1310.95,1360.87,54020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040704,000000,1381.04,1413.39,1379.34,1400.62,73604,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040705,000000,1394.31,1445.32,1357.75,1406.21,31210,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040706,000000,1384.71,1385.56,1344.51,1383.85,44555,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040707,000000,1324.32,1359.63,1324.32,1359.63,34813,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040710,000000,1294.30,1354.66,1294.30,1354.66,7180,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040711,000000,1287.40,1354.66,1287.40,1354.66,178,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040712,000000,1287.86,1353.42,1287.86,1353.42,1006,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040713,000000,1287.52,1349.69,1287.52,1349.69,5189,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040714,000000,1282.80,1348.45,1282.80,1348.45,1112,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040717,000000,1281.53,1347.20,1281.53,1347.20,1348,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040718,000000,1282.06,1343.48,1282.06,1343.48,5215,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040719,000000,1279.67,1336.02,1279.67,1336.02,10361,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040720,000000,1275.93,1318.63,1275.93,1318.63,25771,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040724,000000,1265.32,1288.20,1265.32,1288.20,47261,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040725,000000,1224.70,1286.34,1224.70,1286.34,2677,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040726,000000,1240.99,1241.89,1240.99,1240.99,234037,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040727,000000,1232.52,1291.00,1232.52,1267.08,210117,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040728,000000,1259.80,1300.33,1259.80,1284.47,49810,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040731,000000,1290.28,1290.28,1227.44,1270.81,47568,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040801,000000,1228.47,1268.32,1208.98,1268.32,4198,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040802,000000,1209.25,1259.01,1209.25,1259.01,15164,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040803,000000,1218.74,1236.65,1206.20,1236.65,36929,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040804,000000,1176.96,1231.68,1176.96,1231.68,7575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040807,000000,1189.44,1194.91,1189.44,1189.44,124960,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040808,000000,1192.34,1192.34,1135.65,1181.37,79663,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040809,000000,1183.43,1200.83,1140.38,1177.02,67724,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040810,000000,1193.25,1196.00,1179.54,1181.37,37722,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040811,000000,1191.55,1196.11,1177.88,1188.82,77249,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040814,000000,1200.51,1203.26,1146.40,1173.91,74234,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040815,000000,1171.70,1171.70,1145.05,1168.94,20338,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040816,000000,1154.64,1158.36,1125.80,1139.75,80719,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040817,000000,1140.06,1140.06,1139.13,1139.13,13010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040818,000000,1139.13,1194.93,1115.89,1140.99,34316,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040821,000000,1154.66,1155.58,1154.66,1154.66,194899,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040822,000000,1155.58,1183.32,1154.66,1154.66,20537,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040823,000000,1178.50,1194.09,1173.91,1173.91,56087,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040824,000000,1189.57,1207.87,1179.50,1179.50,24853,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040825,000000,1181.89,1181.89,1162.65,1176.40,27914,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040828,000000,1167.68,1167.68,1122.59,1165.84,35125,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040829,000000,1164.35,1213.06,1164.35,1168.94,13780,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040831,000000,1168.94,1178.13,1167.11,1168.94,58003,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040901,000000,1165.57,1170.16,1165.57,1168.32,27581,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040904,000000,1167.70,1170.46,1166.78,1167.70,32337,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040905,000000,1172.22,1172.22,1115.83,1154.66,45055,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040906,000000,1158.02,1186.77,1114.45,1147.83,49742,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040907,000000,1156.17,1190.45,1147.84,1149.69,19886,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040908,000000,1158.03,1158.03,1147.84,1149.69,10845,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040911,000000,1164.52,1191.32,1155.28,1155.28,20154,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040912,000000,1185.71,1197.58,1176.59,1185.71,61650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040914,000000,1240.49,1240.49,1193.17,1193.17,14182,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040915,000000,1236.87,1236.87,1226.09,1226.09,59810,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040918,000000,1278.37,1278.37,1245.34,1245.34,33460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040919,000000,1288.20,1288.20,1288.20,1288.20,192626,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040920,000000,1333.54,1333.54,1333.54,1333.54,133909,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040921,000000,1393.62,1393.62,1347.83,1347.83,22278,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040922,000000,1396.27,1396.27,1396.27,1396.27,99587,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040925,000000,1445.96,1446.80,1445.96,1445.96,104262,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040926,000000,1498.76,1498.76,1498.76,1498.76,922692,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040927,000000,1514.75,1514.75,1439.13,1453.42,162032,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040928,000000,1400.00,1400.00,1400.00,1400.00,88329,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20040929,000000,1345.71,1394.54,1345.71,1378.26,107165,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041002,000000,1386.41,1386.41,1325.76,1337.89,81542,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041003,000000,1343.09,1345.69,1273.77,1337.89,59415,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041004,000000,1327.71,1332.92,1310.36,1332.92,24806,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041005,000000,1329.49,1330.36,1273.65,1315.53,40496,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041006,000000,1265.90,1353.20,1265.90,1313.04,45989,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041009,000000,1337.32,1360.59,1326.98,1357.14,85899,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041010,000000,1352.45,1355.90,1314.53,1355.90,5955,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041011,000000,1317.44,1345.96,1296.69,1345.96,19434,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041012,000000,1286.96,1326.09,1286.96,1326.09,30010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041013,000000,1278.48,1383.00,1278.48,1348.45,64743,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041016,000000,1367.30,1400.63,1367.30,1386.96,78174,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041017,000000,1399.77,1399.77,1386.96,1386.96,6271,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041018,000000,1357.96,1384.47,1357.96,1384.47,7128,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041019,000000,1363.54,1376.40,1319.83,1376.40,12030,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041020,000000,1320.60,1393.29,1320.60,1342.24,140107,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041023,000000,1390.06,1390.06,1390.06,1390.06,75473,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041024,000000,1440.37,1440.37,1440.37,1440.37,94874,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041025,000000,1482.15,1493.80,1482.15,1491.30,537401,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041026,000000,1504.99,1510.02,1428.60,1457.14,229500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041027,000000,1443.67,1515.19,1443.67,1496.89,327715,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041030,000000,1497.95,1498.78,1448.02,1493.79,144234,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041031,000000,1491.96,1491.96,1483.62,1486.96,95794,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041101,000000,1456.42,1471.55,1425.30,1449.69,92944,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041102,000000,1450.57,1450.57,1438.79,1447.20,26015,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041103,000000,1439.01,1453.32,1416.29,1446.58,153597,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041106,000000,1428.43,1512.45,1428.43,1452.80,124752,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041107,000000,1442.56,1514.31,1442.56,1482.61,183420,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041108,000000,1484.08,1537.67,1484.08,1536.02,115922,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041109,000000,1550.55,1571.08,1531.66,1554.66,176939,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041110,000000,1564.88,1564.88,1515.46,1540.99,82736,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041113,000000,1531.95,1607.24,1531.13,1572.05,90302,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041115,000000,1580.31,1581.14,1514.47,1544.10,163113,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041116,000000,1548.05,1586.68,1496.25,1549.69,54754,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041117,000000,1502.37,1560.15,1502.37,1530.43,88823,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041120,000000,1565.50,1594.33,1516.06,1539.13,30733,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041121,000000,1537.44,1599.42,1537.44,1588.82,116995,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041122,000000,1649.07,1649.07,1649.07,1649.07,122405,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041123,000000,1712.42,1712.42,1712.42,1712.42,190469,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041205,000000,1720.16,2185.70,1720.16,1780.12,1066220,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041206,000000,1850.01,1850.01,1800.01,1848.45,2238221,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041207,000000,1859.06,1913.74,1815.32,1849.69,861028,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041211,000000,1847.13,1923.51,1835.44,1865.84,505575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041212,000000,1914.12,1914.90,1788.91,1836.65,269098,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041213,000000,1784.53,1888.49,1784.53,1844.72,734946,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041214,000000,1847.76,1847.76,1762.84,1803.73,388127,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041215,000000,1835.73,1835.73,1804.35,1819.25,170588,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041218,000000,1814.85,1898.31,1814.85,1860.87,323368,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041219,000000,1937.98,1937.98,1896.19,1918.63,543272,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041220,000000,1934.42,1957.64,1867.08,1917.39,372421,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041221,000000,1922.70,1998.81,1883.49,1972.67,287025,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041222,000000,2060.45,2060.45,1952.53,2009.94,456787,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041225,000000,2013.30,2046.90,2005.66,2028.57,258592,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041226,000000,2041.68,2041.68,1988.90,2014.91,232833,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041227,000000,1985.98,2030.45,1956.07,1994.41,370135,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041228,000000,1979.12,1979.12,1909.57,1930.43,184002,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20041229,000000,1920.73,1944.07,1859.28,1879.50,189768,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050101,000000,1857.58,1887.20,1847.45,1864.60,127376,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050102,000000,1862.70,1944.36,1843.26,1881.37,322995,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050103,000000,1856.16,1955.93,1856.16,1924.22,112081,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050104,000000,1929.57,1951.95,1923.39,1940.37,154424,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050105,000000,1974.06,1974.06,1896.64,1916.77,62421,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050108,000000,1897.38,1976.43,1860.17,1907.45,71891,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050109,000000,1912.09,1941.75,1824.68,1855.90,81062,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050110,000000,1789.66,1803.85,1781.77,1785.71,117436,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050111,000000,1795.53,1799.47,1779.78,1793.17,75723,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050112,000000,1782.16,1790.83,1743.50,1781.37,47158,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050115,000000,1782.98,1783.77,1702.84,1744.10,85225,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050116,000000,1675.85,1784.15,1675.85,1678.26,134432,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050117,000000,1675.78,1739.18,1622.00,1675.78,164554,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050118,000000,1720.90,1722.51,1676.82,1683.23,176756,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050119,000000,1755.53,1760.32,1706.83,1706.83,30635,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050122,000000,1763.33,1787.22,1721.12,1721.12,17006,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050123,000000,1804.03,1804.03,1731.68,1731.68,12000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050124,000000,1798.76,1798.76,1798.76,1798.76,283452,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050125,000000,1800.42,1803.58,1721.46,1775.16,141090,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050126,000000,1752.72,1752.72,1701.73,1719.25,66500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050130,000000,1713.06,1721.02,1713.06,1718.63,29021,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050131,000000,1728.82,1743.15,1711.31,1724.84,110531,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050201,000000,1713.50,1750.94,1696.77,1719.88,64793,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050202,000000,1703.67,1790.83,1703.67,1752.80,101469,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050205,000000,1739.17,1739.17,1673.90,1724.84,49156,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050206,000000,1728.19,1728.19,1680.19,1693.79,83202,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050207,000000,1697.04,1723.49,1644.13,1682.61,65942,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050208,000000,1705.45,1737.48,1647.00,1689.44,59599,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050209,000000,1686.41,1718.38,1678.42,1700.00,51642,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050212,000000,1698.58,1724.93,1698.58,1704.97,37799,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050213,000000,1690.52,1737.16,1648.69,1663.98,151147,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050214,000000,1665.51,1697.70,1649.42,1661.49,79287,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050215,000000,1632.79,1689.09,1624.75,1663.35,33994,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050216,000000,1637.98,1689.47,1634.76,1662.11,35898,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050221,000000,1643.38,1643.38,1588.36,1630.43,80113,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050222,000000,1627.57,1697.07,1627.57,1637.27,48013,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050223,000000,1636.02,1705.79,1636.02,1680.12,69127,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050226,000000,1701.87,1758.65,1696.27,1696.27,22450,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050227,000000,1768.34,1768.34,1739.75,1739.75,48424,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050309,000000,1746.38,1746.38,1741.61,1741.61,46095,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050312,000000,1736.04,1759.82,1736.04,1750.31,57355,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050313,000000,1760.51,1760.51,1721.66,1747.83,53709,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050314,000000,1667.66,1739.13,1667.66,1739.13,30527,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050315,000000,1735.02,1821.38,1735.02,1754.04,31855,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050316,000000,1823.67,1823.67,1804.05,1817.39,167396,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050326,000000,1823.34,1882.97,1818.63,1818.63,5285,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050328,000000,1822.70,1879.81,1822.70,1839.13,29910,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050330,000000,1913.29,1913.29,1848.45,1848.45,12393,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050403,000000,1878.29,1916.47,1868.94,1868.94,44364,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050404,000000,1891.15,1891.15,1832.64,1858.39,51028,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050405,000000,1860.03,1874.10,1813.92,1845.96,62908,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050406,000000,1844.47,1844.47,1799.87,1836.65,25070,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050410,000000,1839.57,1841.93,1802.74,1825.47,48499,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050411,000000,1817.81,1817.81,1770.59,1798.14,96207,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050412,000000,1796.25,1828.56,1773.39,1787.58,247700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050413,000000,1780.01,1865.44,1780.01,1825.47,103829,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050416,000000,1857.50,1857.50,1813.76,1849.69,102735,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050417,000000,1852.43,1852.43,1760.12,1839.13,59750,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050418,000000,1791.60,1804.97,1756.23,1804.97,39528,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050419,000000,1749.07,1793.17,1738.83,1793.17,16925,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050709,000000,1314.93,1314.93,1310.56,1310.56,75000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050711,000000,1263.98,1263.98,1263.98,1263.98,309047,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050712,000000,1219.88,1267.63,1219.88,1219.88,501727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050713,000000,1221.32,1222.22,1176.96,1206.83,56551,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050716,000000,1207.40,1207.40,1189.29,1205.59,16694,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050717,000000,1176.25,1184.47,1155.25,1184.47,37246,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050718,000000,1134.26,1166.46,1134.26,1166.46,32510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050719,000000,1144.72,1177.21,1118.73,1144.72,74207,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050720,000000,1129.77,1188.56,1129.77,1170.19,117020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050723,000000,1215.95,1215.95,1195.03,1195.03,47460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050724,000000,1235.40,1235.40,1235.40,1235.40,113635,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050725,000000,1277.64,1277.64,1277.64,1277.64,134842,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050726,000000,1331.03,1331.03,1230.27,1301.24,266255,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050727,000000,1301.49,1305.89,1240.82,1290.06,66754,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050730,000000,1298.24,1298.24,1233.64,1270.81,34262,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050731,000000,1270.54,1313.90,1270.54,1271.43,21754,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050801,000000,1275.43,1275.43,1212.41,1262.11,23392,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050802,000000,1207.38,1251.17,1207.38,1242.24,38229,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050803,000000,1252.53,1252.53,1192.07,1215.53,189544,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050806,000000,1217.51,1217.51,1195.81,1211.18,29722,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050807,000000,1214.32,1214.32,1198.00,1204.35,43810,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050808,000000,1204.35,1214.32,1197.10,1204.35,27563,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050809,000000,1214.36,1263.26,1206.21,1206.21,5520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050810,000000,1221.41,1261.19,1210.56,1210.56,24457,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050813,000000,1213.27,1213.27,1210.56,1210.56,2845,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050814,000000,1211.46,1216.89,1210.56,1210.56,11265,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050815,000000,1243.18,1244.98,1214.29,1214.29,14874,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050816,000000,1184.62,1209.94,1157.49,1209.94,11235,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050817,000000,1216.27,1216.27,1209.94,1209.94,1598,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050821,000000,1209.09,1219.93,1209.09,1211.80,64039,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050822,000000,1212.70,1238.01,1202.76,1211.80,6289,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050823,000000,1182.30,1195.03,1182.30,1195.03,49817,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050824,000000,1194.41,1195.32,1185.31,1194.41,25322,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050827,000000,1209.58,1209.58,1195.03,1195.03,21816,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050828,000000,1191.42,1191.42,1171.31,1181.37,56564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050829,000000,1135.31,1158.39,1133.46,1158.39,42936,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050830,000000,1156.88,1197.44,1156.88,1161.49,22146,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050831,000000,1163.30,1191.00,1146.68,1157.76,114440,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050903,000000,1167.31,1171.93,1159.01,1159.01,15238,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050904,000000,1138.20,1138.20,1113.03,1135.40,49462,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050905,000000,1137.27,1165.23,1127.95,1135.40,16749,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050906,000000,1140.99,1144.71,1139.13,1139.13,98010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050907,000000,1189.96,1189.96,1116.51,1141.61,16024,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050910,000000,1149.05,1150.91,1134.18,1141.61,28760,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050911,000000,1140.45,1140.45,1094.57,1125.47,39892,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050912,000000,1116.11,1121.74,1102.04,1121.74,18821,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050913,000000,1091.08,1117.39,1091.08,1117.39,17432,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050914,000000,1113.29,1139.53,1110.48,1123.60,63724,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050917,000000,1168.49,1169.43,1127.33,1127.33,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050918,000000,1123.60,1130.16,1077.68,1123.60,22860,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050919,000000,1124.54,1124.54,1123.60,1123.60,2289,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20050921,000000,1124.86,1124.86,1107.98,1122.98,12266,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051001,000000,1067.98,1122.36,1067.98,1122.36,1136,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051002,000000,1067.34,1121.74,1067.34,1121.74,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051003,000000,1071.91,1110.56,1071.91,1110.56,21208,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051005,000000,1074.20,1089.54,1074.20,1075.16,84248,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051008,000000,1089.54,1092.42,1075.16,1075.16,4003,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051009,000000,1076.51,1076.51,1046.74,1072.67,60010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051010,000000,1066.96,1070.81,1066.96,1070.81,27440,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051011,000000,1076.57,1085.23,1070.81,1070.81,8352,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051012,000000,1075.89,1085.50,1056.68,1072.05,24283,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051015,000000,1092.76,1093.72,1074.53,1074.53,15150,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051016,000000,1075.55,1076.51,1055.39,1072.67,166132,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051017,000000,1057.01,1071.43,1049.33,1071.43,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051018,000000,1057.74,1068.32,1049.07,1068.32,20544,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051019,000000,1048.16,1078.98,1048.16,1066.46,32410,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051022,000000,1060.40,1066.18,1060.40,1065.22,15399,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051023,000000,1066.87,1066.87,1051.44,1063.98,13639,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051024,000000,1042.46,1062.73,1042.46,1062.73,3900,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051029,000000,1012.61,1057.14,1012.61,1057.14,11510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051030,000000,1065.24,1065.24,1036.19,1056.52,2947,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051031,000000,1043.37,1054.04,1008.46,1054.04,4980,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051101,000000,1002.01,1053.42,1002.01,1053.42,828,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051102,000000,1009.87,1095.98,1009.87,1037.27,35266,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051105,000000,1072.61,1074.56,1040.37,1040.37,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051106,000000,1069.64,1072.55,1049.33,1059.01,77025,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051109,000000,1052.52,1068.95,1052.52,1060.25,22510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051112,000000,1053.83,1059.63,1053.83,1059.63,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051113,000000,1045.47,1059.01,1044.50,1059.01,4270,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051115,000000,1042.81,1062.23,1042.81,1051.55,47510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051116,000000,1051.55,1061.26,1051.55,1051.55,11010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051120,000000,1048.99,1050.93,1048.99,1050.93,17568,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051123,000000,1046.08,1067.44,1046.08,1050.93,60545,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051126,000000,1050.75,1085.14,1050.75,1083.23,3178833,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051127,000000,1118.01,1118.01,1118.01,1118.01,155728,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051129,000000,1111.75,1166.87,1103.34,1130.43,106045,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051130,000000,1167.60,1168.54,1110.48,1125.47,73860,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051203,000000,1175.24,1175.24,1110.83,1132.30,123187,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051204,000000,1168.94,1169.86,1168.94,1168.94,98522,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051205,000000,1209.21,1209.21,1194.72,1205.59,202431,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051206,000000,1182.07,1265.66,1149.36,1197.52,116245,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051210,000000,1165.80,1191.30,1145.77,1191.30,12390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051211,000000,1145.82,1207.58,1145.82,1161.49,89907,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051212,000000,1152.87,1160.25,1152.87,1160.25,9010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051213,000000,1139.31,1203.11,1139.31,1189.44,79643,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051214,000000,1228.66,1228.66,1187.71,1193.17,52840,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051217,000000,1150.36,1173.29,1150.36,1173.29,40010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051218,000000,1127.65,1170.81,1127.65,1170.81,4572,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051219,000000,1166.22,1167.16,1131.68,1131.68,13165,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051220,000000,1127.26,1155.90,1122.64,1155.90,19573,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051221,000000,1123.52,1155.89,1122.60,1154.04,15020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051224,000000,1146.64,1158.66,1146.64,1154.04,43029,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051225,000000,1157.41,1158.33,1123.09,1147.20,36438,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051226,000000,1114.71,1145.34,1114.71,1145.34,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051227,000000,1097.88,1139.75,1091.37,1139.75,11010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051228,000000,1087.46,1130.43,1087.46,1130.43,17291,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20051231,000000,1129.81,1129.81,1128.88,1129.81,5382,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060101,000000,1122.03,1128.57,1122.03,1128.57,12414,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060102,000000,1097.05,1124.22,1096.12,1124.22,13919,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060103,000000,1125.49,1125.49,1097.35,1121.74,9931,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060104,000000,1093.90,1119.25,1092.96,1119.25,8923,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060107,000000,1081.98,1114.91,1065.98,1114.91,10183,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060108,000000,1059.70,1114.29,1059.70,1114.29,1020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060109,000000,1073.64,1144.26,1073.64,1085.09,60030,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060110,000000,1133.59,1133.59,1088.82,1088.82,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060114,000000,1089.15,1130.13,1086.29,1088.20,18110,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060115,000000,1049.13,1105.35,1049.13,1088.20,15810,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060116,000000,1093.24,1099.94,1038.68,1078.88,34058,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060118,000000,1090.37,1091.33,1078.88,1078.88,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060121,000000,1076.63,1117.78,1076.63,1079.50,6865,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060122,000000,1053.66,1096.73,1053.66,1079.50,3010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060123,000000,1086.69,1066.46,1032.74,1066.46,39652,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060124,000000,1066.46,1066.46,1066.46,1066.46,70000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060125,000000,1087.92,1087.92,1067.70,1067.70,12660,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060227,000000,1136.54,1184.88,1109.05,1159.29,112413,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060228,000000,1161.40,1152.86,1138.61,1152.86,26373,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060305,000000,1130.76,1150.71,1130.76,1150.71,6060,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060306,000000,1128.60,1148.57,1128.60,1148.57,8010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060307,000000,1129.27,1137.86,1129.27,1137.86,42845,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060308,000000,1117.57,1132.86,1117.57,1132.86,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060312,000000,1111.12,1132.14,1111.12,1132.14,2157,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060313,000000,1111.36,1128.57,1111.36,1128.57,13697,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060314,000000,1106.57,1128.57,1106.57,1128.57,410,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060315,000000,1106.81,1127.86,1106.81,1127.86,1728,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060318,000000,1106.33,1126.43,1106.33,1126.43,3977,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060319,000000,1107.06,1118.57,1107.06,1118.57,32173,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060326,000000,1120.79,1112.14,1100.61,1112.14,47568,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060327,000000,1112.39,1111.43,1110.47,1111.43,17010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060328,000000,1106.15,1110.96,1089.80,1110.00,7960,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060403,000000,1104.25,1107.14,1088.85,1107.14,11010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060404,000000,1097.05,1113.42,1097.05,1105.71,40010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060408,000000,1103.36,1108.18,1086.00,1101.43,55307,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060409,000000,1098.07,1100.00,1085.53,1100.00,6364,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060410,000000,1101.93,1101.93,1100.00,1100.00,1142,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060411,000000,1100.00,1110.61,1100.00,1100.00,23598,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060412,000000,1083.19,1097.69,1083.19,1092.86,43766,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060415,000000,1082.00,1090.71,1082.00,1090.71,13400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060417,000000,1089.70,1101.31,1087.77,1093.57,41808,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060418,000000,1094.71,1113.05,1093.74,1098.57,31100,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060419,000000,1103.36,1118.79,1101.43,1101.43,16743,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060422,000000,1120.37,1120.37,1107.86,1107.86,32405,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060423,000000,1124.68,1124.68,1109.29,1109.29,14510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060424,000000,1110.03,1108.11,1087.89,1107.14,23000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060425,000000,1091.27,1105.71,1090.30,1105.71,6010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060426,000000,1106.93,1108.85,1091.51,1105.00,50905,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060429,000000,1092.25,1102.86,1084.54,1102.86,11680,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060430,000000,1099.75,1100.71,1083.35,1100.71,11020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060501,000000,1087.90,1120.67,1087.90,1104.29,23510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060502,000000,1099.00,1102.86,1091.29,1102.86,22010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060503,000000,1103.82,1103.82,1102.86,1102.86,8160,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060506,000000,1109.04,1119.62,1108.08,1110.00,45559,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060507,000000,1115.77,1125.39,1092.69,1110.00,1580,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060508,000000,1105.19,1123.47,1105.19,1110.00,5685,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060509,000000,1091.98,1106.43,1090.06,1106.43,16402,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060510,000000,1105.44,1126.60,1105.44,1109.29,25242,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060513,000000,1125.71,1125.71,1125.71,1125.71,150000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060514,000000,1142.14,1142.14,1142.14,1142.14,152393,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060515,000000,1159.27,1159.27,1128.92,1156.43,460593,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060516,000000,1140.03,1151.43,1135.28,1151.43,24478,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060517,000000,1128.63,1151.43,1128.63,1151.43,15,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060520,000000,1130.96,1144.29,1130.96,1144.29,32805,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060521,000000,1122.84,1140.00,1122.84,1140.00,19425,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060522,000000,1119.25,1136.43,1119.25,1136.43,16773,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060523,000000,1119.27,1135.56,1119.27,1122.14,332083,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060611,000000,1096.61,1096.61,1037.97,1061.43,475779,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060612,000000,1047.41,1048.39,1046.43,1046.43,80256,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060613,000000,1031.16,1065.72,1031.16,1032.14,194451,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060614,000000,1013.91,1047.51,1013.91,1030.71,54042,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060617,000000,1026.39,1043.17,1026.39,1034.29,58413,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060618,000000,1036.53,1037.52,1016.79,1033.57,37509,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060619,000000,1017.78,1053.31,1016.79,1033.57,9111,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060620,000000,1048.59,1050.56,1032.84,1040.71,72073,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060621,000000,1026.21,1040.00,1026.21,1040.00,2560,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060624,000000,1047.14,1057.95,1037.32,1047.14,91860,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060625,000000,1038.30,1064.82,1032.41,1047.14,25910,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060626,000000,1048.13,1048.13,1047.14,1047.14,18588,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060627,000000,1048.13,1064.82,1047.14,1047.14,5210,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060628,000000,1047.41,1064.11,1030.71,1046.43,30217,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060701,000000,1027.57,1044.29,1027.57,1044.29,11674,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060702,000000,1040.08,1058.76,1040.08,1045.00,27146,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060703,000000,1050.90,1050.90,1045.00,1045.00,13210,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060704,000000,1041.34,1044.29,1024.62,1044.29,3990,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060705,000000,1028.10,1042.86,1027.12,1042.86,15698,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060708,000000,1022.99,1040.71,1022.99,1040.71,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060709,000000,1021.64,1044.32,1021.64,1036.43,29311,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060710,000000,1031.60,1033.57,1021.73,1033.57,21971,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060711,000000,1033.03,1045.85,1033.03,1035.00,69243,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060712,000000,1027.55,1052.21,1027.55,1036.43,15495,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060715,000000,1037.14,1045.03,1027.28,1037.14,29463,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060716,000000,1020.47,1034.29,1018.50,1034.29,15390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060717,000000,1026.93,1046.68,1018.05,1032.86,26249,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060718,000000,1019.13,1030.00,1014.18,1030.00,15243,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060719,000000,1011.31,1034.07,1011.31,1027.14,15255,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060722,000000,1008.88,1035.62,1008.88,1025.71,18222,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060723,000000,1012.02,1015.00,1010.03,1015.00,59915,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060724,000000,1025.60,1029.56,1025.60,1028.57,173673,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060725,000000,1033.13,1046.96,1009.43,1032.14,34446,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060729,000000,1051.62,1051.62,1032.86,1032.86,7724,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060730,000000,1050.67,1050.67,1037.86,1037.86,32010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060731,000000,1045.28,1053.12,1046.26,1052.14,112370,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060801,000000,1047.41,1054.29,1033.66,1046.43,46107,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060802,000000,1026.32,1045.00,1026.32,1045.00,7520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060805,000000,1025.41,1042.14,1025.41,1042.14,12505,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060806,000000,1025.76,1038.57,1022.81,1038.57,18224,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060809,000000,1018.14,1037.86,1018.14,1037.86,2928,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060812,000000,1017.43,1037.14,1017.43,1037.14,3673,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060813,000000,1020.49,1026.43,1020.49,1026.43,57719,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060814,000000,1017.87,1044.55,1017.87,1030.71,57018,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060815,000000,1048.81,1048.81,1035.00,1035.00,25243,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060816,000000,1052.80,1052.80,1034.09,1040.00,40792,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060819,000000,1041.36,1045.30,1020.65,1036.43,19393,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060820,000000,1012.56,1053.85,1012.56,1045.00,78179,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060821,000000,1064.01,1064.01,1049.29,1049.29,27872,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060823,000000,1065.95,1066.93,1057.14,1057.14,51735,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060826,000000,1077.70,1077.70,1057.14,1057.14,16560,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060827,000000,1050.18,1077.64,1039.40,1052.14,43667,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060828,000000,1036.53,1049.29,1033.58,1049.29,19451,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060829,000000,1036.24,1051.98,1031.32,1042.14,50299,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060830,000000,1043.50,1043.50,1024.78,1038.57,20509,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060902,000000,1026.57,1037.41,1025.58,1036.43,18228,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060903,000000,1049.58,1055.48,1040.71,1040.71,26506,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060904,000000,1056.25,1056.25,1050.37,1054.29,160866,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060905,000000,1054.82,1054.82,1048.94,1052.86,79341,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060906,000000,1042.77,1045.71,1034.90,1045.71,43722,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060910,000000,1045.71,1051.61,1045.71,1045.71,7020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060911,000000,1045.54,1051.44,1031.77,1043.57,24560,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060912,000000,1048.66,1059.47,1022.13,1045.71,28117,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060913,000000,1030.69,1038.57,1027.73,1038.57,40112,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060916,000000,1021.86,1056.25,1021.86,1046.43,132662,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060917,000000,1036.78,1040.71,1033.82,1040.71,45450,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060918,000000,1039.56,1039.56,1020.83,1038.57,11803,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060919,000000,1026.39,1036.26,1026.39,1034.29,30966,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060920,000000,1033.30,1041.19,1028.36,1034.29,26294,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060923,000000,1026.59,1028.57,1016.70,1028.57,37855,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060924,000000,1010.69,1023.57,1010.69,1023.57,30937,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060925,000000,1015.13,1015.13,1008.16,1012.14,166467,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060926,000000,1014.13,1015.13,1011.15,1012.14,25460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060927,000000,1011.15,1015.13,1011.15,1012.14,40801,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20060930,000000,1010.15,1032.05,1009.16,1012.14,38596,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061001,000000,1009.87,1026.70,1009.87,1025.71,84316,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061002,000000,1045.23,1045.23,1019.50,1026.43,33273,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061003,000000,1026.70,1026.70,1012.84,1025.71,3850,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061004,000000,1016.03,1020.00,1012.06,1020.00,43839,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061007,000000,1019.45,1039.28,1001.60,1021.43,35065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061008,000000,1021.96,1021.96,1004.06,1015.00,35995,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061009,000000,1004.62,1019.54,1004.62,1013.57,13837,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061010,000000,1005.74,1010.71,994.78,1010.71,18682,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061011,000000,995.50,1020.39,995.50,1011.43,35034,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061014,000000,998.61,1008.57,997.61,1008.57,21685,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061016,000000,998.17,1009.14,998.17,1007.14,12300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061017,000000,1007.43,1007.43,998.45,1006.43,8010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061018,000000,999.71,1004.71,998.71,1000.71,130517,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061021,000000,1014.29,1015.28,1014.29,1014.29,83270,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061022,000000,1019.26,1019.26,1014.29,1014.29,58510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061023,000000,1014.01,1028.85,1014.01,1027.86,83816,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061028,000000,1044.04,1044.04,1037.14,1037.14,53423,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061029,000000,1052.41,1052.41,1049.47,1051.43,91351,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061030,000000,1058.74,1062.66,1052.86,1052.86,15067,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061031,000000,1041.09,1052.86,1041.09,1052.86,1882,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061101,000000,1033.58,1049.29,1033.58,1049.29,18140,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061104,000000,1033.29,1043.13,1031.32,1042.14,44226,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061105,000000,1042.14,1042.14,1042.14,1042.14,8880,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061106,000000,1042.14,1042.14,1021.48,1042.14,1350,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061107,000000,1022.81,1038.57,1022.81,1038.57,21191,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061108,000000,1022.74,1049.48,1022.74,1025.71,94660,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061111,000000,1011.85,1025.71,1011.85,1025.71,2010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061112,000000,1014.11,1025.00,1014.11,1025.00,8985,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061113,000000,1023.85,1023.85,1007.00,1022.86,17377,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061114,000000,1006.73,1040.42,1006.73,1023.57,18988,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061115,000000,1032.49,1032.49,1008.71,1023.57,2010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061118,000000,1011.35,1019.29,1005.39,1019.29,27772,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061119,000000,1002.79,1015.71,1000.81,1015.71,28340,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061120,000000,1015.71,1015.71,1015.71,1015.71,2000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061121,000000,1002.47,1028.35,997.49,1011.43,60986,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061122,000000,1014.56,1014.56,998.58,1003.57,126974,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061125,000000,1017.40,1022.39,1006.43,1006.43,16650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061126,000000,1025.23,1025.23,1009.29,1009.29,17262,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061127,000000,1015.84,1023.80,1012.86,1012.86,29639,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061128,000000,1003.29,1003.29,998.29,999.29,108920,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061129,000000,998.57,999.57,985.56,998.57,20735,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061202,000000,998.86,998.86,982.84,997.86,10383,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061203,000000,997.86,997.86,996.86,997.86,13974,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061204,000000,988.13,997.14,987.13,997.14,9514,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061205,000000,998.43,1016.46,981.41,996.43,44297,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061206,000000,997.43,1001.44,996.43,996.43,7839,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061209,000000,982.28,1014.29,982.28,999.29,33109,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061210,000000,986.85,997.86,986.85,997.86,12010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061211,000000,997.86,1011.87,991.85,997.86,106953,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061212,000000,996.36,996.36,984.29,984.29,113759,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061213,000000,994.60,1001.63,982.54,988.57,48419,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061216,000000,1003.29,1003.29,970.28,999.29,72241,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061217,000000,999.00,1008.00,982.00,1000.00,57119,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061218,000000,998.29,1016.29,993.28,999.29,24255,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061219,000000,993.85,1000.86,985.85,997.86,13005,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061220,000000,988.71,990.71,983.69,990.71,47130,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061223,000000,973.36,1003.52,973.36,986.43,34477,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061226,000000,977.24,984.29,976.23,984.29,19650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061227,000000,966.60,980.71,966.60,980.71,21325,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20061230,000000,966.47,978.57,963.44,978.57,16110,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070101,000000,976.81,995.95,976.81,982.86,30935,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070102,000000,991.28,997.29,991.28,994.29,183923,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070103,000000,1003.47,1007.48,976.38,991.43,75390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070106,000000,972.36,999.46,972.36,991.43,3710,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070109,000000,972.36,991.43,972.36,991.43,2010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070110,000000,991.72,990.71,972.65,990.71,3993,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070113,000000,983.40,1002.47,983.40,991.43,15880,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070114,000000,973.22,989.29,973.22,989.29,22224,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070115,000000,985.56,988.57,985.56,988.57,17890,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070116,000000,984.55,998.62,970.49,988.57,2323,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070117,000000,989.74,1000.80,971.63,985.71,54692,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070120,000000,975.94,985.00,975.94,985.00,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070122,000000,985.71,1002.81,985.71,985.71,4010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070123,000000,987.73,987.73,985.71,985.71,5406,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070128,000000,972.50,983.57,967.46,983.57,11091,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070131,000000,965.02,982.14,965.02,982.14,8536,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070203,000000,982.14,982.14,972.07,982.14,1661,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070204,000000,983.15,983.15,982.14,982.14,1785,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070205,000000,982.14,983.15,982.14,982.14,30684,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070206,000000,982.14,982.14,982.14,982.14,305,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070207,000000,972.65,980.71,972.65,980.71,23009,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070210,000000,983.32,983.32,968.19,979.29,14438,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070212,000000,979.29,979.29,979.29,979.29,500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070213,000000,970.21,998.45,964.16,979.29,60273,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070214,000000,968.19,992.40,968.19,979.29,7927,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070217,000000,997.55,997.55,981.43,981.43,15010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070218,000000,997.96,999.98,982.86,982.86,11317,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070219,000000,992.63,992.63,983.57,983.57,5084,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070220,000000,1000.63,1000.63,988.57,988.57,30010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070221,000000,1007.07,1007.07,990.00,990.00,7303,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070224,000000,1005.29,1005.29,999.29,999.29,56770,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070225,000000,1016.55,1016.55,1003.57,1003.57,26522,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070226,000000,1018.14,1018.14,1011.18,1017.14,112179,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070227,000000,1023.82,1023.82,1017.86,1017.86,25457,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070228,000000,1017.15,1032.97,1017.15,1030.00,100359,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070303,000000,1033.52,1033.52,1016.70,1028.57,15310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070304,000000,1009.06,1027.86,1009.06,1027.86,4359,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070305,000000,1009.87,1025.71,1008.88,1025.71,11576,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070306,000000,1007.55,1021.43,1007.55,1021.43,23267,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070307,000000,1020.99,1021.98,1008.09,1020.00,27575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070311,000000,1000.98,1017.86,1000.98,1017.86,10815,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070312,000000,1017.86,1021.83,1017.86,1017.86,3405,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070313,000000,998.27,1017.14,998.27,1017.14,7709,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070314,000000,1024.72,1033.63,1013.83,1025.71,57881,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070317,000000,1040.27,1040.27,1004.81,1039.29,136461,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070319,000000,1022.65,1058.05,1018.72,1044.29,5231094,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070325,000000,1033.02,1042.86,1033.02,1042.86,13015,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070326,000000,1043.84,1052.70,1042.86,1042.86,4645,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070327,000000,1063.24,1063.24,1043.57,1043.57,7330,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070328,000000,1039.26,1058.84,1039.26,1057.86,90053,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070331,000000,1057.86,1057.86,1057.86,1057.86,2277,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070403,000000,1071.17,1073.12,1071.17,1072.14,5325453,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070404,000000,1087.14,1088.11,1087.14,1087.14,140481,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070407,000000,1102.86,1102.86,1102.86,1102.86,203496,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070408,000000,1118.82,1118.82,1111.14,1117.86,360822,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070409,000000,1097.24,1113.57,1097.24,1113.57,25170,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070410,000000,1096.64,1117.88,1096.64,1098.57,129547,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070411,000000,1101.10,1101.10,1079.82,1091.43,39342,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070414,000000,1086.21,1107.39,1086.21,1106.43,175229,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070415,000000,1128.24,1128.24,1087.70,1099.29,64551,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070416,000000,1105.10,1105.10,1083.78,1085.71,83614,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070417,000000,1100.29,1101.26,1091.60,1096.43,105565,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070418,000000,1120.61,1120.61,1078.93,1085.71,68660,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070421,000000,1107.04,1107.04,1085.71,1085.71,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070422,000000,1103.10,1103.10,1088.57,1088.57,32234,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070423,000000,1109.10,1109.10,1089.75,1090.71,14010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070424,000000,1091.73,1091.73,1070.42,1087.86,19207,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070425,000000,1070.08,1077.86,1070.08,1077.86,51606,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070428,000000,1064.64,1096.64,1064.64,1085.00,234981,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070429,000000,1067.80,1093.01,1067.80,1084.29,28324,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070514,000000,1014.72,1065.46,914.26,965.00,219885,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070515,000000,946.31,963.57,946.31,963.57,9010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070520,000000,945.89,962.14,945.89,962.14,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070521,000000,943.86,962.14,943.86,962.14,1090,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070523,000000,943.86,962.14,943.86,962.14,660,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070527,000000,944.15,961.43,944.15,961.43,3318,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070530,000000,943.73,960.00,943.73,960.00,7320,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070610,000000,941.69,960.00,941.69,960.00,547,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070620,000000,941.99,959.29,941.99,959.29,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070623,000000,942.17,956.43,942.17,956.43,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070624,000000,939.29,953.57,939.29,953.57,19010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070625,000000,935.21,953.57,935.21,953.57,2182,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070627,000000,935.81,952.14,935.81,952.14,9204,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070630,000000,933.77,952.14,933.77,952.14,1667,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070701,000000,934.07,951.43,934.07,951.43,5830,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070702,000000,938.57,938.57,938.57,938.57,411108,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070703,000000,921.01,958.01,921.01,936.43,5402438,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070704,000000,918.23,954.22,918.23,935.71,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070707,000000,935.71,935.71,930.57,935.71,11938,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070709,000000,935.71,935.71,935.71,935.71,3280,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070804,000000,922.54,923.57,922.54,923.57,78502,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070805,000000,922.54,923.57,922.54,923.57,15500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070806,000000,923.57,923.57,923.57,923.57,2000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070807,000000,923.57,923.57,923.57,923.57,5879,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070812,000000,907.57,920.00,907.57,920.00,25329,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070814,000000,905.33,915.71,904.29,915.71,28010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070815,000000,930.45,930.45,901.28,908.57,54319,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070819,000000,907.92,915.21,907.92,910.00,33495,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070820,000000,910.00,910.00,910.00,910.00,460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070821,000000,910.00,912.08,907.92,910.00,17241,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070822,000000,927.37,927.37,910.71,910.71,5087,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070826,000000,925.44,925.44,917.14,917.14,45010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070827,000000,925.18,932.43,920.00,920.00,23352,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070828,000000,902.39,920.00,902.39,920.00,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070901,000000,902.70,919.29,902.70,919.29,3086,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070902,000000,922.86,935.27,922.86,922.86,29378,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070903,000000,922.54,940.12,922.54,923.57,10260,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070905,000000,924.36,939.86,924.36,926.43,32559,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070908,000000,930.63,938.89,928.57,928.57,21710,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070909,000000,935.40,943.62,935.40,936.43,52510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070910,000000,937.46,937.46,936.43,936.43,3460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070911,000000,938.17,946.39,937.14,937.14,5487,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070912,000000,949.59,949.59,921.75,930.00,54074,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070916,000000,912.06,928.57,912.06,928.57,11091,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070917,000000,912.06,928.57,912.06,928.57,2700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070918,000000,910.00,928.57,910.00,928.57,857,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070923,000000,928.57,931.67,928.57,928.57,11970,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070924,000000,928.89,928.89,911.34,927.86,21590,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070925,000000,945.40,945.40,927.86,927.86,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070929,000000,910.62,927.14,910.62,927.14,3010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20070930,000000,910.94,926.43,910.94,926.43,5532,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071001,000000,926.43,926.43,926.43,926.43,14310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071002,000000,926.43,926.43,926.43,926.43,39643,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071006,000000,939.51,939.51,936.43,936.43,69432,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071007,000000,938.17,953.58,937.14,937.14,6510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071008,000000,936.52,953.97,936.52,938.57,11819,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071009,000000,937.46,937.46,925.12,936.43,19186,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071010,000000,960.80,960.80,923.57,923.57,83650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071014,000000,926.67,926.67,923.57,923.57,10568,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071016,000000,924.21,924.21,906.62,922.14,12157,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071017,000000,907.57,932.43,907.57,920.00,22246,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071020,000000,917.45,935.01,917.45,925.71,41688,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071021,000000,941.34,941.34,930.00,930.00,28895,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071022,000000,947.21,947.21,930.71,930.71,5662,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071023,000000,931.74,931.74,930.71,930.71,19214,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071024,000000,930.71,930.71,930.71,930.71,9811,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071027,000000,938.18,938.18,913.41,927.86,19911,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071029,000000,910.31,927.86,910.31,927.86,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071030,000000,913.78,920.00,913.78,920.00,55010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071031,000000,937.29,937.29,920.71,920.71,5507,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071104,000000,921.36,921.36,903.74,919.29,15510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071105,000000,902.62,917.14,902.62,917.14,15366,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071110,000000,917.14,932.71,917.14,917.14,2589,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071112,000000,933.41,934.45,917.86,917.86,12423,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071114,000000,900.54,917.14,900.54,917.14,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071117,000000,900.54,917.14,900.54,917.14,1475,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071119,000000,913.31,916.43,913.31,916.43,16553,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071120,000000,916.43,934.07,916.43,916.43,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071121,000000,912.19,930.81,912.19,923.57,68390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071125,000000,929.78,929.78,923.57,923.57,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071126,000000,929.46,930.49,924.29,924.29,10394,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071127,000000,911.97,939.86,911.97,926.43,17372,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071128,000000,939.21,939.21,927.86,927.86,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071201,000000,927.86,927.86,927.86,927.86,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071204,000000,910.94,926.43,910.94,926.43,12194,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071208,000000,925.48,938.89,925.48,928.57,24562,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071209,000000,941.43,941.43,941.43,941.43,89756,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071210,000000,954.29,954.29,954.29,954.29,86000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071211,000000,971.71,971.71,956.43,956.43,23010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071212,000000,954.70,956.73,938.39,955.71,17229,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071215,000000,963.99,970.07,963.99,965.00,66626,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071216,000000,978.57,978.57,978.57,978.57,96744,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071217,000000,992.43,992.43,991.43,991.43,118431,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071218,000000,1009.03,1009.03,995.00,995.00,23727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071219,000000,1009.71,1009.71,1005.71,1005.71,66618,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071222,000000,1009.42,1025.38,1006.43,1006.43,12283,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071223,000000,1011.20,1011.20,992.14,992.14,21241,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071225,000000,985.13,1005.15,985.13,997.14,33010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071226,000000,997.14,997.14,997.14,997.14,480,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20071231,000000,997.72,997.72,978.68,995.71,10386,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080101,000000,991.71,995.71,991.71,995.71,7545,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080102,000000,977.25,994.29,977.25,994.29,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080105,000000,993.57,993.57,982.54,993.57,10995,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080108,000000,997.58,1000.59,993.57,993.57,6010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080109,000000,993.57,1000.59,993.57,993.57,6240,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080112,000000,994.15,994.15,988.13,992.14,38010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080113,000000,1004.57,1008.58,998.57,998.57,41310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080114,000000,1012.42,1012.42,1005.46,1011.43,103250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080116,000000,1011.15,1024.09,1009.16,1012.14,33653,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080120,000000,996.06,1010.00,996.06,1010.00,16287,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080121,000000,1010.56,1010.56,990.63,1008.57,13653,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080122,000000,997.45,1013.41,997.45,1006.43,42102,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080123,000000,1012.99,1015.98,1005.02,1010.00,44010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080126,000000,1013.85,1024.80,1008.88,1012.86,313186,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080127,000000,1014.57,1030.48,1013.57,1013.57,48516,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080128,000000,1012.58,1013.57,1012.58,1013.57,33000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080130,000000,996.45,1006.43,996.45,1006.43,43266,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080205,000000,987.04,1005.00,987.04,1005.00,10046,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080206,000000,988.42,1001.44,988.42,996.43,56601,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080209,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080210,000000,996.43,996.43,996.43,996.43,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080212,000000,991.42,996.43,991.42,996.43,1065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080213,000000,995.00,1014.00,995.00,1000.00,27119,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080217,000000,985.71,1005.83,985.71,985.71,178795,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080218,000000,981.27,984.29,981.27,984.29,34895,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080219,000000,986.89,986.89,966.74,982.86,18230,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080223,000000,982.86,982.86,982.86,982.86,2533,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080225,000000,982.86,982.86,982.86,982.86,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080226,000000,983.15,983.15,973.08,982.14,7959,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080227,000000,1000.69,1000.69,983.57,983.57,10874,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080301,000000,967.46,983.57,967.46,983.57,251,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080302,000000,972.26,974.29,968.22,974.29,61306,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080303,000000,988.07,991.09,977.98,980.00,76193,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080304,000000,973.23,979.29,973.23,979.29,30010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080309,000000,997.14,997.14,980.00,980.00,5210,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080310,000000,980.00,980.00,980.00,980.00,36,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080311,000000,981.01,981.01,980.00,980.00,11570,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080312,000000,977.11,998.26,977.11,982.14,21781,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080318,000000,982.14,982.14,982.14,982.14,575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080330,000000,999.80,999.80,985.71,985.71,23973,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080405,000000,1004.53,1004.53,980.40,986.43,37510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080406,000000,974.51,983.57,974.51,983.57,30010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080407,000000,984.16,984.16,977.11,982.14,30821,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080408,000000,965.60,980.71,963.58,980.71,9412,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080409,000000,980.71,981.72,980.71,980.71,8599,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080412,000000,962.72,977.86,962.72,977.86,15610,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080416,000000,959.55,975.71,959.55,975.71,14010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080420,000000,956.81,975.00,956.81,975.00,2268,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080421,000000,965.19,974.29,960.14,974.29,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080422,000000,973.28,974.29,972.26,974.29,14887,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080423,000000,961.15,974.29,961.15,974.29,1984,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080426,000000,990.16,990.16,975.00,975.00,2797,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080427,000000,964.31,991.57,961.28,976.43,24119,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080428,000000,990.00,990.00,990.00,990.00,147130,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080429,000000,1003.57,1003.57,1003.57,1003.57,230948,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080505,000000,864.39,864.39,819.12,847.14,40589,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080506,000000,851.57,855.91,835.32,838.57,206647,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080507,000000,837.84,852.99,837.84,840.00,21273,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080510,000000,857.92,861.15,847.14,847.14,42152,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080511,000000,864.99,864.99,860.71,860.71,73486,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080512,000000,880.64,880.64,872.14,872.14,53997,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080513,000000,874.27,874.27,872.14,872.14,15010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080514,000000,868.79,892.02,868.79,883.57,60170,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080517,000000,907.87,907.87,887.86,887.86,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080518,000000,908.92,908.92,887.86,887.86,110,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080519,000000,897.99,897.99,866.30,882.14,32585,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080520,000000,865.58,881.43,856.06,881.43,2610,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080526,000000,855.34,880.71,855.34,880.71,5010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080610,000000,855.67,880.00,855.67,880.00,3010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080702,000000,862.86,862.86,862.86,862.86,1000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080705,000000,845.71,845.71,845.71,845.71,70000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080706,000000,823.04,841.43,823.04,841.43,22990,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080707,000000,827.05,833.57,820.53,833.57,44841,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080708,000000,814.45,857.08,813.35,824.29,52105,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080709,000000,811.87,846.78,811.87,827.14,145936,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080712,000000,808.22,850.76,808.22,827.86,5435,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080713,000000,827.86,827.86,827.86,827.86,5824,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080714,000000,808.22,827.86,808.22,827.86,2082,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080719,000000,851.47,851.47,827.48,828.57,152136,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080720,000000,828.57,828.57,828.57,828.57,300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080721,000000,824.90,824.90,811.70,815.00,99995,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080723,000000,837.31,838.41,816.43,816.43,9255,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080726,000000,834.32,839.81,817.86,817.86,9997,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080727,000000,839.66,839.66,813.39,822.14,38263,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080728,000000,843.13,843.13,827.86,827.86,33109,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080729,000000,844.30,844.30,817.28,842.14,403710,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080803,000000,823.84,829.29,823.84,829.29,64371,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080804,000000,817.30,829.29,817.30,829.29,1313,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080805,000000,829.29,829.29,829.29,829.29,840,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080806,000000,829.29,829.29,816.21,829.29,6286,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080809,000000,831.09,851.78,830.00,830.00,5840,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080810,000000,849.22,849.22,830.71,830.71,8360,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080811,000000,809.30,830.00,809.30,830.00,2535,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080812,000000,830.00,830.00,830.00,830.00,400000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080816,000000,811.13,828.57,811.13,828.57,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080818,000000,852.17,852.17,829.29,829.29,3552,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080820,000000,839.05,843.40,831.43,831.43,20010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080823,000000,850.52,850.52,811.17,824.29,303360,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080824,000000,806.25,816.16,806.25,812.86,74349,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080825,000000,806.63,812.14,805.53,812.14,11820,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080826,000000,835.99,835.99,812.86,812.86,4010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080830,000000,811.91,831.61,809.73,822.86,68010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080831,000000,821.35,845.37,821.35,825.71,26662,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080901,000000,849.35,849.35,826.43,826.43,2562,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080902,000000,830.46,830.46,806.42,825.00,29910,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080907,000000,831.77,842.64,831.77,832.86,139768,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080908,000000,825.96,834.66,825.96,833.57,54010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080909,000000,829.22,833.57,829.22,833.57,3510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080910,000000,828.09,852.92,828.09,844.29,139070,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080913,000000,867.25,867.25,847.86,847.86,20564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080914,000000,828.53,869.31,828.53,854.29,222325,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080915,000000,854.29,854.29,854.29,854.29,1617,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080916,000000,829.60,874.68,829.60,854.29,10114,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080920,000000,854.29,877.90,854.29,854.29,46743,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080921,000000,854.29,854.29,854.29,854.29,6973,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080923,000000,854.29,876.82,854.29,854.29,285727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080924,000000,854.29,854.29,854.29,854.29,24279,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080927,000000,854.29,854.29,854.29,854.29,3000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080928,000000,863.58,863.58,855.00,855.00,7010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20080929,000000,858.22,858.22,855.00,855.00,1510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081005,000000,857.50,857.50,856.43,856.43,60010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081006,000000,867.86,867.86,857.14,857.14,21000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081007,000000,859.77,874.63,859.77,873.57,280910,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081008,000000,891.05,891.05,890.00,890.00,112932,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081011,000000,891.62,897.98,871.45,873.57,91033,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081012,000000,852.90,863.57,852.90,863.57,49099,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081014,000000,857.87,862.14,857.87,862.14,23326,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081015,000000,887.42,887.42,862.86,862.86,2392,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081018,000000,856.79,860.00,855.72,860.00,250010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081019,000000,862.23,862.23,840.68,847.14,395310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081020,000000,825.57,845.00,823.42,845.00,11433,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081022,000000,841.76,845.00,841.76,845.00,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081027,000000,827.37,841.43,821.96,841.43,19489,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081028,000000,823.04,839.29,823.04,839.29,15172,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081029,000000,817.27,833.57,817.27,833.57,27793,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081101,000000,816.93,830.00,816.93,830.00,25123,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081102,000000,811.57,821.43,810.48,821.43,44010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081104,000000,821.43,845.52,821.43,821.43,1724,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081105,000000,843.19,843.19,825.71,825.71,21930,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081108,000000,849.35,849.35,826.43,826.43,2777,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081109,000000,848.90,848.90,829.29,829.29,13300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081110,000000,807.93,845.73,807.93,843.57,81941,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081111,000000,832.05,842.86,832.05,842.86,10010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081112,000000,866.63,867.71,842.86,842.86,1408,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081115,000000,867.33,867.33,843.57,843.57,4796,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081116,000000,865.06,865.06,850.00,850.00,33486,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081117,000000,870.71,870.71,857.86,857.86,40010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081118,000000,875.35,875.35,874.29,874.29,196274,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081119,000000,891.77,891.77,887.56,890.71,90575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081122,000000,884.20,909.23,884.20,907.14,174274,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081123,000000,928.88,928.88,902.94,916.43,66260,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081125,000000,889.44,916.43,889.44,916.43,1010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081129,000000,890.71,913.57,890.71,913.57,11610,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081203,000000,889.10,907.86,889.10,907.86,25014,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20081207,000000,880.76,907.86,880.76,907.86,1161,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090201,000000,883.98,900.71,883.98,900.71,31464,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090209,000000,874.88,900.00,874.88,900.00,2000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090217,000000,873.84,900.00,873.84,900.00,100,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090308,000000,882.14,882.14,882.14,882.14,25,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090309,000000,864.29,864.29,864.29,864.29,50,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090314,000000,821.39,948.98,821.39,885.71,147685,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090316,000000,907.59,907.59,907.59,895.00,43442,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090317,000000,920.20,920.20,920.20,897.14,10420,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090318,000000,915.65,915.65,915.65,913.57,77000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090325,000000,932.14,932.14,932.14,932.14,27685,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090328,000000,938.57,938.57,938.57,938.57,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090330,000000,940.71,940.71,940.71,940.71,167356,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090331,000000,960.00,960.00,960.00,960.00,15310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090404,000000,963.57,963.57,963.57,963.57,263102,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090405,000000,974.80,982.86,973.79,982.86,65050,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090406,000000,955.71,955.71,955.71,955.71,9998,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090407,000000,955.71,955.71,955.71,955.71,29200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090408,000000,935.19,978.57,935.19,978.57,135500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090412,000000,950.00,950.00,950.00,950.00,69607,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090413,000000,950.00,950.00,948.98,950.00,770000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090414,000000,952.95,969.17,943.83,967.14,287326,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090415,000000,980.42,981.43,977.40,981.43,418204,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090418,000000,999.43,1001.43,999.43,1001.43,562374,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090419,000000,1022.86,1022.86,1022.86,1022.86,400198,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090422,000000,1147.28,1148.25,1073.95,1100.00,242382,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090425,000000,1085.71,1101.22,1083.78,1085.71,112472,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090426,000000,1075.03,1075.03,1064.29,1064.29,301774,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090427,000000,1035.86,1078.70,1035.86,1072.86,874416,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090428,000000,1046.71,1076.00,1046.71,1064.29,169712,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090429,000000,1059.54,1059.54,1050.71,1050.71,33800,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090502,000000,1042.71,1070.97,1039.79,1070.00,90320,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090503,000000,1053.95,1053.95,1042.14,1042.14,92593,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090504,000000,1024.29,1049.05,1024.29,1024.29,424091,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090512,000000,790.99,843.94,790.99,842.86,90500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090513,000000,849.29,849.29,828.57,828.57,82931,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090516,000000,837.86,865.24,821.43,821.43,97499,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090517,000000,815.06,815.06,811.76,812.86,68092,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090518,000000,785.72,831.43,783.55,831.43,154928,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090519,000000,817.91,817.91,795.93,815.71,20692,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090520,000000,830.29,830.29,801.43,801.43,162400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090523,000000,817.41,828.45,808.57,808.57,57000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090524,000000,818.79,826.43,807.87,826.43,204348,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090525,000000,840.62,846.08,818.79,826.43,206815,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090526,000000,841.05,844.29,841.05,844.29,390924,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090527,000000,860.71,860.71,860.71,860.71,234103,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090530,000000,877.86,877.86,877.86,877.86,335526,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090531,000000,895.00,895.00,895.00,895.00,300000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090601,000000,917.82,917.82,881.24,902.14,2107013,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090602,000000,919.46,920.51,892.14,892.14,97099,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090603,000000,870.80,923.32,870.80,892.86,1139067,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090606,000000,914.18,915.24,885.71,885.71,107867,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090607,000000,878.15,892.86,864.50,892.86,314240,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090608,000000,869.35,891.43,865.15,891.43,194500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090609,000000,888.49,907.33,868.60,900.00,75800,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090610,000000,884.23,884.23,877.88,880.00,123460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090620,000000,862.86,862.86,862.86,862.86,12312,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090622,000000,860.00,861.07,860.00,860.00,460971,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090719,000000,798.00,798.00,707.00,750.00,411815,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090721,000000,761.00,761.00,761.00,761.00,214600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090722,000000,783.00,783.00,783.00,783.00,216600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090725,000000,806.00,806.00,805.00,806.00,55542,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090726,000000,821.00,821.00,777.00,777.00,42958,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090727,000000,818.00,818.00,777.00,780.00,73883,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090728,000000,775.00,775.00,774.00,774.00,35000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090729,000000,774.00,774.00,764.00,764.00,26840,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090801,000000,757.00,780.00,757.00,757.00,41100,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090802,000000,752.00,790.00,746.00,755.00,73980,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090803,000000,747.00,753.00,731.00,731.00,36372,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090804,000000,751.00,751.00,751.00,751.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090805,000000,772.00,772.00,735.00,735.00,25200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090808,000000,772.00,772.00,728.00,728.00,151235,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090809,000000,730.00,749.00,718.00,737.00,151750,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090810,000000,745.00,745.00,745.00,745.00,68250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090811,000000,751.00,759.00,745.00,745.00,45654,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090812,000000,770.00,770.00,761.00,769.00,53491,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090815,000000,784.00,784.00,784.00,784.00,102109,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090816,000000,807.00,807.00,807.00,807.00,74766,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090817,000000,829.00,829.00,801.00,829.00,235313,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090818,000000,800.00,820.00,800.00,806.00,186474,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090819,000000,803.00,831.00,803.00,825.00,71010,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090822,000000,841.00,841.00,841.00,841.00,74145,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090823,000000,863.00,863.00,861.00,863.00,321973,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090824,000000,888.00,888.00,875.00,888.00,724291,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090825,000000,913.00,914.00,888.00,914.00,396480,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090826,000000,939.00,939.00,920.00,939.00,728115,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090829,000000,911.00,911.00,907.00,907.00,307885,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090830,000000,888.00,888.00,880.00,880.00,438275,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090831,000000,858.00,907.00,858.00,906.00,128200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090901,000000,900.00,911.00,900.00,911.00,33988,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090902,000000,895.00,919.00,895.00,900.00,75981,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090905,000000,910.00,910.00,900.00,900.00,334414,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090906,000000,900.00,900.00,874.00,874.00,22300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090907,000000,869.00,900.00,869.00,899.00,46784,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090908,000000,858.00,858.00,858.00,858.00,174001,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090909,000000,850.00,880.00,850.00,880.00,22476,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090913,000000,838.00,841.00,838.00,841.00,2380,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090914,000000,880.00,880.00,860.00,860.00,46000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090915,000000,863.00,863.00,862.00,862.00,15414,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090916,000000,870.00,870.00,850.00,867.00,20000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090919,000000,870.00,870.00,862.00,862.00,11439,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090921,000000,863.00,863.00,841.00,841.00,12424,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090922,000000,880.00,880.00,840.00,841.00,20534,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090923,000000,840.00,885.00,840.00,885.00,114915,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090926,000000,855.00,890.00,853.00,890.00,12600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090927,000000,852.00,853.00,850.00,850.00,80993,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20090929,000000,840.00,840.00,840.00,840.00,20000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091003,000000,873.00,873.00,873.00,873.00,127886,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091004,000000,899.00,899.00,899.00,899.00,500114,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091005,000000,920.00,925.00,920.00,925.00,265630,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091006,000000,944.00,951.00,944.00,951.00,130162,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091007,000000,951.00,951.00,930.00,935.00,88643,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091010,000000,957.00,965.00,957.00,965.00,245730,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091011,000000,970.00,991.00,970.00,991.00,1249221,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091012,000000,1019.00,1019.00,1000.00,1019.00,357286,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091013,000000,1040.00,1040.00,985.00,985.00,219701,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091017,000000,971.00,984.00,971.00,971.00,88178,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091018,000000,942.00,942.00,942.00,942.00,12669,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091019,000000,938.00,970.00,938.00,938.00,325045,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091020,000000,941.00,965.00,915.00,950.00,383185,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091021,000000,920.00,960.00,920.00,935.00,247856,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091024,000000,950.00,970.00,950.00,963.00,411455,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091025,000000,993.00,994.00,955.00,991.00,458850,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091026,000000,992.00,993.00,949.00,954.00,337522,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091027,000000,970.00,980.00,970.00,980.00,162871,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091028,000000,1000.00,1007.00,970.00,1007.00,307765,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091031,000000,1031.00,1031.00,1030.00,1031.00,140609,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091101,000000,1061.00,1061.00,1061.00,1061.00,1127595,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091102,000000,1092.00,1092.00,1030.00,1030.00,622828,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091103,000000,1040.00,1040.00,1040.00,1040.00,3513,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091104,000000,1039.00,1039.00,1039.00,1039.00,32683,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091107,000000,1021.00,1089.00,1021.00,1025.00,721351,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091108,000000,1000.00,1000.00,991.00,991.00,226770,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091109,000000,970.00,999.00,970.00,970.00,81377,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091110,000000,968.00,971.00,967.00,968.00,153135,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091111,000000,989.00,990.00,989.00,990.00,93394,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091114,000000,998.00,1024.00,998.00,1005.00,266269,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091115,000000,1010.00,1020.00,1000.00,1000.00,137471,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091116,000000,980.00,1009.00,974.00,1009.00,162124,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091117,000000,969.00,969.00,969.00,969.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091118,000000,970.00,971.00,962.00,969.00,54000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091121,000000,962.00,962.00,943.00,943.00,22826,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091122,000000,935.00,935.00,935.00,935.00,11843,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091123,000000,930.00,935.00,930.00,935.00,92752,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091124,000000,940.00,962.00,940.00,960.00,79684,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091125,000000,951.00,951.00,930.00,930.00,84707,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091129,000000,902.00,902.00,902.00,902.00,21270,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091130,000000,900.00,902.00,894.00,894.00,156360,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091201,000000,894.00,894.00,885.00,885.00,34215,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091202,000000,880.00,916.00,880.00,908.00,63115,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091205,000000,880.00,926.00,880.00,926.00,20379,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091207,000000,926.00,926.00,925.00,926.00,94283,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091209,000000,910.00,911.00,894.00,894.00,130065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091212,000000,895.00,895.00,878.00,878.00,65921,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091213,000000,870.00,870.00,859.00,859.00,23396,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091214,000000,870.00,870.00,867.00,867.00,17688,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091215,000000,859.00,859.00,850.00,850.00,86248,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091216,000000,823.00,823.00,822.00,822.00,40445,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091219,000000,806.00,810.00,804.00,810.00,29280,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091220,000000,816.00,850.00,816.00,850.00,66072,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091221,000000,864.00,864.00,864.00,864.00,24000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091222,000000,871.00,872.00,832.00,832.00,16409,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091223,000000,851.00,870.00,850.00,850.00,39704,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091228,000000,860.00,860.00,844.00,860.00,25902,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091229,000000,850.00,850.00,850.00,850.00,15000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20091230,000000,849.00,850.00,820.00,849.00,147140,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100102,000000,860.00,863.00,860.00,863.00,132454,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100103,000000,891.00,891.00,891.00,891.00,27913,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100104,000000,859.00,859.00,859.00,859.00,11583,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100106,000000,889.00,895.00,880.00,880.00,58169,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100110,000000,890.00,890.00,890.00,890.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100111,000000,890.00,898.00,890.00,890.00,33177,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100112,000000,880.00,880.00,853.00,853.00,69667,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100113,000000,850.00,870.00,841.00,870.00,23706,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100116,000000,841.00,841.00,841.00,841.00,303,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100117,000000,851.00,851.00,840.00,840.00,76300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100118,000000,851.00,870.00,851.00,870.00,24211,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100119,000000,853.00,853.00,852.00,852.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100120,000000,853.00,853.00,852.00,852.00,8278,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100123,000000,880.00,880.00,861.00,880.00,24420,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100124,000000,882.00,888.00,882.00,888.00,132000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100125,000000,888.00,895.00,888.00,895.00,34524,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100126,000000,894.00,895.00,894.00,895.00,15790,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100127,000000,895.00,920.00,895.00,920.00,107838,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100130,000000,877.00,939.00,877.00,936.00,51228,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100131,000000,920.00,920.00,900.00,900.00,36649,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100201,000000,895.00,895.00,887.00,890.00,124597,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100202,000000,861.00,874.00,860.00,874.00,46000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100206,000000,895.00,895.00,895.00,895.00,16000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100207,000000,898.00,900.00,872.00,900.00,13991,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100208,000000,870.00,870.00,870.00,870.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100209,000000,860.00,860.00,860.00,860.00,2000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100210,000000,860.00,899.00,860.00,880.00,49000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100217,000000,901.00,950.00,901.00,930.00,46520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100220,000000,930.00,958.00,930.00,941.00,22791,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100221,000000,963.00,964.00,963.00,964.00,42000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100222,000000,951.00,970.00,950.00,970.00,20000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100223,000000,969.00,969.00,940.00,963.00,59494,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100224,000000,935.00,939.00,935.00,935.00,39300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100227,000000,930.00,936.00,930.00,936.00,22328,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100228,000000,935.00,973.00,934.00,973.00,169852,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100301,000000,960.00,988.00,960.00,963.00,72642,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100302,000000,984.00,1008.00,952.00,956.00,296721,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100303,000000,985.00,993.00,985.00,990.00,36800,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100306,000000,999.00,1007.00,991.00,1000.00,242727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100307,000000,985.00,985.00,965.00,970.00,95830,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100308,000000,970.00,982.00,970.00,982.00,118870,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100309,000000,981.00,990.00,980.00,982.00,81744,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100310,000000,976.00,998.00,976.00,985.00,95209,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100313,000000,990.00,1000.00,990.00,1000.00,174854,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100314,000000,999.00,999.00,998.00,998.00,32824,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100315,000000,997.00,998.00,990.00,990.00,39625,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100316,000000,990.00,997.00,990.00,997.00,47500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100317,000000,998.00,1000.00,992.00,994.00,552575,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100327,000000,1000.00,1000.00,1000.00,1000.00,86018,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100329,000000,1002.00,1005.00,1002.00,1002.00,36041,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100330,000000,1010.00,1019.00,1002.00,1002.00,38355,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100331,000000,1010.00,1012.00,1004.00,1004.00,131167,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100403,000000,1012.00,1041.00,1010.00,1029.00,224608,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100404,000000,1060.00,1060.00,1020.00,1040.00,188037,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100405,000000,1049.00,1049.00,1020.00,1048.00,194859,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100406,000000,1021.00,1026.00,1015.00,1020.00,127389,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100407,000000,1044.00,1058.00,1040.00,1058.00,542545,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100410,000000,1050.00,1052.00,1040.00,1040.00,102627,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100411,000000,1049.00,1070.00,1048.00,1057.00,509813,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100412,000000,1060.00,1060.00,1037.00,1049.00,161250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100413,000000,1040.00,1060.00,1037.00,1037.00,94543,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100414,000000,1036.00,1060.00,1031.00,1032.00,70711,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100417,000000,1025.00,1025.00,1025.00,1025.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100418,000000,1039.00,1039.00,1039.00,1039.00,25957,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100419,000000,1025.00,1043.00,1025.00,1041.00,172301,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100420,000000,1031.00,1031.00,1021.00,1030.00,149141,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100421,000000,1030.00,1030.00,1015.00,1015.00,69974,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100424,000000,1030.00,1049.00,1026.00,1030.00,179314,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100425,000000,1044.00,1065.00,1040.00,1042.00,208066,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100426,000000,1044.00,1044.00,1030.00,1040.00,194259,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100427,000000,1030.00,1032.00,1030.00,1030.00,382635,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100428,000000,1019.00,1040.00,1019.00,1027.00,98518,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100501,000000,1021.00,1030.00,1017.00,1030.00,61737,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100502,000000,1030.00,1030.00,1020.00,1030.00,170696,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100503,000000,1026.00,1040.00,1020.00,1035.00,190378,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100504,000000,1031.00,1069.00,1031.00,1061.00,387086,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100505,000000,1070.00,1090.00,1050.00,1050.00,55284,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100508,000000,1045.00,1099.00,1045.00,1097.00,576086,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100509,000000,1070.00,1099.00,1070.00,1099.00,313140,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100516,000000,867.00,867.00,867.00,867.00,11933,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100518,000000,897.00,897.00,897.00,897.00,490281,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100519,000000,928.00,928.00,928.00,928.00,135823,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100522,000000,960.00,960.00,920.00,936.00,1108113,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100523,000000,930.00,940.00,918.00,918.00,282705,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100524,000000,928.00,935.00,920.00,921.00,82745,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100525,000000,950.00,959.00,922.00,922.00,67252,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100526,000000,945.00,950.00,922.00,922.00,57117,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100529,000000,923.00,958.00,920.00,958.00,255842,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100530,000000,958.00,958.00,930.00,946.00,113436,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100531,000000,914.00,949.00,914.00,944.00,268780,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100601,000000,912.00,925.00,912.00,921.00,35327,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100602,000000,950.00,950.00,920.00,920.00,33520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100606,000000,956.00,956.00,930.00,930.00,4557,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100607,000000,939.00,939.00,938.00,938.00,60000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100608,000000,920.00,940.00,906.00,906.00,100000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100612,000000,930.00,930.00,922.00,922.00,10026,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100613,000000,920.00,920.00,900.00,900.00,39132,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100614,000000,917.00,918.00,892.00,892.00,11324,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100615,000000,893.00,920.00,882.00,920.00,176220,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100616,000000,900.00,918.00,900.00,918.00,65000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100619,000000,883.00,900.00,883.00,900.00,16120,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100620,000000,905.00,910.00,900.00,909.00,49283,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100621,000000,910.00,910.00,907.00,907.00,10153,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100622,000000,891.00,909.00,888.00,909.00,42039,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100623,000000,900.00,910.00,869.00,910.00,7312984,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100627,000000,900.00,900.00,900.00,900.00,183250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100628,000000,900.00,902.00,900.00,902.00,205520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100629,000000,900.00,900.00,890.00,890.00,77370,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100630,000000,900.00,900.00,890.00,890.00,9420,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100703,000000,882.00,900.00,882.00,887.00,12251,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100704,000000,888.00,888.00,883.00,883.00,122035,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100705,000000,889.00,900.00,889.00,900.00,75390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100706,000000,883.00,883.00,882.00,882.00,28000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100707,000000,889.00,900.00,889.00,900.00,52744,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100711,000000,899.00,906.00,899.00,906.00,82957,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100712,000000,908.00,911.00,908.00,910.00,171411,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100713,000000,910.00,925.00,900.00,925.00,147564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100714,000000,924.00,925.00,924.00,925.00,16971,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100717,000000,905.00,911.00,905.00,911.00,4250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100718,000000,911.00,927.00,911.00,920.00,73169,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100719,000000,921.00,953.00,921.00,953.00,176549,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100720,000000,969.00,977.00,960.00,977.00,324401,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100721,000000,938.00,1000.00,938.00,976.00,111448,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100724,000000,975.00,975.00,944.00,944.00,93989,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100725,000000,945.00,980.00,944.00,950.00,323824,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100726,000000,990.00,990.00,955.00,970.00,374000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100728,000000,950.00,950.00,941.00,945.00,20698,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100731,000000,950.00,950.00,946.00,946.00,50748,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100801,000000,973.00,974.00,973.00,974.00,68664,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100802,000000,974.00,977.00,940.00,977.00,509533,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100803,000000,954.00,988.00,950.00,988.00,841000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100804,000000,956.00,1015.00,956.00,1015.00,390426,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100807,000000,1041.00,1041.00,1041.00,1041.00,11696,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100808,000000,1045.00,1045.00,1045.00,1045.00,659172,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100809,000000,1086.00,1086.00,1052.00,1086.00,494727,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100810,000000,1127.00,1127.00,1120.00,1127.00,724504,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100811,000000,1172.00,1172.00,1150.00,1165.00,595398,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100814,000000,1150.00,1150.00,1124.00,1124.00,211650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100815,000000,1081.00,1100.00,1080.00,1080.00,202029,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100816,000000,1070.00,1131.00,1070.00,1131.00,204489,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100817,000000,1163.00,1163.00,1163.00,1163.00,705069,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100818,000000,1120.00,1190.00,1120.00,1157.00,190886,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100821,000000,1168.00,1180.00,1129.00,1150.00,45254,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100822,000000,1131.00,1131.00,1124.00,1124.00,63039,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100823,000000,1131.00,1133.00,1130.00,1130.00,37854,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100824,000000,1142.00,1142.00,1142.00,1142.00,1794,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100825,000000,1142.00,1142.00,1130.00,1130.00,176234,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100828,000000,1140.00,1182.00,1140.00,1182.00,373941,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100829,000000,1225.00,1225.00,1224.00,1225.00,127138,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100830,000000,1274.00,1274.00,1260.00,1274.00,404918,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100831,000000,1274.00,1324.00,1231.00,1324.00,463524,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100904,000000,1333.00,1349.00,1325.00,1340.00,207818,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100905,000000,1396.00,1396.00,1380.00,1392.00,312196,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100906,000000,1340.00,1420.00,1339.00,1420.00,158099,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100907,000000,1400.00,1400.00,1324.00,1324.00,124382,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100908,000000,1307.00,1410.00,1307.00,1410.00,232630,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100912,000000,1310.00,1336.00,1310.00,1312.00,98200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100913,000000,1369.00,1369.00,1273.00,1273.00,224482,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100914,000000,1235.00,1272.00,1235.00,1255.00,126484,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100915,000000,1270.00,1300.00,1270.00,1300.00,23615,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100918,000000,1309.00,1309.00,1309.00,1309.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100919,000000,1300.00,1315.00,1263.00,1263.00,81500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100920,000000,1265.00,1265.00,1263.00,1263.00,19000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100921,000000,1310.00,1310.00,1263.00,1275.00,64739,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100922,000000,1261.00,1320.00,1261.00,1311.00,94518,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100925,000000,1301.00,1310.00,1301.00,1301.00,35445,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100926,000000,1299.00,1300.00,1250.00,1250.00,189597,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100927,000000,1220.00,1220.00,1203.00,1210.00,59701,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100928,000000,1210.00,1245.00,1210.00,1245.00,58250,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20100929,000000,1250.00,1270.00,1250.00,1270.00,68183,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101002,000000,1250.00,1250.00,1200.00,1200.00,56500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101003,000000,1182.00,1182.00,1182.00,1182.00,1150,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101005,000000,1203.00,1203.00,1202.00,1202.00,37700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101006,000000,1201.00,1220.00,1201.00,1206.00,26464,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101009,000000,1230.00,1230.00,1190.00,1190.00,33068,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101010,000000,1170.00,1171.00,1164.00,1164.00,123986,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101011,000000,1150.00,1190.00,1150.00,1190.00,7700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101012,000000,1150.00,1151.00,1130.00,1130.00,22540,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101013,000000,1140.00,1140.00,1116.00,1116.00,117428,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101016,000000,1116.00,1159.00,1116.00,1159.00,2961,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101017,000000,1159.00,1162.00,1159.00,1162.00,13198,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101019,000000,1150.00,1167.00,1150.00,1167.00,4880,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101020,000000,1168.00,1168.00,1168.00,1168.00,968,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101023,000000,1168.00,1168.00,1168.00,1168.00,2767,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101024,000000,1170.00,1170.00,1170.00,1170.00,89782,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101025,000000,1206.00,1206.00,1206.00,1206.00,70540,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101026,000000,1229.00,1230.00,1220.00,1230.00,45005,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101027,000000,1227.00,1230.00,1200.00,1200.00,81221,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101030,000000,1200.00,1230.00,1180.00,1180.00,11683,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101031,000000,1200.00,1200.00,1180.00,1180.00,36000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101101,000000,1170.00,1170.00,1170.00,1170.00,53665,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101106,000000,1200.00,1200.00,1151.00,1151.00,6604,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101108,000000,1161.00,1161.00,1141.00,1141.00,19900,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101109,000000,1180.00,1180.00,1160.00,1160.00,297757,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101110,000000,1141.00,1195.00,1140.00,1195.00,31722,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101113,000000,1152.00,1152.00,1150.00,1150.00,200470,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101114,000000,1152.00,1170.00,1151.00,1170.00,137403,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101115,000000,1190.00,1196.00,1189.00,1193.00,119470,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101116,000000,1193.00,1228.00,1193.00,1200.00,11000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101120,000000,1180.00,1199.00,1180.00,1199.00,64899,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101121,000000,1200.00,1200.00,1153.00,1200.00,355000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101122,000000,1200.00,1210.00,1200.00,1200.00,20976,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101123,000000,1199.00,1201.00,1199.00,1200.00,40000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101124,000000,1200.00,1210.00,1200.00,1210.00,8290,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101127,000000,1200.00,1200.00,1200.00,1200.00,8940,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101128,000000,1200.00,1200.00,1200.00,1200.00,47102,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101129,000000,1199.00,1207.00,1197.00,1207.00,206220,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101130,000000,1190.00,1200.00,1190.00,1200.00,49527,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101201,000000,1200.00,1210.00,1200.00,1210.00,81285,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101204,000000,1181.00,1207.00,1181.00,1200.00,12324,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101206,000000,1200.00,1200.00,1200.00,1200.00,321600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101207,000000,1189.00,1200.00,1189.00,1200.00,14487,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101208,000000,1200.00,1216.00,1200.00,1216.00,58720,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101211,000000,1210.00,1210.00,1200.00,1200.00,13608,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101212,000000,1200.00,1200.00,1200.00,1200.00,169000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101213,000000,1201.00,1201.00,1201.00,1201.00,48000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101214,000000,1225.00,1225.00,1225.00,1225.00,2030,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101218,000000,1205.00,1210.00,1205.00,1210.00,22882,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101219,000000,1201.00,1201.00,1197.00,1200.00,103963,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101220,000000,1200.00,1200.00,1200.00,1200.00,379,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101221,000000,1152.00,1210.00,1152.00,1200.00,177281,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101222,000000,1200.00,1214.00,1200.00,1213.00,40000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101225,000000,1228.00,1229.00,1212.00,1212.00,2480,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101226,000000,1225.00,1230.00,1225.00,1230.00,15466,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101227,000000,1230.00,1230.00,1206.00,1206.00,33506,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101228,000000,1249.00,1249.00,1207.00,1210.00,62877,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20101229,000000,1210.00,1239.00,1210.00,1239.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110101,000000,1239.00,1248.00,1239.00,1241.00,13977,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110102,000000,1210.00,1220.00,1210.00,1212.00,61000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110103,000000,1220.00,1220.00,1200.00,1220.00,141667,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110104,000000,1200.00,1207.00,1190.00,1190.00,149076,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110105,000000,1181.00,1200.00,1171.00,1200.00,43327,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110108,000000,1220.00,1238.00,1220.00,1237.00,110803,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110109,000000,1230.00,1280.00,1230.00,1280.00,546026,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110110,000000,1316.00,1316.00,1240.00,1240.00,61111,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110111,000000,1249.00,1280.00,1241.00,1280.00,43236,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110112,000000,1250.00,1250.00,1240.00,1250.00,45546,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110115,000000,1276.00,1276.00,1240.00,1240.00,29253,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110116,000000,1240.00,1262.00,1240.00,1261.00,7740,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110117,000000,1262.00,1275.00,1262.00,1263.00,29189,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110118,000000,1245.00,1313.00,1240.00,1313.00,219495,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110119,000000,1350.00,1356.00,1350.00,1356.00,64162,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110122,000000,1380.00,1385.00,1360.00,1377.00,91599,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110123,000000,1310.00,1378.00,1310.00,1311.00,44367,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110124,000000,1300.00,1349.00,1300.00,1349.00,71022,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110126,000000,1339.00,1350.00,1317.00,1320.00,105531,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110129,000000,1315.00,1347.00,1315.00,1346.00,34457,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110130,000000,1321.00,1321.00,1320.00,1320.00,1515,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110131,000000,1340.00,1340.00,1301.00,1301.00,86235,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110201,000000,1310.00,1322.00,1310.00,1322.00,7206,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110205,000000,1340.00,1350.00,1340.00,1350.00,79192,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110206,000000,1350.00,1370.00,1335.00,1335.00,73383,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110207,000000,1346.00,1346.00,1300.00,1300.00,164272,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110208,000000,1307.00,1355.00,1307.00,1355.00,38369,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110209,000000,1367.00,1367.00,1276.00,1276.00,215323,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110213,000000,1300.00,1375.00,1292.00,1375.00,126435,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110214,000000,1309.00,1309.00,1295.00,1296.00,158764,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110215,000000,1295.00,1295.00,1290.00,1290.00,95751,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110216,000000,1300.00,1300.00,1300.00,1300.00,55000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110219,000000,1300.00,1301.00,1295.00,1295.00,42379,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110222,000000,1340.00,1340.00,1340.00,1340.00,7000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110223,000000,1330.00,1330.00,1300.00,1300.00,88666,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110227,000000,1310.00,1311.00,1310.00,1310.00,30000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110228,000000,1305.00,1305.00,1270.00,1300.00,84965,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110301,000000,1270.00,1281.00,1270.00,1270.00,58541,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110302,000000,1272.00,1304.00,1272.00,1304.00,17677,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110305,000000,1304.00,1332.00,1304.00,1332.00,61895,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110306,000000,1330.00,1339.00,1300.00,1300.00,55882,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110307,000000,1300.00,1337.00,1300.00,1325.00,45359,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110308,000000,1320.00,1320.00,1295.00,1300.00,132192,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110309,000000,1305.00,1335.00,1305.00,1315.00,108204,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110312,000000,1335.00,1337.00,1286.00,1300.00,133458,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110313,000000,1300.00,1310.00,1300.00,1301.00,17465,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110314,000000,1315.00,1356.00,1315.00,1356.00,105048,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110315,000000,1371.00,1387.00,1370.00,1382.00,106955,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110316,000000,1380.00,1430.00,1380.00,1414.00,160138,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110319,000000,1410.00,1450.00,1410.00,1449.00,163479,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110326,000000,1464.00,1485.00,1460.00,1460.00,35849,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110327,000000,1490.00,1490.00,1433.00,1433.00,119506,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110328,000000,1450.00,1455.00,1450.00,1450.00,41953,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110330,000000,1490.00,1490.00,1423.00,1472.00,38011,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110403,000000,1500.00,1500.00,1430.00,1430.00,116467,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110404,000000,1430.00,1490.00,1430.00,1478.00,151685,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110405,000000,1520.00,1531.00,1480.00,1531.00,307928,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110406,000000,1560.00,1579.00,1520.00,1550.00,81604,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110409,000000,1570.00,1608.00,1510.00,1515.00,192724,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110410,000000,1504.00,1505.00,1504.00,1504.00,166757,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110411,000000,1548.00,1555.00,1510.00,1510.00,65074,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110412,000000,1510.00,1555.00,1505.00,1511.00,77545,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110413,000000,1553.00,1553.00,1490.00,1490.00,79439,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110416,000000,1491.00,1530.00,1491.00,1530.00,95081,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110417,000000,1513.00,1515.00,1500.00,1500.00,50172,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110418,000000,1480.00,1480.00,1460.00,1460.00,42582,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110419,000000,1457.00,1460.00,1445.00,1445.00,41060,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110420,000000,1500.00,1538.00,1500.00,1521.00,83421,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110423,000000,1539.00,1570.00,1538.00,1538.00,25630,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110424,000000,1495.00,1495.00,1470.00,1482.00,103475,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110425,000000,1482.00,1485.00,1474.00,1485.00,85593,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110426,000000,1490.00,1496.00,1490.00,1492.00,68072,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110427,000000,1490.00,1491.00,1442.00,1450.00,165488,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110430,000000,1439.00,1538.00,1425.00,1425.00,178090,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110501,000000,1423.00,1423.00,1423.00,1423.00,9662,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110502,000000,1424.00,1524.00,1424.00,1470.00,248400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110503,000000,1504.00,1504.00,1500.00,1504.00,290285,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110504,000000,1489.00,1503.00,1487.00,1503.00,171346,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110508,000000,1455.00,1500.00,1440.00,1496.00,117907,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110509,000000,1498.00,1499.00,1490.00,1496.00,170543,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110510,000000,1499.00,1520.00,1480.00,1500.00,496350,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110517,000000,1258.00,1258.00,1208.00,1210.00,195989,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110518,000000,1258.00,1258.00,1211.00,1214.00,94918,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110521,000000,1265.00,1265.00,1190.00,1190.00,97824,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110522,000000,1182.00,1236.00,1182.00,1190.00,49666,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110523,000000,1205.00,1220.00,1205.00,1218.00,14296,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110524,000000,1210.00,1219.00,1210.00,1210.00,58643,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110525,000000,1210.00,1210.00,1161.00,1190.00,84723,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110528,000000,1219.00,1219.00,1154.00,1154.00,29773,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110529,000000,1215.00,1215.00,1142.00,1142.00,21090,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110530,000000,1132.00,1180.00,1132.00,1150.00,51281,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110531,000000,1189.00,1210.00,1176.00,1176.00,43040,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110601,000000,1180.00,1196.00,1180.00,1180.00,55812,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110606,000000,1180.00,1190.00,1180.00,1190.00,104984,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110607,000000,1185.00,1190.00,1185.00,1186.00,39792,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110608,000000,1200.00,1209.00,1200.00,1200.00,146798,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110611,000000,1209.00,1209.00,1188.00,1200.00,19253,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110613,000000,1171.00,1173.00,1170.00,1173.00,52025,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110615,000000,1165.00,1165.00,1160.00,1163.00,46433,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110618,000000,1162.00,1162.00,1160.00,1160.00,43875,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110619,000000,1160.00,1160.00,1151.00,1151.00,15000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110621,000000,1141.00,1141.00,1130.00,1130.00,36650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110622,000000,1159.00,1159.00,1140.00,1140.00,9000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110625,000000,1134.00,1134.00,1121.00,1121.00,19125,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110626,000000,1133.00,1149.00,1133.00,1135.00,28538,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110627,000000,1120.00,1121.00,1104.00,1104.00,85454,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110628,000000,1149.00,1149.00,1110.00,1110.00,18669,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110703,000000,1081.00,1081.00,1081.00,1081.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110704,000000,1087.00,1087.00,1087.00,1087.00,658,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110705,000000,1100.00,1110.00,1100.00,1101.00,17535,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110706,000000,1083.00,1084.00,1073.00,1084.00,43106,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110709,000000,1100.00,1101.00,1100.00,1100.00,46400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110710,000000,1100.00,1100.00,1100.00,1100.00,26200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110711,000000,1082.00,1082.00,1081.00,1081.00,15500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110712,000000,1080.00,1080.00,1080.00,1080.00,19054,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110713,000000,1070.00,1075.00,1062.00,1071.00,89730,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110716,000000,1041.00,1118.00,1041.00,1118.00,4000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110718,000000,1083.00,1084.00,1083.00,1083.00,85497,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110719,000000,1084.00,1090.00,1081.00,1081.00,39890,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110720,000000,1080.00,1100.00,1071.00,1100.00,52528,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110723,000000,1110.00,1130.00,1110.00,1130.00,268100,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110724,000000,1171.00,1171.00,1159.00,1159.00,25521,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110725,000000,1127.00,1140.00,1127.00,1140.00,25392,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110726,000000,1170.00,1172.00,1169.00,1169.00,122952,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110727,000000,1169.00,1169.00,1130.00,1131.00,24953,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110730,000000,1118.00,1121.00,1118.00,1120.00,16177,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110731,000000,1168.00,1168.00,1112.00,1112.00,58198,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110801,000000,1140.00,1140.00,1121.00,1121.00,4915,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110802,000000,1147.00,1147.00,1146.00,1146.00,5854,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110803,000000,1150.00,1150.00,1093.00,1110.00,50900,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110806,000000,1090.00,1100.00,1080.00,1100.00,167716,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110807,000000,1100.00,1100.00,1080.00,1080.00,80801,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110809,000000,1090.00,1090.00,1071.00,1071.00,20116,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110810,000000,1086.00,1119.00,1086.00,1095.00,90260,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110813,000000,1125.00,1125.00,1080.00,1080.00,78065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110814,000000,1078.00,1133.00,1078.00,1133.00,383050,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110815,000000,1110.00,1110.00,1094.00,1094.00,38985,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110816,000000,1085.00,1100.00,1085.00,1090.00,52105,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110817,000000,1138.00,1138.00,1100.00,1103.00,11445,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110820,000000,1135.00,1137.00,1120.00,1120.00,7055,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110821,000000,1138.00,1138.00,1113.00,1113.00,80541,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110823,000000,1130.00,1135.00,1130.00,1135.00,42547,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110824,000000,1130.00,1135.00,1100.00,1100.00,139826,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110827,000000,1110.00,1130.00,1100.00,1130.00,33998,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110828,000000,1130.00,1130.00,1130.00,1130.00,10000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110829,000000,1150.00,1151.00,1140.00,1142.00,20636,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110830,000000,1149.00,1150.00,1138.00,1138.00,62360,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110903,000000,1154.00,1155.00,1125.00,1125.00,60309,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110904,000000,1149.00,1160.00,1149.00,1160.00,111790,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110905,000000,1161.00,1161.00,1150.00,1160.00,71200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110906,000000,1174.00,1178.00,1151.00,1178.00,62373,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110907,000000,1165.00,1205.00,1165.00,1205.00,124316,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110910,000000,1210.00,1239.00,1210.00,1239.00,114230,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110911,000000,1245.00,1285.00,1245.00,1285.00,239698,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110912,000000,1319.00,1319.00,1250.00,1277.00,198379,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110913,000000,1275.00,1300.00,1251.00,1251.00,197849,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110914,000000,1286.00,1336.00,1258.00,1336.00,505027,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110917,000000,1357.00,1357.00,1332.00,1349.00,443744,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110918,000000,1350.00,1358.00,1292.00,1292.00,599322,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110919,000000,1290.00,1290.00,1253.00,1289.00,525027,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110920,000000,1280.00,1280.00,1260.00,1280.00,38057,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110921,000000,1280.00,1313.00,1260.00,1313.00,201388,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110925,000000,1304.00,1304.00,1290.00,1304.00,52412,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110926,000000,1276.00,1280.00,1275.00,1276.00,95741,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110927,000000,1262.00,1282.00,1250.00,1282.00,99897,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20110928,000000,1256.00,1279.00,1250.00,1260.00,23217,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111001,000000,1228.00,1249.00,1227.00,1249.00,24368,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111002,000000,1250.00,1250.00,1213.00,1227.00,62840,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111003,000000,1275.00,1280.00,1225.00,1280.00,154564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111004,000000,1246.00,1280.00,1245.00,1280.00,23328,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111005,000000,1278.00,1280.00,1248.00,1250.00,69706,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111008,000000,1273.00,1273.00,1249.00,1249.00,50632,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111009,000000,1251.00,1279.00,1251.00,1263.00,27421,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111010,000000,1248.00,1275.00,1235.00,1235.00,33257,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111011,000000,1269.00,1280.00,1225.00,1280.00,111390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111012,000000,1238.00,1318.00,1238.00,1281.00,287340,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111015,000000,1275.00,1275.00,1251.00,1253.00,113329,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111016,000000,1221.00,1250.00,1208.00,1210.00,99702,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111017,000000,1246.00,1250.00,1246.00,1250.00,17994,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111018,000000,1250.00,1250.00,1232.00,1232.00,22372,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111019,000000,1241.00,1245.00,1221.00,1230.00,16721,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111022,000000,1248.00,1248.00,1238.00,1239.00,29200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111023,000000,1230.00,1239.00,1230.00,1232.00,51739,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111024,000000,1240.00,1250.00,1220.00,1232.00,66938,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111025,000000,1232.00,1240.00,1232.00,1236.00,23500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111026,000000,1233.00,1254.00,1232.00,1232.00,15927,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111029,000000,1201.00,1240.00,1201.00,1240.00,17900,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111030,000000,1245.00,1245.00,1190.00,1190.00,113090,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111031,000000,1191.00,1220.00,1184.00,1219.00,159029,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111101,000000,1200.00,1200.00,1162.00,1174.00,62700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111102,000000,1190.00,1200.00,1182.00,1190.00,86662,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111105,000000,1181.00,1186.00,1160.00,1170.00,64880,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111106,000000,1160.00,1160.00,1138.00,1142.00,79657,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111108,000000,1150.00,1151.00,1111.00,1111.00,76194,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111109,000000,1134.00,1164.00,1134.00,1164.00,42188,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111112,000000,1120.00,1169.00,1120.00,1144.00,28031,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111113,000000,1140.00,1142.00,1140.00,1142.00,9000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111114,000000,1140.00,1150.00,1140.00,1150.00,16280,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111116,000000,1151.00,1160.00,1150.00,1153.00,85497,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111119,000000,1160.00,1170.00,1160.00,1170.00,11558,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111120,000000,1161.00,1170.00,1158.00,1168.00,37133,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111121,000000,1161.00,1170.00,1150.00,1151.00,47455,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111122,000000,1120.00,1130.00,1109.00,1130.00,95295,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111123,000000,1120.00,1125.00,1110.00,1110.00,99504,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111126,000000,1105.00,1129.00,1095.00,1100.00,20837,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111127,000000,1110.00,1110.00,1080.00,1081.00,132079,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111128,000000,1050.00,1055.00,1044.00,1044.00,180193,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111129,000000,1046.00,1087.00,1046.00,1087.00,34307,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111130,000000,1095.00,1095.00,1095.00,1095.00,102102,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111203,000000,1100.00,1133.00,1100.00,1114.00,112145,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111204,000000,1157.00,1171.00,1157.00,1171.00,195063,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111207,000000,1175.00,1211.00,1170.00,1196.00,73183,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111210,000000,1209.00,1209.00,1142.00,1143.00,81916,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111211,000000,1146.00,1147.00,1141.00,1141.00,54251,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111212,000000,1165.00,1165.00,1130.00,1142.00,11200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111213,000000,1170.00,1180.00,1170.00,1171.00,67510,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111214,000000,1130.00,1133.00,1130.00,1133.00,15940,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111217,000000,1140.00,1184.00,1140.00,1184.00,26310,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111218,000000,1182.00,1182.00,1153.00,1165.00,22213,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111219,000000,1182.00,1192.00,1171.00,1192.00,57523,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111220,000000,1190.00,1200.00,1165.00,1165.00,52934,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111221,000000,1136.00,1145.00,1131.00,1138.00,29093,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111224,000000,1169.00,1169.00,1139.00,1140.00,21564,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111225,000000,1141.00,1142.00,1141.00,1142.00,14946,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111226,000000,1145.00,1169.00,1145.00,1169.00,32405,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111227,000000,1169.00,1169.00,1151.00,1152.00,27163,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111228,000000,1153.00,1170.00,1153.00,1170.00,24418,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20111231,000000,1178.00,1180.00,1178.00,1180.00,8068,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120101,000000,1189.00,1199.00,1189.00,1199.00,10741,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120102,000000,1145.00,1161.00,1145.00,1152.00,4215,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120103,000000,1150.00,1160.00,1150.00,1160.00,49264,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120104,000000,1160.00,1160.00,1146.00,1150.00,103454,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120107,000000,1160.00,1160.00,1159.00,1159.00,15000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120108,000000,1197.00,1197.00,1197.00,1197.00,504,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120109,000000,1197.00,1197.00,1178.00,1179.00,30000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120110,000000,1190.00,1190.00,1190.00,1190.00,10822,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120111,000000,1170.00,1178.00,1170.00,1178.00,23556,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120115,000000,1153.00,1185.00,1153.00,1180.00,49264,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120116,000000,1182.00,1192.00,1180.00,1180.00,23290,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120117,000000,1180.00,1180.00,1180.00,1180.00,29000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120118,000000,1180.00,1185.00,1180.00,1180.00,74620,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120121,000000,1155.00,1179.00,1155.00,1179.00,11000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120123,000000,1155.00,1160.00,1155.00,1155.00,18220,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120125,000000,1155.00,1155.00,1155.00,1155.00,1465,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120128,000000,1190.00,1190.00,1165.00,1167.00,46508,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120129,000000,1152.00,1170.00,1152.00,1170.00,7800,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120130,000000,1165.00,1165.00,1165.00,1165.00,2251,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120131,000000,1165.00,1170.00,1165.00,1170.00,6590,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120201,000000,1155.00,1175.00,1155.00,1165.00,27590,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120204,000000,1170.00,1175.00,1170.00,1175.00,6589,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120205,000000,1156.00,1156.00,1156.00,1156.00,1000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120206,000000,1187.00,1187.00,1170.00,1170.00,18193,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120207,000000,1160.00,1161.00,1141.00,1141.00,32520,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120212,000000,1132.00,1133.00,1132.00,1133.00,23780,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120213,000000,1133.00,1133.00,1129.00,1129.00,56000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120214,000000,1125.00,1125.00,1102.00,1110.00,80654,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120215,000000,1140.00,1144.00,1140.00,1140.00,8400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120219,000000,1125.00,1149.00,1106.00,1106.00,40969,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120228,000000,1159.00,1175.00,1159.00,1165.00,96556,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120229,000000,1170.00,1195.00,1136.00,1189.00,217214,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120303,000000,1197.00,1207.00,1196.00,1199.00,44270,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120304,000000,1195.00,1210.00,1195.00,1200.00,35706,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120305,000000,1190.00,1190.00,1185.00,1190.00,21200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120306,000000,1180.00,1211.00,1180.00,1191.00,90247,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120307,000000,1190.00,1218.00,1190.00,1203.00,136332,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120310,000000,1249.00,1249.00,1249.00,1249.00,375184,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120311,000000,1298.00,1298.00,1250.00,1298.00,201197,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120312,000000,1335.00,1339.00,1246.00,1246.00,60489,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120313,000000,1242.00,1242.00,1235.00,1235.00,23158,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120314,000000,1294.00,1294.00,1226.00,1226.00,222920,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120317,000000,1232.00,1232.00,1210.00,1210.00,101043,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120318,000000,1210.00,1230.00,1204.00,1205.00,32693,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120324,000000,1260.00,1266.00,1240.00,1266.00,88950,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120325,000000,1250.00,1250.00,1221.00,1240.00,60969,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120326,000000,1241.00,1260.00,1240.00,1260.00,16395,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120327,000000,1203.00,1254.00,1203.00,1254.00,12180,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120328,000000,1216.00,1216.00,1210.00,1210.00,68500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120402,000000,1241.00,1241.00,1205.00,1205.00,18858,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120403,000000,1205.00,1205.00,1200.00,1200.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120404,000000,1180.00,1191.00,1180.00,1189.00,15400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120407,000000,1187.00,1192.00,1187.00,1191.00,24413,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120408,000000,1181.00,1200.00,1180.00,1200.00,26582,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120409,000000,1180.00,1180.00,1178.00,1178.00,9460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120410,000000,1180.00,1180.00,1161.00,1161.00,51358,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120411,000000,1180.00,1180.00,1166.00,1166.00,9671,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120414,000000,1163.00,1190.00,1163.00,1190.00,24000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120415,000000,1200.00,1235.00,1190.00,1199.00,229487,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120416,000000,1185.00,1234.00,1170.00,1185.00,173206,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120417,000000,1181.00,1199.00,1181.00,1199.00,14186,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120418,000000,1190.00,1220.00,1180.00,1180.00,234847,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120421,000000,1150.00,1228.00,1150.00,1210.00,44815,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120422,000000,1209.00,1210.00,1209.00,1210.00,70000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120423,000000,1200.00,1200.00,1185.00,1185.00,16400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120424,000000,1172.00,1190.00,1171.00,1190.00,57233,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120428,000000,1190.00,1230.00,1180.00,1180.00,114766,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120429,000000,1166.00,1219.00,1166.00,1197.00,54500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120430,000000,1184.00,1192.00,1184.00,1186.00,143500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120501,000000,1220.00,1220.00,1180.00,1180.00,69930,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120502,000000,1220.00,1220.00,1183.00,1210.00,100190,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120505,000000,1193.00,1210.00,1185.00,1186.00,72983,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120506,000000,1195.00,1208.00,1190.00,1190.00,19189,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120507,000000,1210.00,1210.00,1200.00,1207.00,94618,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120508,000000,1218.00,1225.00,1201.00,1203.00,116505,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120509,000000,1222.00,1222.00,1211.00,1212.00,6700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120512,000000,1210.00,1214.00,1201.00,1201.00,42810,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120513,000000,1208.00,1208.00,1200.00,1200.00,5385,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120514,000000,1220.00,1220.00,1191.00,1200.00,99101,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120515,000000,1220.00,1220.00,1202.00,1204.00,15400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120516,000000,1203.00,1224.00,1193.00,1224.00,27787,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120519,000000,1210.00,1225.00,1202.00,1202.00,67707,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120520,000000,1200.00,1210.00,1198.00,1198.00,234499,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120521,000000,1189.00,1219.00,1189.00,1215.00,218804,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120527,000000,1040.00,1055.00,1040.00,1040.00,343217,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120528,000000,1060.00,1060.00,1020.00,1020.00,160667,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120529,000000,1010.00,1049.00,1010.00,1010.00,55237,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120530,000000,1011.00,1040.00,1006.00,1040.00,165071,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120605,000000,1025.00,1056.00,1025.00,1051.00,237684,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120606,000000,1052.00,1052.00,1028.00,1028.00,100534,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120609,000000,1021.00,1021.00,1001.00,1001.00,85940,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120610,000000,1001.00,1030.00,979.00,1030.00,116692,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120611,000000,989.00,1020.00,989.00,1003.00,18828,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120612,000000,1030.00,1030.00,1030.00,1030.00,2900,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120613,000000,1001.00,1001.00,1001.00,1001.00,2672,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120616,000000,1030.00,1032.00,1003.00,1004.00,53619,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120617,000000,1001.00,1002.00,997.00,997.00,115094,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120619,000000,995.00,1030.00,995.00,1000.00,44965,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120620,000000,1033.00,1033.00,996.00,996.00,2700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120623,000000,979.00,979.00,964.00,964.00,61285,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120624,000000,980.00,980.00,980.00,980.00,11,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120625,000000,1008.00,1009.00,999.00,1000.00,124943,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120626,000000,970.00,970.00,961.00,961.00,98211,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120627,000000,934.00,934.00,930.00,932.00,27344,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120630,000000,933.00,990.00,933.00,989.00,30300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120701,000000,985.00,985.00,950.00,960.00,47543,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120702,000000,970.00,970.00,970.00,970.00,5400,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120703,000000,979.00,984.00,947.00,947.00,45065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120704,000000,982.00,982.00,982.00,982.00,2,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120707,000000,950.00,950.00,925.00,925.00,111675,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120708,000000,900.00,902.00,896.00,898.00,37050,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120709,000000,896.00,900.00,886.00,890.00,38621,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120710,000000,890.00,890.00,882.00,884.00,56956,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120711,000000,878.00,889.00,878.00,888.00,19169,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120714,000000,900.00,910.00,900.00,910.00,14085,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120715,000000,880.00,880.00,876.00,876.00,14989,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120716,000000,898.00,898.00,876.00,876.00,65523,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120717,000000,876.00,876.00,857.00,857.00,49809,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120718,000000,856.00,856.00,844.00,844.00,30000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120721,000000,850.00,850.00,850.00,850.00,330,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120722,000000,881.00,895.00,881.00,895.00,6140,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120723,000000,899.00,900.00,885.00,900.00,14461,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120724,000000,908.00,908.00,908.00,908.00,115017,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120725,000000,940.00,940.00,902.00,919.00,46381,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120728,000000,902.00,920.00,878.00,878.00,30890,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120729,000000,873.00,873.00,873.00,873.00,200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120730,000000,873.00,873.00,873.00,873.00,20318,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120731,000000,867.00,867.00,867.00,867.00,40362,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120801,000000,877.00,877.00,856.00,868.00,24051,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120804,000000,852.00,852.00,852.00,852.00,2591,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120805,000000,851.00,851.00,851.00,851.00,1025,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120806,000000,851.00,852.00,851.00,851.00,56455,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120807,000000,836.00,840.00,835.00,840.00,6000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120808,000000,836.00,836.00,833.00,833.00,20110,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120811,000000,833.00,865.00,833.00,865.00,29030,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120813,000000,830.00,880.00,830.00,880.00,4640,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120814,000000,831.00,831.00,830.00,830.00,6326,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120818,000000,828.00,832.00,828.00,829.00,9975,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120821,000000,890.00,891.00,890.00,890.00,33450,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120822,000000,899.00,899.00,852.00,899.00,45611,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120825,000000,914.00,914.00,888.00,914.00,65301,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120902,000000,862.00,862.00,862.00,862.00,2300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120903,000000,913.00,921.00,890.00,921.00,40587,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120904,000000,920.00,937.00,920.00,937.00,87377,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120905,000000,910.00,910.00,882.00,882.00,14300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120908,000000,922.00,922.00,881.00,916.00,76929,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120909,000000,884.00,884.00,884.00,884.00,11300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120910,000000,880.00,880.00,880.00,880.00,1075,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120911,000000,867.00,889.00,867.00,889.00,61539,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120915,000000,880.00,921.00,879.00,900.00,159364,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120917,000000,925.00,925.00,920.00,923.00,11932,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120918,000000,925.00,945.00,925.00,938.00,8973,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120919,000000,905.00,930.00,905.00,930.00,12390,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120922,000000,935.00,953.00,935.00,953.00,242600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120923,000000,991.00,991.00,915.00,918.00,313071,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120924,000000,960.00,960.00,916.00,918.00,152351,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120925,000000,912.00,950.00,912.00,950.00,54133,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120926,000000,957.00,960.00,945.00,960.00,171146,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120929,000000,990.00,998.00,989.00,998.00,116802,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20120930,000000,1033.00,1033.00,955.00,1009.00,455650,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121001,000000,1000.00,1000.00,958.00,958.00,49621,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121002,000000,950.00,950.00,942.00,942.00,84714,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121003,000000,970.00,979.00,925.00,925.00,1150,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121006,000000,985.00,987.00,960.00,980.00,16000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121007,000000,980.00,980.00,922.00,922.00,1348,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121008,000000,922.00,995.00,922.00,995.00,153047,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121009,000000,999.00,1008.00,991.00,991.00,71200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121010,000000,970.00,970.00,958.00,958.00,32645,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121014,000000,995.00,995.00,949.00,951.00,19257,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121015,000000,953.00,953.00,949.00,949.00,177500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121016,000000,925.00,988.00,925.00,987.00,82682,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121017,000000,960.00,984.00,931.00,931.00,24346,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121020,000000,945.00,1000.00,945.00,946.00,96187,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121021,000000,946.00,990.00,946.00,986.00,38430,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121022,000000,940.00,968.00,940.00,968.00,15008,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121023,000000,936.00,954.00,936.00,948.00,33501,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121024,000000,926.00,926.00,926.00,926.00,153591,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121027,000000,901.00,944.00,889.00,940.00,463373,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121028,000000,904.00,904.00,870.00,870.00,115000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121029,000000,856.00,857.00,854.00,854.00,269151,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121030,000000,830.00,850.00,820.00,820.00,177021,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121031,000000,803.00,853.00,795.00,850.00,205569,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121104,000000,830.00,848.00,830.00,848.00,13550,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121105,000000,822.00,851.00,822.00,851.00,123084,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121106,000000,872.00,872.00,851.00,851.00,38000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121107,000000,837.00,868.00,822.00,830.00,45230,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121110,000000,850.00,850.00,813.00,813.00,167205,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121111,000000,800.00,800.00,800.00,800.00,4600,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121112,000000,787.00,846.00,785.00,810.00,64487,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121113,000000,838.00,801.00,795.00,795.00,23546,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121114,000000,788.00,800.00,788.00,790.00,20297,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121117,000000,800.00,800.00,800.00,800.00,11168,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121118,000000,782.00,813.00,782.00,813.00,2396,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121119,000000,844.00,845.00,839.00,845.00,100371,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121120,000000,870.00,872.00,850.00,865.00,133241,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121121,000000,869.00,869.00,835.00,860.00,68862,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121126,000000,828.00,828.00,827.00,827.00,50346,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121127,000000,813.00,848.00,813.00,848.00,96404,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121128,000000,848.00,848.00,826.00,830.00,54361,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121201,000000,831.00,860.00,831.00,835.00,144776,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121202,000000,831.00,834.00,831.00,834.00,14369,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121203,000000,815.00,852.00,815.00,820.00,32044,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121204,000000,813.00,813.00,812.00,813.00,18957,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121205,000000,820.00,830.00,814.00,821.00,71792,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121208,000000,820.00,822.00,820.00,822.00,40582,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121209,000000,823.00,823.00,820.00,823.00,31666,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121210,000000,824.00,825.00,817.00,817.00,14156,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121211,000000,830.00,830.00,821.00,821.00,7330,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121212,000000,822.00,852.00,822.00,850.00,95664,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121215,000000,855.00,868.00,830.00,830.00,159486,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121216,000000,820.00,849.00,820.00,849.00,8049,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121217,000000,825.00,825.00,816.00,820.00,51448,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121218,000000,806.00,825.00,806.00,817.00,20568,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121219,000000,859.00,860.00,821.00,830.00,23735,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121222,000000,840.00,840.00,840.00,840.00,35540,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121223,000000,827.00,849.00,827.00,844.00,57659,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121224,000000,835.00,840.00,830.00,830.00,50110,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121225,000000,840.00,840.00,817.00,818.00,27977,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121226,000000,843.00,843.00,819.00,819.00,21350,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121229,000000,840.00,860.00,820.00,857.00,63550,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121230,000000,823.00,823.00,823.00,823.00,14000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20121231,000000,820.00,821.00,810.00,810.00,96467,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130101,000000,800.00,849.00,800.00,819.00,22259,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130102,000000,798.00,805.00,795.00,801.00,11158,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130106,000000,845.00,847.00,802.00,802.00,24951,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130107,000000,801.00,801.00,795.00,799.00,25500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130108,000000,839.00,839.00,839.00,839.00,10672,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130109,000000,830.00,830.00,798.00,798.00,17883,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130113,000000,797.00,797.00,784.00,784.00,111271,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130114,000000,758.00,760.00,756.00,756.00,49740,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130115,000000,750.00,750.00,750.00,750.00,8000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130116,000000,742.00,742.00,742.00,742.00,651,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130119,000000,780.00,801.00,759.00,759.00,26340,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130120,000000,800.00,800.00,780.00,800.00,41617,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130121,000000,800.00,811.00,800.00,811.00,149152,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130122,000000,830.00,830.00,780.00,809.00,72085,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130123,000000,800.00,800.00,777.00,777.00,22875,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130126,000000,800.00,833.00,800.00,832.00,103001,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130127,000000,829.00,829.00,829.00,829.00,61,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130128,000000,828.00,829.00,791.00,792.00,26002,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130130,000000,790.00,790.00,784.00,784.00,44000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130202,000000,815.00,815.00,787.00,787.00,2300,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130203,000000,810.00,830.00,810.00,829.00,62832,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130204,000000,800.00,800.00,800.00,800.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130205,000000,790.00,790.00,790.00,790.00,1000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130212,000000,819.00,819.00,791.00,791.00,8681,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130213,000000,780.00,780.00,778.00,778.00,84782,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130216,000000,770.00,776.00,770.00,776.00,4500,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130217,000000,809.00,810.00,806.00,808.00,51435,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130218,000000,825.00,828.00,819.00,819.00,69133,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130219,000000,810.00,817.00,810.00,817.00,1633,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130220,000000,818.00,824.00,800.00,820.00,84460,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130223,000000,832.00,832.00,810.00,829.00,4538,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130224,000000,811.00,811.00,785.00,785.00,23930,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130225,000000,783.00,783.00,782.00,783.00,4857,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130226,000000,790.00,790.00,782.00,784.00,21180,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130227,000000,790.00,790.00,779.00,779.00,11316,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130303,000000,781.00,781.00,771.00,771.00,70468,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130304,000000,771.00,815.00,771.00,813.00,58113,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130305,000000,810.00,829.00,801.00,829.00,156586,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130306,000000,813.00,813.00,781.00,788.00,74065,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130309,000000,800.00,800.00,770.00,771.00,6950,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130310,000000,769.00,769.00,769.00,769.00,9000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130311,000000,766.00,780.00,765.00,780.00,20047,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130312,000000,771.00,771.00,771.00,771.00,2266,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130313,000000,799.00,799.00,772.00,790.00,28118,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130316,000000,798.00,798.00,771.00,771.00,7680,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130317,000000,800.00,800.00,799.00,799.00,10591,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130326,000000,822.00,822.00,822.00,822.00,10020,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130327,000000,825.00,825.00,825.00,825.00,2000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130330,000000,826.00,826.00,810.00,826.00,75736,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130331,000000,829.00,846.00,829.00,846.00,106480,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130403,000000,860.00,874.00,860.00,874.00,74054,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130406,000000,881.00,881.00,861.00,861.00,29087,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130407,000000,840.00,864.00,840.00,864.00,21000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130408,000000,850.00,870.00,843.00,843.00,96590,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130409,000000,850.00,850.00,845.00,845.00,9708,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130417,000000,830.00,830.00,818.00,818.00,100953,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130420,000000,796.00,815.00,796.00,796.00,159053,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130421,000000,770.00,808.00,765.00,808.00,136397,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130422,000000,790.00,800.00,790.00,800.00,35070,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130423,000000,771.00,818.00,771.00,818.00,179602,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130424,000000,838.00,838.00,800.00,800.00,85715,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130427,000000,800.00,823.00,790.00,811.00,32491,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130428,000000,822.00,828.00,790.00,790.00,202935,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130429,000000,821.00,825.00,781.00,825.00,127000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130430,000000,825.00,825.00,824.00,824.00,2220,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130501,000000,825.00,830.00,810.00,820.00,88161,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130504,000000,828.00,849.00,811.00,849.00,449877,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130505,000000,841.00,865.00,810.00,825.00,157019,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130506,000000,843.00,843.00,810.00,841.00,174089,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130507,000000,850.00,850.00,810.00,810.00,53007,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130508,000000,830.00,830.00,796.00,810.00,11700,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130511,000000,840.00,844.00,797.00,829.00,47542,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130512,000000,829.00,845.00,797.00,843.00,61870,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130513,000000,845.00,855.00,810.00,823.00,56362,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130514,000000,840.00,840.00,808.00,834.00,20475,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130515,000000,830.00,835.00,817.00,817.00,83001,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130518,000000,845.00,845.00,801.00,801.00,35114,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130519,000000,802.00,840.00,802.00,840.00,151,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130520,000000,845.00,860.00,815.00,855.00,233818,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130521,000000,850.00,850.00,818.00,818.00,91096,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130522,000000,815.00,829.00,806.00,810.00,13014,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130525,000000,825.00,827.00,800.00,808.00,212100,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130526,000000,810.00,810.00,770.00,770.00,162821,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130527,000000,780.00,802.00,780.00,800.00,24375,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130528,000000,811.00,811.00,800.00,800.00,15200,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130529,000000,806.00,808.00,790.00,806.00,42144,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130609,000000,793.00,800.00,793.00,799.00,91654,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130610,000000,815.00,815.00,780.00,807.00,69116,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130611,000000,793.00,823.00,780.00,801.00,157609,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130612,000000,825.00,838.00,810.00,838.00,211369,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130615,000000,851.00,854.00,851.00,854.00,149000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130616,000000,887.00,887.00,882.00,887.00,441659,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130623,000000,900.00,936.00,900.00,936.00,165675,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130625,000000,971.00,971.00,897.00,901.00,277189,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130626,000000,899.00,899.00,881.00,885.00,172590,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130629,000000,881.00,920.00,880.00,920.00,148691,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130630,000000,942.00,942.00,942.00,942.00,83513,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130701,000000,969.00,969.00,969.00,969.00,5000,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130702,000000,971.00,971.00,971.00,971.00,182562,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130703,000000,1009.00,1009.00,1009.00,1009.00,151048,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130706,000000,1049.00,1049.00,1049.00,1049.00,15051,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130707,000000,1054.00,1054.00,1054.00,1054.00,54085,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130708,000000,1074.00,1074.00,1054.00,1054.00,499964,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130709,000000,1115.00,1116.00,1080.00,1116.00,607853,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130710,000000,1149.00,1149.00,1070.00,1088.00,200185,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130713,000000,1055.00,1074.00,1055.00,1055.00,254855,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130714,000000,1048.00,1060.00,1015.00,1040.00,714554,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130715,000000,1058.00,1060.00,1058.00,1060.00,140429,0000,CapitalIncreaseIncludingContribution
RingSaziMashhad_Share,d,20130716,000000,1102.00,1102.00,1090.00,1102.00,934767,0000,CapitalIncreaseIncludingContribution
