<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SakhtAjand_Share,d,20050820,000000,1900.00,1900.00,1900.00,1900.00,780500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050821,000000,1995.00,1995.00,1995.00,1995.00,738500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050822,000000,2094.00,2094.00,2092.00,2093.00,4674161,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050823,000000,2197.00,2197.00,2150.00,2192.00,1373597,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050824,000000,2192.00,2301.00,2170.00,2280.00,1131245,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050827,000000,2350.00,2394.00,2348.00,2390.00,565835,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050828,000000,2469.00,2500.00,2400.00,2448.00,3055116,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050829,000000,2412.00,2480.00,2330.00,2390.00,1762089,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050830,000000,2390.00,2370.00,2276.00,2315.00,1032112,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050831,000000,2347.00,2445.00,2347.00,2421.00,459262,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050903,000000,2542.00,2542.00,2383.00,2498.00,1115339,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050904,000000,2420.00,2420.00,2374.00,2385.00,371057,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050905,000000,2326.00,2360.00,2312.00,2342.00,346814,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050906,000000,2282.00,2334.00,2260.00,2291.00,352966,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050907,000000,2290.00,2405.00,2290.00,2393.00,1148374,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050910,000000,2490.00,2490.00,2361.00,2426.00,350691,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050911,000000,2420.00,2440.00,2352.00,2399.00,207897,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050912,000000,2368.00,2368.00,2280.00,2289.00,319749,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050913,000000,2292.00,2345.00,2255.00,2289.00,484436,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050914,000000,2378.00,2378.00,2250.00,2265.00,345174,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050917,000000,2378.00,2378.00,2299.00,2342.00,671268,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050918,000000,2300.00,2300.00,2225.00,2229.00,600081,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050919,000000,2225.00,2317.00,2200.00,2251.00,724384,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050921,000000,2251.00,2251.00,2203.00,2211.00,180544,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050924,000000,2263.00,2321.00,2255.00,2297.00,372321,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050925,000000,2203.00,2203.00,2183.00,2185.00,83890,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050926,000000,2076.00,2093.00,2076.00,2078.00,672882,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050927,000000,1975.00,1975.00,1975.00,1975.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20050928,000000,1877.00,1967.00,1877.00,1879.00,1203425,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051001,000000,1800.00,1972.00,1800.00,1900.00,575035,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051002,000000,1994.00,1995.00,1990.00,1993.00,332993,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051003,000000,2049.00,2049.00,1894.00,1918.00,695202,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051004,000000,1918.00,1944.00,1881.00,1914.00,243268,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051005,000000,1950.00,2009.00,1950.00,2004.00,315618,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051008,000000,2104.00,2104.00,2051.00,2088.00,275393,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051009,000000,2111.00,2120.00,2000.00,2067.00,342414,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051010,000000,2096.00,2099.00,2000.00,2022.00,189081,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051011,000000,2040.00,2045.00,1950.00,1973.00,142130,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051012,000000,2000.00,2000.00,1977.00,1984.00,88822,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051015,000000,1973.00,1973.00,1930.00,1952.00,93763,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051016,000000,1950.00,1950.00,1907.00,1914.00,97377,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051017,000000,1902.00,1977.00,1881.00,1916.00,156543,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051018,000000,1930.00,1931.00,1865.00,1898.00,285518,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051019,000000,1880.00,1940.00,1880.00,1927.00,128440,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051022,000000,1992.00,1992.00,1905.00,1925.00,172351,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051023,000000,1900.00,1900.00,1867.00,1879.00,98473,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051024,000000,1861.00,1897.00,1816.00,1837.00,195358,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051026,000000,1899.00,1900.00,1871.00,1894.00,173262,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051029,000000,1883.00,1883.00,1800.00,1805.00,404763,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051030,000000,1762.00,1762.00,1715.00,1720.00,368838,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051031,000000,1639.00,1639.00,1634.00,1634.00,315777,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051101,000000,1553.00,1622.00,1553.00,1622.00,11023,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051102,000000,1541.00,1541.00,1541.00,1541.00,326087,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051105,000000,1486.00,1618.00,1486.00,1560.00,677593,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051106,000000,1638.00,1638.00,1574.00,1612.00,602202,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051107,000000,1612.00,1612.00,1560.00,1572.00,121166,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051108,000000,1509.00,1560.00,1504.00,1539.00,276251,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051109,000000,1510.00,1530.00,1496.00,1514.00,110732,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051112,000000,1567.00,1589.00,1567.00,1584.00,86483,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051113,000000,1589.00,1600.00,1553.00,1563.00,523202,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051114,000000,1536.00,1586.00,1532.00,1542.00,235819,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051115,000000,1588.00,1588.00,1540.00,1551.00,55737,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051116,000000,1551.00,1551.00,1521.00,1531.00,73196,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051119,000000,1531.00,1531.00,1504.00,1528.00,50439,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051120,000000,1530.00,1570.00,1505.00,1538.00,102100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051121,000000,1512.00,1514.00,1508.00,1509.00,127324,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051122,000000,1509.00,1584.00,1509.00,1570.00,201146,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051123,000000,1648.00,1648.00,1600.00,1642.00,521217,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051126,000000,1724.00,1724.00,1724.00,1724.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051127,000000,1810.00,1810.00,1710.00,1797.00,1125757,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051129,000000,1770.00,1886.00,1762.00,1860.00,533408,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051130,000000,1951.00,1951.00,1840.00,1901.00,900583,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051203,000000,1935.00,1996.00,1920.00,1969.00,1206914,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051204,000000,1955.00,2057.00,1871.00,1902.00,645955,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051205,000000,1840.00,1997.00,1807.00,1852.00,1305792,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051206,000000,1791.00,1822.00,1760.00,1765.00,287980,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051210,000000,1677.00,1684.00,1677.00,1677.00,709386,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051211,000000,1603.00,1760.00,1603.00,1744.00,304702,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051212,000000,1780.00,1799.00,1720.00,1745.00,213981,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051213,000000,1740.00,1740.00,1678.00,1699.00,168874,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051214,000000,1660.00,1700.00,1617.00,1679.00,309511,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051217,000000,1699.00,1720.00,1596.00,1616.00,316627,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051218,000000,1600.00,1680.00,1550.00,1606.00,333033,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051219,000000,1677.00,1686.00,1677.00,1686.00,138637,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051220,000000,1764.00,1764.00,1632.00,1695.00,309341,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051221,000000,1700.00,1720.00,1682.00,1698.00,147686,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051224,000000,1782.00,1782.00,1782.00,1782.00,653543,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051225,000000,1782.00,1800.00,1693.00,1708.00,581824,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051226,000000,1705.00,1731.00,1700.00,1713.00,353332,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051227,000000,1719.00,1720.00,1680.00,1696.00,58271,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051228,000000,1692.00,1709.00,1680.00,1698.00,166258,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20051231,000000,1720.00,1720.00,1670.00,1704.00,231206,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060101,000000,1704.00,1704.00,1655.00,1681.00,87958,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060102,000000,1697.00,1697.00,1650.00,1658.00,121408,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060103,000000,1653.00,1671.00,1637.00,1651.00,135905,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060104,000000,1629.00,1637.00,1610.00,1630.00,69047,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060107,000000,1607.00,1684.00,1570.00,1593.00,142278,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060108,000000,1592.00,1639.00,1525.00,1554.00,311862,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060109,000000,1554.00,1631.00,1554.00,1612.00,157737,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060110,000000,1580.00,1630.00,1533.00,1557.00,805489,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060503,000000,1355.00,1408.00,1350.00,1384.00,552465,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060506,000000,1358.00,1358.00,1357.00,1357.00,321271,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060507,000000,1330.00,1330.00,1330.00,1330.00,123135,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060508,000000,1350.00,1356.00,1350.00,1352.00,426794,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060509,000000,1357.00,1379.00,1357.00,1365.00,44126,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060510,000000,1392.00,1392.00,1353.00,1384.00,647639,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060513,000000,1375.00,1409.00,1360.00,1386.00,446658,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060514,000000,1381.00,1390.00,1359.00,1369.00,305639,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060515,000000,1343.00,1369.00,1342.00,1344.00,303245,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060516,000000,1339.00,1350.00,1318.00,1322.00,114815,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060517,000000,1316.00,1320.00,1300.00,1307.00,330922,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060520,000000,1304.00,1319.00,1300.00,1310.00,115433,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060521,000000,1305.00,1315.00,1284.00,1303.00,204653,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060522,000000,1300.00,1301.00,1287.00,1298.00,111988,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060523,000000,1286.00,1300.00,1280.00,1296.00,102010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060524,000000,1285.00,1308.00,1283.00,1297.00,165746,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060527,000000,1285.00,1300.00,1272.00,1284.00,172824,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060528,000000,1260.00,1263.00,1259.00,1259.00,155000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060529,000000,1240.00,1243.00,1234.00,1236.00,425636,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060530,000000,1259.00,1260.00,1234.00,1249.00,103878,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060531,000000,1272.00,1273.00,1269.00,1271.00,179046,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060603,000000,1270.00,1294.00,1256.00,1286.00,152961,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060606,000000,1262.00,1267.00,1261.00,1262.00,129928,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060607,000000,1285.00,1287.00,1262.00,1277.00,182237,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060610,000000,1264.00,1296.00,1259.00,1275.00,120581,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060611,000000,1280.00,1293.00,1260.00,1275.00,295262,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060612,000000,1275.00,1300.00,1258.00,1283.00,309891,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060613,000000,1284.00,1308.00,1284.00,1297.00,169552,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060614,000000,1300.00,1320.00,1272.00,1291.00,230512,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060617,000000,1297.00,1299.00,1290.00,1296.00,74583,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060618,000000,1271.00,1296.00,1271.00,1281.00,93790,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060619,000000,1300.00,1305.00,1270.00,1292.00,158459,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060620,000000,1288.00,1317.00,1269.00,1287.00,309131,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060621,000000,1264.00,1309.00,1262.00,1282.00,215699,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060624,000000,1297.00,1300.00,1274.00,1294.00,223005,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060625,000000,1309.00,1319.00,1309.00,1317.00,145743,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060626,000000,1343.00,1343.00,1343.00,1343.00,82424,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060627,000000,1369.00,1369.00,1350.00,1368.00,331902,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060628,000000,1368.00,1368.00,1341.00,1343.00,133829,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060701,000000,1340.00,1340.00,1317.00,1330.00,38110,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060702,000000,1304.00,1326.00,1304.00,1326.00,11448,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060703,000000,1300.00,1322.00,1300.00,1322.00,10010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060704,000000,1296.00,1296.00,1296.00,1296.00,95457,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060705,000000,1272.00,1320.00,1271.00,1294.00,361472,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060708,000000,1291.00,1314.00,1288.00,1296.00,39690,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060709,000000,1315.00,1321.00,1295.00,1310.00,272033,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060710,000000,1300.00,1320.00,1285.00,1296.00,118201,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060711,000000,1316.00,1316.00,1296.00,1296.00,109761,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060712,000000,1282.00,1299.00,1280.00,1290.00,190519,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060715,000000,1272.00,1287.00,1265.00,1271.00,87427,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060716,000000,1247.00,1271.00,1247.00,1267.00,80943,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060717,000000,1267.00,1267.00,1242.00,1247.00,203934,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060718,000000,1227.00,1262.00,1227.00,1251.00,63562,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060719,000000,1251.00,1274.00,1251.00,1259.00,49045,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060722,000000,1283.00,1283.00,1262.00,1262.00,16110,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060723,000000,1270.00,1287.00,1260.00,1273.00,80186,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060724,000000,1274.00,1290.00,1274.00,1283.00,102284,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060725,000000,1297.00,1299.00,1282.00,1292.00,98757,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060726,000000,1282.00,1282.00,1267.00,1268.00,96976,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060729,000000,1244.00,1267.00,1243.00,1244.00,153824,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060730,000000,1227.00,1268.00,1227.00,1247.00,104612,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060731,000000,1227.00,1260.00,1238.00,1244.00,74389,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060801,000000,1222.00,1250.00,1221.00,1242.00,5627,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060802,000000,1218.00,1233.00,1218.00,1233.00,27608,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060805,000000,1209.00,1209.00,1209.00,1209.00,104000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060806,000000,1198.00,1199.00,1185.00,1187.00,293261,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060807,000000,1165.00,1200.00,1164.00,1171.00,240269,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060809,000000,1170.00,1194.00,1170.00,1179.00,197106,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060812,000000,1201.00,1202.00,1200.00,1201.00,192304,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060813,000000,1225.00,1225.00,1225.00,1225.00,137412,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060814,000000,1249.00,1249.00,1249.00,1249.00,97584,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060815,000000,1273.00,1273.00,1249.00,1271.00,644935,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060816,000000,1274.00,1290.00,1273.00,1280.00,60992,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060819,000000,1280.00,1297.00,1255.00,1267.00,171169,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060820,000000,1242.00,1243.00,1242.00,1242.00,247661,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060821,000000,1220.00,1266.00,1219.00,1237.00,144970,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060823,000000,1250.00,1261.00,1250.00,1259.00,138158,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060826,000000,1259.00,1281.00,1259.00,1262.00,22836,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060827,000000,1268.00,1268.00,1240.00,1251.00,59150,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060828,000000,1251.00,1276.00,1251.00,1269.00,146530,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060829,000000,1281.00,1281.00,1261.00,1269.00,25655,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060830,000000,1244.00,1260.00,1244.00,1260.00,35968,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060902,000000,1252.00,1285.00,1252.00,1277.00,211126,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060903,000000,1298.00,1302.00,1298.00,1301.00,1137435,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060904,000000,1323.00,1323.00,1275.00,1297.00,108809,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060905,000000,1298.00,1313.00,1276.00,1299.00,229873,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060906,000000,1280.00,1324.00,1274.00,1312.00,777705,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060910,000000,1300.00,1310.00,1286.00,1304.00,38707,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20060911,000000,1300.00,1325.00,1278.00,1299.00,308738,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071016,000000,1250.00,1250.00,904.00,1034.00,1307895,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071017,000000,1014.00,1054.00,1014.00,1024.00,756175,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071020,000000,1044.00,1044.00,1044.00,1044.00,237146,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071021,000000,1064.00,1064.00,1060.00,1060.00,63700,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071022,000000,1081.00,1081.00,1081.00,1081.00,544500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071023,000000,1102.00,1102.00,1102.00,1102.00,87900,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071024,000000,1124.00,1124.00,1116.00,1116.00,52510,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071027,000000,1138.00,1138.00,1124.00,1124.00,30810,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071028,000000,1146.00,1146.00,1106.00,1141.00,1343439,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071029,000000,1141.00,1160.00,1120.00,1140.00,441618,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071030,000000,1140.00,1144.00,1140.00,1140.00,241125,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071031,000000,1120.00,1136.00,1119.00,1119.00,173106,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071103,000000,1097.00,1100.00,1097.00,1097.00,156333,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071104,000000,1077.00,1077.00,1076.00,1076.00,328788,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071105,000000,1055.00,1057.00,1055.00,1055.00,103789,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071107,000000,1034.00,1050.00,1034.00,1046.00,33944,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071110,000000,1026.00,1042.00,1026.00,1042.00,15733,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071111,000000,1024.00,1039.00,1023.00,1039.00,12985,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071112,000000,1039.00,1058.00,1024.00,1052.00,379085,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071113,000000,1053.00,1054.00,1052.00,1052.00,75290,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071114,000000,1053.00,1053.00,1052.00,1052.00,1010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071117,000000,1053.00,1053.00,1052.00,1052.00,29875,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071118,000000,1053.00,1053.00,1053.00,1053.00,64843,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071119,000000,1053.00,1053.00,1053.00,1053.00,25885,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071120,000000,1054.00,1054.00,1053.00,1053.00,11068,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071121,000000,1054.00,1056.00,1053.00,1053.00,28564,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071124,000000,1054.00,1055.00,1053.00,1053.00,23110,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071125,000000,1054.00,1054.00,1053.00,1053.00,31394,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071126,000000,1054.00,1055.00,1054.00,1054.00,84195,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071127,000000,1055.00,1056.00,1055.00,1055.00,105261,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071128,000000,1055.00,1056.00,1055.00,1055.00,18046,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071201,000000,1056.00,1056.00,1056.00,1056.00,48050,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071202,000000,1058.00,1059.00,1057.00,1057.00,25991,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071203,000000,1059.00,1060.00,1059.00,1059.00,51477,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071204,000000,1074.00,1080.00,1074.00,1078.00,201941,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071205,000000,1083.00,1084.00,1078.00,1078.00,4010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071208,000000,1099.00,1099.00,1082.00,1082.00,15195,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071209,000000,1103.00,1103.00,1103.00,1103.00,84037,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071210,000000,1125.00,1125.00,1113.00,1113.00,35677,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071211,000000,1135.00,1135.00,1123.00,1123.00,37610,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071212,000000,1145.00,1145.00,1140.00,1140.00,63594,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071215,000000,1160.00,1162.00,1150.00,1150.00,38345,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071216,000000,1173.00,1173.00,1170.00,1170.00,70010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071217,000000,1190.00,1193.00,1188.00,1188.00,71901,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071218,000000,1211.00,1211.00,1210.00,1210.00,96292,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071219,000000,1230.00,1234.00,1229.00,1229.00,71596,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071222,000000,1250.00,1253.00,1237.00,1237.00,29075,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071223,000000,1260.00,1261.00,1260.00,1261.00,26419,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071224,000000,1260.00,1261.00,1257.00,1257.00,65901,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071225,000000,1260.00,1261.00,1260.00,1260.00,376787,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071226,000000,1260.00,1261.00,1260.00,1260.00,1372257,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071230,000000,1262.00,1262.00,1260.00,1260.00,17558,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20071231,000000,1262.00,1266.00,1262.00,1263.00,294354,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080101,000000,1262.00,1288.00,1262.00,1264.00,34919,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080102,000000,1262.00,1263.00,1262.00,1262.00,78965,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080105,000000,1262.00,1265.00,1262.00,1263.00,388216,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080106,000000,1262.00,1262.00,1262.00,1262.00,41198,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080108,000000,1262.00,1262.00,1262.00,1262.00,31616,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080109,000000,1262.00,1278.00,1262.00,1262.00,82110,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080112,000000,1262.00,1263.00,1262.00,1262.00,120793,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080113,000000,1262.00,1266.00,1262.00,1263.00,245224,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080123,000000,1274.00,1299.00,1272.00,1276.00,73510,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080126,000000,1272.00,1275.00,1251.00,1265.00,66571,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080127,000000,1250.00,1270.00,1240.00,1254.00,79329,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080129,000000,1229.00,1229.00,1229.00,1229.00,85000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080130,000000,1205.00,1205.00,1205.00,1205.00,279000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080202,000000,1205.00,1207.00,1205.00,1205.00,135860,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080203,000000,1205.00,1215.00,1205.00,1210.00,110230,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080204,000000,1210.00,1210.00,1200.00,1206.00,41781,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080205,000000,1183.00,1203.00,1183.00,1203.00,9068,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080206,000000,1179.00,1210.00,1179.00,1201.00,141707,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080209,000000,1179.00,1214.00,1179.00,1214.00,39500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080210,000000,1201.00,1215.00,1201.00,1202.00,33779,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080212,000000,1206.00,1206.00,1204.00,1204.00,234145,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080213,000000,1204.00,1204.00,1204.00,1204.00,7073,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080216,000000,1204.00,1204.00,1204.00,1204.00,4988,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080217,000000,1204.00,1204.00,1204.00,1204.00,10360,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080218,000000,1227.00,1228.00,1189.00,1220.00,54337,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080219,000000,1244.00,1244.00,1226.00,1226.00,19565,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080220,000000,1250.00,1250.00,1226.00,1226.00,242,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080223,000000,1250.00,1250.00,1231.00,1231.00,17492,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080224,000000,1255.00,1255.00,1232.00,1232.00,2310,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080225,000000,1256.00,1256.00,1235.00,1235.00,10079,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080226,000000,1259.00,1259.00,1259.00,1259.00,112390,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080227,000000,1284.00,1284.00,1262.00,1262.00,10010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080301,000000,1287.00,1287.00,1272.00,1272.00,30710,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080302,000000,1297.00,1297.00,1276.00,1276.00,13770,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080303,000000,1301.00,1301.00,1277.00,1277.00,2182,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080304,000000,1302.00,1302.00,1286.00,1286.00,28070,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080305,000000,1311.00,1311.00,1286.00,1286.00,1010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080309,000000,1311.00,1311.00,1288.00,1288.00,5010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080310,000000,1313.00,1313.00,1288.00,1288.00,1555,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080311,000000,1313.00,1313.00,1294.00,1294.00,20600,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080312,000000,1319.00,1319.00,1319.00,1319.00,81000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080315,000000,1345.00,1345.00,1321.00,1321.00,5605,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080329,000000,1347.00,1347.00,1347.00,1347.00,75,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080402,000000,1347.00,1347.00,1322.00,1322.00,2510,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080406,000000,1348.00,1348.00,1348.00,1348.00,1757,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080407,000000,1374.00,1374.00,1374.00,1374.00,326000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080408,000000,1401.00,1401.00,1374.00,1374.00,1181,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080412,000000,1401.00,1401.00,1375.00,1375.00,4218,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080413,000000,1402.00,1402.00,1376.00,1376.00,2064,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080414,000000,1403.00,1403.00,1377.00,1377.00,1835,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080415,000000,1404.00,1404.00,1378.00,1378.00,3010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080419,000000,1405.00,1405.00,1384.00,1384.00,18022,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080420,000000,1411.00,1411.00,1389.00,1389.00,15010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080422,000000,1416.00,1416.00,1389.00,1389.00,755,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080423,000000,1416.00,1416.00,1390.00,1390.00,2579,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080426,000000,1417.00,1417.00,1394.00,1394.00,10960,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080427,000000,1421.00,1421.00,1394.00,1394.00,130,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080429,000000,1421.00,1421.00,1421.00,1421.00,109352,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080430,000000,1449.00,1449.00,1424.00,1424.00,8170,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080503,000000,1452.00,1452.00,1429.00,1429.00,13010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080504,000000,1457.00,1457.00,1431.00,1431.00,5010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080507,000000,1459.00,1459.00,1439.00,1439.00,24183,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080511,000000,1482.00,1482.00,1439.00,1439.00,210,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080512,000000,1482.00,1482.00,1476.00,1476.00,68187,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080514,000000,1520.00,1520.00,1479.00,1479.00,4598,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080517,000000,1523.00,1523.00,1512.00,1512.00,60310,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080518,000000,1557.00,1557.00,1530.00,1530.00,31565,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080519,000000,1575.00,1575.00,1534.00,1534.00,7170,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080520,000000,1580.00,1580.00,1580.00,1580.00,354273,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080521,000000,1627.00,1627.00,1582.00,1582.00,2755,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080526,000000,1629.00,1629.00,1586.00,1586.00,7010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080527,000000,1633.00,1633.00,1590.00,1590.00,6010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080528,000000,1637.00,1637.00,1599.00,1599.00,15671,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080531,000000,1646.00,1646.00,1646.00,1646.00,148129,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080601,000000,1695.00,1695.00,1647.00,1647.00,1607,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080602,000000,1696.00,1696.00,1661.00,1661.00,23132,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080608,000000,1710.00,1710.00,1694.00,1694.00,54010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080609,000000,1744.00,1744.00,1700.00,1700.00,10380,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080610,000000,1751.00,1751.00,1751.00,1751.00,466598,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080611,000000,1803.00,1803.00,1759.00,1759.00,12210,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080614,000000,1811.00,1811.00,1760.00,1760.00,976,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080615,000000,1812.00,1812.00,1798.00,1798.00,58552,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080616,000000,1851.00,1851.00,1816.00,1816.00,27727,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080617,000000,1870.00,1870.00,1844.00,1844.00,42010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080618,000000,1899.00,1899.00,1874.00,1874.00,44030,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080621,000000,1930.00,1930.00,1919.00,1919.00,63626,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080622,000000,1976.00,1976.00,1953.00,1953.00,47412,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080623,000000,2011.00,2011.00,2011.00,2011.00,345088,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080624,000000,2050.00,2050.00,1951.00,1952.00,860991,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080625,000000,1952.00,1952.00,1894.00,1902.00,138797,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080628,000000,1902.00,1904.00,1845.00,1900.00,135010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080629,000000,1843.00,1843.00,1843.00,1843.00,416118,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080630,000000,1843.00,1846.00,1843.00,1844.00,46588,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080701,000000,1844.00,1899.00,1844.00,1885.00,218401,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080702,000000,1899.00,1900.00,1899.00,1899.00,93844,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080705,000000,1930.00,1955.00,1930.00,1951.00,1588139,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080706,000000,1951.00,1951.00,1900.00,1938.00,61661,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080707,000000,1950.00,1950.00,1880.00,1916.00,106530,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080708,000000,1859.00,1911.00,1859.00,1911.00,32538,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080709,000000,1859.00,1910.00,1859.00,1910.00,882,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080712,000000,1853.00,1908.00,1853.00,1908.00,2952,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080713,000000,1851.00,1899.00,1851.00,1899.00,12010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080714,000000,1843.00,1843.00,1843.00,1843.00,139647,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080715,000000,1851.00,1851.00,1843.00,1843.00,1010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080719,000000,1842.00,1843.00,1842.00,1843.00,20329,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080720,000000,1840.00,1850.00,1840.00,1842.00,20010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080721,000000,1800.00,1842.00,1800.00,1828.00,63599,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080722,000000,1841.00,1841.00,1833.00,1833.00,30010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080729,000000,1780.00,1829.00,1780.00,1806.00,50010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080802,000000,1800.00,1805.00,1800.00,1805.00,14010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080803,000000,1800.00,1800.00,1751.00,1793.00,28960,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080804,000000,1740.00,1789.00,1740.00,1789.00,6557,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080805,000000,1736.00,1820.00,1736.00,1742.00,105098,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080809,000000,1690.00,1741.00,1690.00,1741.00,1754,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080811,000000,1730.00,1730.00,1690.00,1719.00,49542,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080812,000000,1668.00,1718.00,1668.00,1718.00,2010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080818,000000,1698.00,1704.00,1667.00,1704.00,22743,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080819,000000,1653.00,1684.00,1653.00,1684.00,31910,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080823,000000,1684.00,1684.00,1684.00,1684.00,9420,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080825,000000,1634.00,1734.00,1634.00,1687.00,8314,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080830,000000,1637.00,1687.00,1637.00,1684.00,8209,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080831,000000,1729.00,1729.00,1685.00,1685.00,1010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080902,000000,1635.00,1735.00,1635.00,1683.00,9941,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080903,000000,1634.00,1682.00,1634.00,1682.00,964,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080906,000000,1636.00,1720.00,1635.00,1681.00,4051,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080909,000000,1631.00,1681.00,1631.00,1674.00,13010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080910,000000,1624.00,1660.00,1624.00,1660.00,21910,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080915,000000,1660.00,1709.00,1660.00,1661.00,1010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080924,000000,1612.00,1650.00,1612.00,1650.00,17184,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080927,000000,1699.00,1699.00,1601.00,1638.00,20753,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080928,000000,1589.00,1632.00,1589.00,1632.00,9447,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080929,000000,1632.00,1650.00,1632.00,1633.00,3806,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20080930,000000,1633.00,1633.00,1633.00,1633.00,323,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20081004,000000,1680.00,1680.00,1640.00,1640.00,12010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20081014,000000,1591.00,1622.00,1591.00,1622.00,30010,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20081015,000000,1574.00,1574.00,1574.00,1574.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20081026,000000,1527.00,1574.00,1527.00,1574.00,470,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20081229,000000,1390.00,1390.00,1390.00,1390.00,1000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090121,000000,1300.00,1300.00,1300.00,1300.00,1400,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090221,000000,1261.00,1262.00,1261.00,1262.00,78000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090223,000000,1225.00,1225.00,1225.00,1225.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090225,000000,1189.00,1194.00,1189.00,1194.00,1278355,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090425,000000,1159.00,1159.00,1159.00,1159.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090426,000000,1125.00,1125.00,1125.00,1125.00,5802,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090428,000000,1123.00,1123.00,1123.00,1123.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090429,000000,1159.00,1187.00,1159.00,1160.00,22751,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090510,000000,1180.00,1180.00,1180.00,1180.00,3140,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090511,000000,1156.00,1156.00,1156.00,1156.00,45,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090513,000000,1122.00,1150.00,1122.00,1150.00,11455,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090517,000000,1160.00,1160.00,1160.00,1160.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090518,000000,1121.00,1121.00,1121.00,1121.00,16484,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090523,000000,1121.00,1121.00,1121.00,1121.00,3171,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090524,000000,1121.00,1121.00,1113.00,1113.00,50600,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090525,000000,1120.00,1120.00,1120.00,1120.00,8880,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090527,000000,1100.00,1100.00,1100.00,1100.00,4000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090530,000000,1120.00,1120.00,1120.00,1120.00,15210,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090601,000000,1100.00,1100.00,1090.00,1090.00,6561,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090602,000000,1099.00,1100.00,1099.00,1100.00,34977,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090603,000000,1079.00,1079.00,1079.00,1079.00,9919,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090607,000000,1075.00,1075.00,1075.00,1075.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090608,000000,1078.00,1078.00,1078.00,1078.00,3685,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090614,000000,1078.00,1078.00,1078.00,1078.00,2500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090615,000000,1100.00,1100.00,1100.00,1100.00,9044,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090616,000000,1078.00,1078.00,1078.00,1078.00,10956,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090628,000000,1067.00,1067.00,1067.00,1067.00,19000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090630,000000,1059.00,1059.00,1059.00,1059.00,1375,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090726,000000,1058.00,1058.00,1058.00,1058.00,131750,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090729,000000,1028.00,1028.00,1027.00,1027.00,11000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090802,000000,1023.00,1023.00,1023.00,1023.00,4500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090915,000000,950.00,950.00,950.00,950.00,2000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090923,000000,941.00,941.00,941.00,941.00,7347,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090926,000000,940.00,940.00,940.00,940.00,200,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090928,000000,940.00,940.00,940.00,940.00,1000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20090929,000000,940.00,940.00,940.00,940.00,1776,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20091017,000000,940.00,940.00,940.00,940.00,1024,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100102,000000,900.00,900.00,900.00,900.00,14036,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100103,000000,921.00,930.00,921.00,930.00,645,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100424,000000,869.00,869.00,869.00,869.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100425,000000,869.00,869.00,869.00,869.00,13094,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100426,000000,864.00,864.00,864.00,864.00,200,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100427,000000,894.00,895.00,894.00,895.00,2141300,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100501,000000,901.00,901.00,900.00,901.00,2156549,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100502,000000,901.00,932.00,901.00,932.00,4602,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100503,000000,905.00,911.00,905.00,911.00,19312,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100505,000000,935.00,935.00,935.00,935.00,5200,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100508,000000,937.00,937.00,937.00,937.00,6000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100510,000000,939.00,939.00,939.00,939.00,2265,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100512,000000,939.00,939.00,878.00,878.00,20971,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100529,000000,900.00,900.00,900.00,900.00,2890,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100607,000000,1000.00,1000.00,1000.00,1000.00,5000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100608,000000,995.00,995.00,965.00,965.00,8898,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100619,000000,964.00,964.00,964.00,964.00,1014,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100711,000000,959.00,959.00,959.00,959.00,53898,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100712,000000,934.00,934.00,934.00,934.00,22,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100713,000000,960.00,960.00,935.00,935.00,11850,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100718,000000,931.00,931.00,931.00,931.00,18000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100719,000000,922.00,956.00,922.00,956.00,144375,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100720,000000,959.00,959.00,950.00,950.00,8600,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100721,000000,950.00,950.00,949.00,949.00,30000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100724,000000,920.00,920.00,898.00,898.00,153794,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100725,000000,920.00,934.00,908.00,908.00,33303,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100726,000000,944.00,944.00,900.00,900.00,19000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100728,000000,898.00,898.00,898.00,898.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100731,000000,921.00,921.00,921.00,921.00,1060,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100801,000000,875.00,875.00,875.00,875.00,17500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100803,000000,890.00,909.00,890.00,909.00,9335,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100807,000000,906.00,906.00,906.00,906.00,1014,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100809,000000,886.00,887.00,886.00,887.00,11813,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100810,000000,915.00,934.00,915.00,934.00,48940,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100814,000000,890.00,890.00,882.00,882.00,44016,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100815,000000,883.00,884.00,883.00,884.00,8608,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100817,000000,900.00,900.00,900.00,900.00,6000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100821,000000,900.00,932.00,900.00,932.00,43904,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100831,000000,1071.00,1071.00,1029.00,1029.00,30000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100904,000000,1060.00,1099.00,1030.00,1090.00,165942,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100905,000000,1130.00,1130.00,1090.00,1090.00,13622,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100906,000000,1090.00,1090.00,1050.00,1050.00,18643,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100907,000000,1124.00,1124.00,1123.00,1123.00,3315,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100912,000000,1100.00,1100.00,1100.00,1100.00,532,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100913,000000,1100.00,1100.00,1092.00,1092.00,11479,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100914,000000,1090.00,1128.00,1090.00,1128.00,20022,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100915,000000,1118.00,1119.00,1118.00,1119.00,80000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100918,000000,1119.00,1119.00,1110.00,1110.00,73957,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20100926,000000,1075.00,1122.00,1075.00,1122.00,11000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101026,000000,1069.00,1069.00,1069.00,1069.00,500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101031,000000,1069.00,1069.00,1069.00,1069.00,19,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101101,000000,1027.00,1027.00,1027.00,1027.00,3900,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101102,000000,1025.00,1025.00,1025.00,1025.00,1000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101103,000000,1024.00,1024.00,1024.00,1024.00,13327,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101106,000000,1017.00,1017.00,1017.00,1017.00,11673,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101108,000000,1011.00,1011.00,1011.00,1011.00,9841,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101109,000000,1007.00,1007.00,1007.00,1007.00,1300,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101120,000000,1006.00,1006.00,1006.00,1006.00,485,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101128,000000,1006.00,1006.00,1006.00,1006.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101130,000000,1006.00,1006.00,1006.00,1006.00,1223,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20101201,000000,1005.00,1005.00,1005.00,1005.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110228,000000,1005.00,1005.00,1005.00,1005.00,990,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110406,000000,1004.00,1004.00,1004.00,1004.00,192,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110409,000000,1004.00,1004.00,1004.00,1004.00,10,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110410,000000,1004.00,1004.00,1004.00,1004.00,1982,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110416,000000,961.00,961.00,923.00,923.00,161023,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110417,000000,901.00,901.00,888.00,900.00,73167,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110418,000000,900.00,900.00,890.00,890.00,9519,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110419,000000,926.00,926.00,891.00,925.00,33360,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110420,000000,910.00,941.00,910.00,941.00,21490,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110423,000000,889.00,889.00,889.00,889.00,2315,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110424,000000,944.00,944.00,940.00,940.00,6240,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110425,000000,890.00,890.00,875.00,875.00,14797,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110426,000000,939.00,939.00,939.00,939.00,8000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110430,000000,875.00,875.00,875.00,875.00,2200,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110502,000000,875.00,880.00,875.00,880.00,19000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110508,000000,865.00,865.00,865.00,865.00,5500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110510,000000,900.00,900.00,900.00,900.00,113273,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110511,000000,900.00,900.00,900.00,900.00,652,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110516,000000,880.00,880.00,880.00,880.00,3839,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110517,000000,880.00,880.00,880.00,880.00,1100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110521,000000,880.00,880.00,880.00,880.00,12259,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110522,000000,880.00,880.00,880.00,880.00,5350,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110523,000000,880.00,880.00,860.00,880.00,37480,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110529,000000,851.00,851.00,851.00,851.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110530,000000,847.00,847.00,847.00,847.00,14740,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110531,000000,907.00,907.00,907.00,907.00,658,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110606,000000,880.00,880.00,841.00,841.00,7751,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110615,000000,839.00,839.00,839.00,839.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110618,000000,839.00,839.00,839.00,839.00,32769,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110625,000000,825.00,825.00,825.00,825.00,71924,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110628,000000,795.00,795.00,795.00,795.00,14823,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110629,000000,790.00,790.00,790.00,790.00,40,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110719,000000,822.00,822.00,822.00,822.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110720,000000,822.00,822.00,822.00,822.00,2063,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110723,000000,822.00,822.00,822.00,822.00,881,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110726,000000,822.00,822.00,822.00,822.00,144,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110727,000000,790.00,790.00,790.00,790.00,2514,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110814,000000,850.00,850.00,850.00,850.00,21170,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110815,000000,800.00,800.00,800.00,800.00,2580,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110830,000000,830.00,830.00,830.00,830.00,4000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110904,000000,800.00,800.00,800.00,800.00,1565,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110912,000000,800.00,800.00,800.00,800.00,2895,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110913,000000,800.00,800.00,800.00,800.00,10000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110921,000000,800.00,800.00,800.00,800.00,6500,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110925,000000,830.00,830.00,830.00,830.00,10,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20110926,000000,789.00,814.00,789.00,814.00,100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111001,000000,789.00,789.00,789.00,789.00,42610,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111003,000000,817.00,820.00,817.00,820.00,13233,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111009,000000,800.00,800.00,800.00,800.00,11495,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111012,000000,800.00,800.00,799.00,799.00,14616,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111016,000000,797.00,797.00,797.00,797.00,16300,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20111029,000000,771.00,771.00,771.00,771.00,16396,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120117,000000,805.00,805.00,796.00,796.00,200000,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120118,000000,835.00,835.00,835.00,835.00,1050990,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120121,000000,868.00,868.00,868.00,868.00,88300,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120123,000000,902.00,902.00,845.00,860.00,1680298,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120125,000000,852.00,852.00,852.00,852.00,445100,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120128,000000,884.00,886.00,860.00,886.00,5627219,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120129,000000,920.00,920.00,851.00,869.00,2077631,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120130,000000,855.00,855.00,851.00,851.00,1320835,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120131,000000,872.00,872.00,817.00,850.00,2426281,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120201,000000,848.00,849.00,822.00,839.00,121536,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120204,000000,840.00,859.00,795.00,795.00,632158,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120205,000000,810.00,830.00,780.00,780.00,265901,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120206,000000,819.00,820.00,780.00,780.00,203679,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120207,000000,827.00,832.00,800.00,832.00,628979,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120208,000000,848.00,863.00,845.00,863.00,4376090,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120212,000000,886.00,886.00,828.00,831.00,594137,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120213,000000,839.00,839.00,816.00,816.00,638292,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120214,000000,791.00,791.00,786.00,786.00,675677,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120215,000000,760.00,818.00,760.00,818.00,548877,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120218,000000,840.00,841.00,811.00,825.00,105749,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120219,000000,820.00,844.00,820.00,828.00,179689,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120220,000000,825.00,860.00,825.00,850.00,598061,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120221,000000,851.00,876.00,851.00,876.00,8340427,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120222,000000,911.00,911.00,852.00,911.00,8421859,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120225,000000,929.00,938.00,876.00,930.00,4958573,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120226,000000,945.00,956.00,945.00,956.00,1430995,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120227,000000,993.00,993.00,952.00,993.00,14614502,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120228,000000,1031.00,1031.00,1029.00,1031.00,27163624,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120229,000000,1030.00,1061.00,993.00,1032.00,8606486,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120303,000000,1056.00,1073.00,1055.00,1073.00,2925737,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120304,000000,1112.00,1112.00,1069.00,1080.00,9292199,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120305,000000,1080.00,1080.00,1057.00,1057.00,4778595,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120306,000000,1050.00,1098.00,1017.00,1019.00,7186282,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120307,000000,1047.00,1070.00,1025.00,1028.00,4177914,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120310,000000,1049.00,1049.00,1005.00,1008.00,4896975,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120311,000000,1007.00,1007.00,969.00,969.00,1296202,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120312,000000,940.00,988.00,940.00,940.00,2293275,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120429,000000,982.00,982.00,930.00,938.00,2590486,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120430,000000,933.00,951.00,927.00,927.00,706410,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120501,000000,912.00,968.00,895.00,968.00,5248309,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120502,000000,990.00,993.00,975.00,993.00,1539732,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120505,000000,1029.00,1029.00,1015.00,1029.00,3709596,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120506,000000,1048.00,1063.00,1000.00,1035.00,5559210,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120507,000000,1050.00,1074.00,1047.00,1074.00,6374182,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120508,000000,1086.00,1107.00,1080.00,1107.00,9119558,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120509,000000,1135.00,1147.00,1108.00,1147.00,5306688,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120512,000000,1170.00,1189.00,1120.00,1121.00,9851442,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120513,000000,1150.00,1150.00,1127.00,1127.00,4288798,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120514,000000,1136.00,1172.00,1135.00,1172.00,8974238,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120515,000000,1199.00,1216.00,1130.00,1184.00,7755463,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120516,000000,1175.00,1220.00,1167.00,1190.00,5038505,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120519,000000,1155.00,1207.00,1151.00,1200.00,10712790,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120523,000000,1203.00,1203.00,1135.00,1141.00,1646175,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120526,000000,1176.00,1176.00,1098.00,1129.00,6321618,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120527,000000,1110.00,1156.00,1084.00,1156.00,7652141,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120528,000000,1166.00,1167.00,1166.00,1167.00,1999360,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120529,000000,1180.00,1213.00,1180.00,1212.00,3859903,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120530,000000,1230.00,1249.00,1180.00,1181.00,4905281,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120602,000000,1220.00,1228.00,1182.00,1200.00,887663,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120605,000000,1219.00,1219.00,1145.00,1160.00,5414111,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120606,000000,1184.00,1184.00,1136.00,1169.00,1165189,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120609,000000,1173.00,1173.00,1107.00,1140.00,2284994,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120610,000000,1100.00,1154.00,1100.00,1140.00,1480837,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120611,000000,1154.00,1171.00,1146.00,1146.00,4619149,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120612,000000,1141.00,1190.00,1125.00,1129.00,1688191,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120613,000000,1140.00,1145.00,1103.00,1140.00,861838,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120616,000000,1140.00,1164.00,1124.00,1163.00,1436285,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120617,000000,1160.00,1174.00,1140.00,1170.00,372202,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120619,000000,1178.00,1204.00,1150.00,1204.00,2226515,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120620,000000,1201.00,1229.00,1200.00,1200.00,1915249,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120623,000000,1207.00,1207.00,1159.00,1159.00,597524,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120624,000000,1132.00,1155.00,1131.00,1155.00,398355,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120625,000000,1169.00,1169.00,1133.00,1164.00,2687685,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120626,000000,1140.00,1140.00,1097.00,1097.00,2556048,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120627,000000,1096.00,1096.00,1056.00,1056.00,3191608,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120630,000000,1077.00,1098.00,1077.00,1098.00,293973,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120701,000000,1134.00,1137.00,1128.00,1137.00,1241368,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120702,000000,1178.00,1180.00,1146.00,1180.00,1548550,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120703,000000,1190.00,1227.00,1190.00,1227.00,1570607,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120704,000000,1229.00,1274.00,1225.00,1274.00,1249382,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120707,000000,1253.00,1297.00,1253.00,1297.00,1077358,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120708,000000,1347.00,1347.00,1346.00,1347.00,2050050,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120709,000000,1370.00,1370.00,1294.00,1294.00,1328157,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120710,000000,1277.00,1336.00,1265.00,1271.00,1198715,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120711,000000,1309.00,1315.00,1249.00,1249.00,903453,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120714,000000,1268.00,1268.00,1209.00,1209.00,753870,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120715,000000,1220.00,1257.00,1191.00,1210.00,507571,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120716,000000,1172.00,1176.00,1168.00,1170.00,304806,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120717,000000,1170.00,1170.00,1143.00,1150.00,188231,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120718,000000,1188.00,1188.00,1110.00,1111.00,4422079,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120721,000000,1139.00,1163.00,1101.00,1148.00,6255798,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120722,000000,1145.00,1155.00,1112.00,1124.00,1262168,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120723,000000,1122.00,1135.00,1095.00,1101.00,1520717,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120724,000000,1109.00,1121.00,1064.00,1080.00,5332028,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120725,000000,1084.00,1100.00,1054.00,1080.00,1461274,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120728,000000,1090.00,1090.00,1043.00,1043.00,1227113,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120729,000000,1050.00,1051.00,1009.00,1045.00,4041168,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120730,000000,1040.00,1072.00,1040.00,1072.00,1375908,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120731,000000,1098.00,1113.00,1086.00,1109.00,1946549,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120801,000000,1093.00,1118.00,1067.00,1070.00,768910,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120804,000000,1043.00,1065.00,1040.00,1040.00,2051730,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120805,000000,1040.00,1074.00,1008.00,1050.00,685745,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120806,000000,1075.00,1075.00,1020.00,1020.00,643696,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120807,000000,1055.00,1055.00,1006.00,1040.00,1268555,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120808,000000,1056.00,1069.00,1013.00,1069.00,321966,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120811,000000,1073.00,1100.00,1065.00,1100.00,699230,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120812,000000,1100.00,1100.00,1056.00,1100.00,427136,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120813,000000,1062.00,1062.00,1047.00,1047.00,1445349,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120814,000000,1070.00,1095.00,1068.00,1095.00,1112008,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120815,000000,1095.00,1100.00,1062.00,1063.00,122705,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120818,000000,1062.00,1115.00,1062.00,1115.00,586138,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120821,000000,1139.00,1139.00,1085.00,1085.00,71419,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120822,000000,1119.00,1146.00,1109.00,1146.00,6392779,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120825,000000,1170.00,1189.00,1170.00,1189.00,1209937,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120826,000000,1152.00,1234.00,1152.00,1234.00,1372412,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120827,000000,1240.00,1280.00,1240.00,1280.00,1426502,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120902,000000,1238.00,1322.00,1238.00,1322.00,609549,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20120903,000000,1344.00,1367.00,1324.00,1367.00,396605,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130515,000000,1450.00,1450.00,1392.00,1392.00,315409,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130518,000000,1426.00,1426.00,1369.00,1369.00,83035,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130519,000000,1316.00,1344.00,1316.00,1316.00,1390550,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130520,000000,1265.00,1265.00,1265.00,1265.00,134641,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130521,000000,1216.00,1260.00,1215.00,1260.00,611858,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130522,000000,1266.00,1271.00,1245.00,1271.00,429651,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130525,000000,1318.00,1318.00,1318.00,1318.00,137335,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130526,000000,1370.00,1370.00,1370.00,1370.00,82580,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130527,000000,1424.00,1424.00,1424.00,1424.00,358598,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130528,000000,1480.00,1480.00,1475.00,1480.00,872880,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130529,000000,1539.00,1539.00,1539.00,1539.00,431191,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130601,000000,1600.00,1600.00,1500.00,1535.00,1924739,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130602,000000,1598.00,1598.00,1527.00,1540.00,4857407,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130603,000000,1528.00,1567.00,1481.00,1549.00,702318,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130608,000000,1561.00,1563.00,1520.00,1560.00,1803237,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130609,000000,1562.00,1624.00,1562.00,1624.00,663458,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130610,000000,1625.00,1677.00,1625.00,1677.00,2059839,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130611,000000,1738.00,1738.00,1738.00,1738.00,1021793,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130612,000000,1806.00,1806.00,1670.00,1730.00,708648,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130615,000000,1760.00,1789.00,1740.00,1789.00,1204948,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130616,000000,1855.00,1855.00,1720.00,1809.00,652550,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130617,000000,1889.00,1889.00,1777.00,1820.00,2123567,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130618,000000,1830.00,1830.00,1758.00,1758.00,333719,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130619,000000,1800.00,1800.00,1697.00,1700.00,229634,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130622,000000,1798.00,1802.00,1700.00,1802.00,339391,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130623,000000,1830.00,1850.00,1795.00,1814.00,345291,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130625,000000,1850.00,1850.00,1780.00,1780.00,344835,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130626,000000,1762.00,1830.00,1760.00,1796.00,1296652,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130629,000000,1850.00,1874.00,1761.00,1856.00,373860,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130630,000000,1881.00,1881.00,1790.00,1800.00,328515,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130701,000000,1840.00,1840.00,1795.00,1818.00,1272171,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130702,000000,1760.00,1765.00,1757.00,1757.00,259328,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130703,000000,1800.00,1800.00,1689.00,1788.00,527198,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130706,000000,1837.00,1841.00,1835.00,1841.00,539276,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130707,000000,1850.00,1880.00,1770.00,1770.00,418876,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130708,000000,1777.00,1777.00,1750.00,1750.00,480119,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130709,000000,1790.00,1825.00,1790.00,1825.00,555025,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130710,000000,1850.00,1860.00,1824.00,1850.00,126755,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130713,000000,1840.00,1840.00,1762.00,1762.00,120750,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130714,000000,1776.00,1776.00,1705.00,1705.00,50089,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130715,000000,1668.00,1803.00,1665.00,1665.00,406908,0000,CapitalIncreaseIncludingContribution
SakhtAjand_Share,d,20130716,000000,1647.00,1647.00,1647.00,1647.00,85696,0000,CapitalIncreaseIncludingContribution
