<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SimanDarab_Share,d,20050125,000000,3328.09,3328.09,3328.09,3328.09,487574,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050126,000000,3334.74,3334.74,3328.09,3328.75,2500010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050130,000000,3329.42,3329.42,3328.75,3328.75,367776,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050201,000000,3162.35,3307.45,3162.35,3281.49,65747,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050202,000000,3301.46,3306.12,3284.15,3284.15,24917,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050205,000000,3284.82,3360.03,3284.82,3286.82,23528,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050206,000000,3328.09,3394.65,3298.80,3298.80,23729,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050207,000000,3328.09,3334.74,3300.80,3300.80,14010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050208,000000,3387.99,3465.20,3325.42,3325.42,33210,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050209,000000,3491.16,3491.16,3449.23,3449.23,446586,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050212,000000,3614.30,3620.96,3472.52,3472.52,1027732,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050213,000000,3614.97,3645.58,3544.41,3544.41,87843,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050214,000000,3594.33,3721.47,3571.04,3571.04,30289,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050215,000000,3749.42,3749.42,3708.82,3708.82,156228,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050216,000000,3721.47,3893.86,3720.80,3748.09,44818,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050223,000000,3728.12,3747.42,3728.12,3747.42,2403,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050226,000000,3860.58,3934.46,3752.08,3752.08,7520,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050227,000000,3939.12,3939.12,3759.41,3759.41,8234,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050228,000000,3947.11,3947.11,3762.07,3762.07,3510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050301,000000,3949.77,3949.77,3816.65,3816.65,58310,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050302,000000,4007.01,4007.01,3868.57,3868.57,54837,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050305,000000,4060.26,4061.60,3951.77,3951.77,86742,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050306,000000,4060.26,4148.79,4013.67,4013.67,12518618,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050307,000000,4214.02,4214.02,4072.91,4072.91,11847571,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050308,000000,4213.36,4214.69,4106.19,4106.19,48874,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050309,000000,4192.06,4193.39,4130.82,4130.82,58233,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050312,000000,4279.92,4293.23,4160.11,4160.11,43120,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050313,000000,4259.95,4367.78,4210.03,4210.03,56989,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050314,000000,4393.07,4420.36,4247.97,4247.97,36483,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050315,000000,4247.97,4460.30,4247.97,4291.90,44718,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050316,000000,4393.07,4506.23,4331.84,4331.84,37900,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050326,000000,4506.23,4506.23,4334.50,4334.50,3120,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050327,000000,4550.82,4550.82,4346.48,4346.48,11406,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050330,000000,4563.47,4563.47,4346.48,4346.48,572,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050403,000000,4563.47,4563.47,4349.81,4349.81,3160,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050404,000000,4566.80,4566.80,4377.10,4377.10,25248,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050405,000000,4595.42,4595.42,4378.43,4378.43,1637,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050406,000000,4596.75,4596.75,4380.43,4380.43,2333,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050410,000000,4599.41,4599.41,4427.68,4427.68,43239,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050411,000000,4598.08,4648.67,4438.33,4438.33,12410,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050412,000000,4566.80,4568.80,4444.99,4444.99,12506,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050413,000000,4466.96,4471.62,4446.32,4446.32,17767,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050416,000000,4616.72,4617.39,4458.97,4458.97,16503,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050427,000000,4446.32,4458.30,4446.32,4454.31,2028,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050430,000000,4454.31,4579.45,4454.31,4454.31,7280,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050501,000000,4556.15,4556.15,4393.07,4456.97,12842,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050502,000000,4379.76,4452.98,4234.66,4425.69,33470,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050503,000000,4426.35,4426.35,4425.69,4425.69,29841,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050504,000000,4425.69,4425.69,4425.69,4425.69,1044,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050507,000000,4418.37,4527.53,4418.37,4429.68,43431,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050508,000000,4429.68,4459.63,4429.68,4429.68,10797,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050509,000000,4459.63,4459.63,4429.68,4429.68,623747,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050510,000000,4429.68,4429.68,4429.68,4429.68,747,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050511,000000,4415.70,4427.02,4353.14,4427.02,12418,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050514,000000,4359.79,4423.03,4352.47,4423.03,11225,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050515,000000,4326.51,4421.03,4302.55,4421.03,3382,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050516,000000,4200.04,4409.71,4200.04,4409.71,10010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050517,000000,4193.39,4400.39,4189.39,4400.39,8367,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050518,000000,4180.74,4399.73,4180.74,4399.73,510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050521,000000,4180.08,4371.11,4180.08,4371.11,525723,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050522,000000,4152.78,4369.11,4152.78,4369.11,1331,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050523,000000,4150.79,4366.45,4150.79,4366.45,2232,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050524,000000,4148.13,4363.12,4148.13,4363.12,2553,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050525,000000,4145.46,4361.12,4145.46,4361.12,1329,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050615,000000,4145.46,4359.79,4145.46,4359.79,830,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050620,000000,4142.14,4359.79,4142.14,4359.79,14,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050625,000000,4142.14,4326.51,4142.14,4315.86,42989,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050703,000000,4100.20,4528.86,4100.20,4303.88,29960,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050705,000000,4303.21,4303.21,4303.21,4303.21,60,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050717,000000,4088.22,4301.22,4088.22,4301.22,1684,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050718,000000,4086.22,4301.22,4086.22,4301.22,120,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050719,000000,4086.22,4301.22,4086.22,4301.22,15,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050731,000000,4086.22,4299.89,4086.22,4299.89,1142,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050801,000000,4084.89,4288.57,4084.89,4288.57,10010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050807,000000,4074.24,4277.26,4074.24,4277.26,10010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050810,000000,4063.59,4255.29,4063.59,4255.29,20010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050813,000000,4059.60,4254.62,4059.60,4254.62,320,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050821,000000,4042.29,4253.96,4042.29,4253.96,583,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050822,000000,4041.63,4248.63,4041.63,4248.63,4923,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050828,000000,4036.30,4247.30,4036.30,4247.30,1010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20050910,000000,4034.97,4247.30,4034.97,4247.30,60,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051004,000000,4034.97,4245.97,4034.97,4245.97,930,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051015,000000,4034.31,4245.97,4034.31,4245.97,20,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051022,000000,4034.31,4245.97,4034.31,4245.97,410,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051107,000000,4034.31,4222.67,4034.31,4222.67,21483,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051112,000000,4011.67,4222.67,4011.67,4222.67,60,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051113,000000,4011.67,4222.01,4011.67,4222.01,510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051121,000000,4138.14,4221.34,4138.14,4221.34,1244,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051122,000000,4137.48,4221.34,4137.48,4221.34,89,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051203,000000,4137.48,4138.81,4137.48,4137.48,203812,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051204,000000,4138.81,4343.82,4138.81,4235.99,140760,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051205,000000,4147.46,4216.68,4024.32,4216.68,21055,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051206,000000,4006.35,4208.70,4006.35,4208.70,7400,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051211,000000,3998.36,4204.70,3998.36,4204.70,3780,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051214,000000,3995.03,4204.04,3995.03,4204.04,340,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051218,000000,3994.37,4203.37,3994.37,4203.37,343,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051219,000000,3993.70,3993.70,3993.70,3993.70,1870,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051220,000000,3991.71,4196.05,3991.71,4196.05,4870,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051221,000000,3986.38,4116.18,3986.38,4116.18,75520,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051224,000000,3910.50,4109.52,3910.50,4109.52,6258,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051225,000000,3904.51,4107.52,3904.51,4107.52,1715,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051227,000000,3902.51,4106.19,3902.51,4106.19,971,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20051228,000000,3901.18,4103.53,3901.18,4103.53,2207,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060104,000000,3898.52,4098.20,3898.52,4098.20,5090,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060130,000000,3893.86,4098.20,3893.86,4098.20,20,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060205,000000,3893.86,4093.54,3893.86,4093.54,4260,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060315,000000,3889.20,4092.88,3889.20,4092.88,95,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060501,000000,3889.20,4093.54,3889.20,4093.54,111,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060502,000000,3889.20,4082.90,3889.20,4082.90,6510010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060503,000000,4082.90,4082.90,4082.90,4082.90,7000010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060724,000000,2329.66,2329.66,2329.66,2329.66,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060725,000000,2283.07,2326.33,2283.07,2326.33,13010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060729,000000,2280.40,2326.33,2280.40,2326.33,100,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060801,000000,2280.40,2325.67,2280.40,2325.67,1010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060802,000000,2279.74,2325.67,2279.74,2325.67,260,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060812,000000,2279.74,2325.67,2279.74,2325.67,110,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060813,000000,2279.74,2325.00,2279.74,2325.00,290,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060820,000000,2279.74,2330.33,2279.74,2309.03,278205,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060821,000000,2309.03,2354.95,2309.03,2309.69,36898,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060826,000000,2355.62,2355.62,2311.69,2311.69,9009,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060827,000000,2357.62,2357.62,2323.67,2323.67,54680,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060829,000000,2369.60,2369.60,2323.67,2323.67,30,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060830,000000,2369.60,2369.60,2323.67,2323.67,2323,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060902,000000,2369.60,2369.60,2325.00,2325.00,8422,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060903,000000,2370.93,2370.93,2325.00,2325.00,2710,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060904,000000,2370.93,2370.93,2326.33,2326.33,8564,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060906,000000,2372.26,2372.26,2326.33,2326.33,260,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060910,000000,2372.26,2372.26,2326.33,2326.33,1753,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060911,000000,2372.26,2372.26,2327.66,2327.66,7835,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060913,000000,2373.59,2373.59,2327.66,2327.66,2116,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060916,000000,2373.59,2373.59,2328.33,2328.33,3010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060917,000000,2374.26,2374.26,2336.32,2336.32,38086,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060918,000000,2382.91,2382.91,2336.32,2336.32,2445,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060919,000000,2382.91,2382.91,2338.31,2338.31,10010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060920,000000,2382.91,2384.91,2346.30,2346.30,35298,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060926,000000,2370.26,2392.89,2343.64,2347.63,64884,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060927,000000,2394.22,2394.22,2366.27,2366.27,80010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20060930,000000,2413.53,2413.53,2366.27,2366.27,1314,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061001,000000,2413.53,2413.53,2372.26,2372.26,26928,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061002,000000,2419.52,2419.52,2384.24,2384.24,51010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061004,000000,2431.50,2431.50,2395.56,2395.56,50406,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061008,000000,2350.29,2394.89,2349.63,2394.89,713,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061011,000000,2347.63,2394.89,2347.63,2394.89,996,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061028,000000,2347.63,2394.89,2347.63,2394.89,291,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061029,000000,2347.63,2388.90,2347.63,2388.90,25010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061031,000000,2346.30,2384.91,2346.30,2384.91,20016,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061104,000000,2385.57,2385.57,2384.91,2384.91,31360,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061105,000000,2356.28,2384.24,2356.28,2384.24,4249,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061106,000000,2384.24,2384.24,2356.28,2383.57,7020,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061111,000000,2383.57,2383.57,2383.57,2383.57,436,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061112,000000,2336.32,2382.91,2336.32,2382.91,2903,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061114,000000,2382.91,2382.91,2382.91,2382.91,1524,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061118,000000,2382.91,2382.91,2382.91,2382.91,1703,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061121,000000,2382.91,2382.91,2382.91,2382.91,742,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061122,000000,2382.91,2382.91,2381.58,2382.91,6147,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061127,000000,2382.91,2382.91,2382.91,2382.91,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20061209,000000,2340.31,2382.24,2340.31,2382.24,4085,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070206,000000,2334.98,2334.98,2334.98,2334.98,813,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070220,000000,2288.39,2334.98,2288.39,2334.98,260,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070221,000000,2334.98,2334.98,2334.98,2334.98,47432010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070226,000000,2288.39,2332.32,2288.39,2332.32,12010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070313,000000,2332.32,2332.32,2332.32,2332.32,124803010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070506,000000,1930.29,2285.73,1930.29,2197.20,110010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070507,000000,2153.27,2197.20,1409.78,2197.20,1308737,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070519,000000,2153.27,2197.20,2153.27,2197.20,71,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070624,000000,2153.27,2241.13,1930.29,2015.49,171887,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070625,000000,2055.43,2055.43,2017.49,2017.49,9282,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070710,000000,2329.66,2462.78,1996.85,2240.47,170354,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070714,000000,2285.06,2285.06,2240.47,2240.47,444,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070717,000000,2234.48,2240.47,2234.48,2240.47,329,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070725,000000,2195.87,2240.47,2195.87,2240.47,803,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070909,000000,2195.87,2239.80,2195.87,2239.80,1510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070910,000000,2195.21,2239.80,2195.21,2239.80,310,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070912,000000,2195.21,2237.80,2195.21,2237.80,10010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20070916,000000,2193.21,2237.80,1409.78,2237.80,278749,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071009,000000,2193.21,2282.40,2193.21,2242.46,65638,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071010,000000,2241.80,2287.06,2241.80,2243.13,5010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071014,000000,2287.06,2287.06,2244.46,2244.46,4683,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071016,000000,2244.46,2244.46,2244.46,2244.46,2950,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071027,000000,2199.86,2287.06,2199.86,2244.46,6468,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071030,000000,2199.86,2242.46,2199.86,2242.46,7572,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071104,000000,2287.06,2287.06,2253.11,2253.11,48099,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071107,000000,2253.11,2253.11,2253.11,2253.11,355,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071117,000000,2208.52,2252.45,2208.52,2252.45,2801,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071118,000000,2297.04,2297.04,2252.45,2252.45,874,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071119,000000,2207.85,2251.12,2207.85,2251.12,5365,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071125,000000,2206.52,2225.82,2206.52,2225.82,114010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071209,000000,2181.89,2199.20,2181.89,2199.20,120860,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071210,000000,2181.89,2192.54,2155.27,2192.54,248879,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20071219,000000,2151.94,2192.54,2151.94,2192.54,426,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080114,000000,2235.81,2235.81,2192.54,2192.54,172,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080115,000000,2235.81,2235.81,2235.81,2235.81,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080116,000000,2280.40,2280.40,2280.40,2280.40,100,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080120,000000,2325.67,2325.67,2280.40,2280.40,550,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080126,000000,2325.67,2325.67,2281.74,2281.74,5010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080202,000000,2327.00,2327.00,2281.74,2281.74,510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080204,000000,2327.00,2327.00,2298.38,2298.38,74870,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080205,000000,2344.30,2344.30,2311.69,2311.69,57056,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080226,000000,2311.69,2316.35,2311.69,2313.68,230,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080303,000000,2358.95,2358.95,2313.68,2313.68,506,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080420,000000,2311.69,2359.61,2311.69,2320.34,32726,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080426,000000,2366.27,2366.27,2321.01,2321.01,3010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080511,000000,3860.58,3860.58,3860.58,3860.58,10000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080512,000000,3744.76,3860.58,3744.76,3859.91,15003,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080513,000000,3858.58,3859.91,3858.58,3859.91,90,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080514,000000,3858.58,3859.91,3858.58,3859.91,710,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080524,000000,3744.76,3859.25,3744.76,3859.25,1066,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080615,000000,3744.10,3857.25,3744.10,3857.25,3547,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080701,000000,3972.40,3972.40,3868.57,3868.57,19121,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080721,000000,4106.86,4663.98,4106.86,4626.04,13251,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080722,000000,4764.49,4764.49,4641.35,4641.35,23013,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080723,000000,4764.49,4764.49,4642.01,4642.01,969,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080726,000000,4642.01,4642.01,4502.90,4640.68,3531,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080727,000000,4659.32,4757.17,4640.68,4640.68,1433,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080810,000000,4501.57,4640.68,4501.57,4640.68,157,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20080907,000000,4501.57,4640.68,4501.57,4640.68,157,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20081123,000000,4501.57,4501.57,4501.57,4501.57,10,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20081124,000000,4367.11,4367.11,4367.11,4367.11,10,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20081125,000000,4236.65,4367.11,4236.65,4367.11,20,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090201,000000,4236.65,4367.11,4236.65,4367.11,20,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090316,000000,4125.49,4226.67,4125.49,4172.75,20000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090530,000000,4047.62,4047.62,4047.62,4047.62,500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090623,000000,4047.62,4047.62,4047.62,4047.62,100,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090711,000000,4060.26,4060.26,3328.09,3328.09,71938,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090728,000000,3853.26,4126.83,3650.91,4126.83,530000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090801,000000,3774.71,3774.71,3774.71,3774.71,1200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20090803,000000,3774.05,3774.05,3774.05,3774.05,600,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091017,000000,3773.38,3773.38,3773.38,3773.38,200013,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091019,000000,3660.23,3660.23,3660.23,3660.23,16292,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091020,000000,3651.58,3651.58,3651.58,3651.58,10000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091025,000000,3871.23,3871.23,3871.23,3871.23,1050,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091026,000000,3646.92,3646.92,3646.92,3646.92,7684,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091101,000000,3642.26,3642.26,3642.26,3642.26,2133,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091111,000000,3622.29,3622.29,3622.29,3622.29,5095,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091116,000000,3747.42,3747.42,3618.96,3618.96,1970,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091118,000000,3618.96,3618.96,3618.96,3618.96,1080,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091202,000000,3618.29,3618.29,3618.29,3618.29,11141,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20091219,000000,3611.64,3611.64,3611.64,3611.64,100,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100116,000000,3611.64,3611.64,3611.64,3611.64,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100220,000000,3738.77,3738.77,3738.11,3738.77,105881,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100224,000000,3733.45,3733.45,3733.45,3733.45,27000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100511,000000,3607.64,3738.77,3607.64,3738.11,100765,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100526,000000,3321.43,3321.43,3321.43,3321.43,60010,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100719,000000,3188.97,3205.61,3188.97,3188.97,174555,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100720,000000,3079.81,3079.81,3079.81,3079.81,35319,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100721,000000,3057.84,3312.11,3057.84,3057.84,39484,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100724,000000,3305.45,3305.45,3051.85,3051.85,25900,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100725,000000,3301.46,3306.12,3180.98,3303.46,131877,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100726,000000,3247.55,3247.55,3085.80,3208.27,65721,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100801,000000,3240.22,3240.89,3234.90,3240.89,35455,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100803,000000,3328.09,3328.09,3095.12,3095.12,10050,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100807,000000,3087.13,3087.13,3087.13,3087.13,21000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100810,000000,3074.49,3074.49,3074.49,3074.49,155000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100831,000000,2979.30,2979.30,2979.30,2979.30,22230,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100904,000000,2965.99,3150.37,2965.99,3150.37,822985,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100905,000000,3210.27,3210.27,3209.61,3210.27,196000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100906,000000,3226.25,3335.41,3226.25,3335.41,156850,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100907,000000,3439.91,3439.91,3439.91,3439.91,64522,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100908,000000,3483.84,3484.51,3461.21,3461.21,190092,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100912,000000,3614.30,3614.97,3614.30,3614.30,159268,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100913,000000,3660.89,3660.89,3660.89,3660.89,170,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100914,000000,3726.79,3726.79,3527.77,3527.77,21343,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100915,000000,3740.77,3743.43,3527.77,3527.77,14721,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100918,000000,3594.33,3740.77,3527.77,3727.46,250444,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100922,000000,3527.77,3527.77,3527.77,3527.77,20012,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100926,000000,3502.48,3502.48,3502.48,3502.48,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20100927,000000,3499.15,3499.15,3499.15,3499.15,6664,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101016,000000,3727.46,3727.46,3727.46,3727.46,150000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101017,000000,3840.61,3840.61,3578.36,3578.36,114721,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101020,000000,3860.58,3860.58,3860.58,3860.58,10000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101026,000000,3626.95,3778.04,3626.95,3778.04,444272,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101211,000000,3624.28,3624.28,3624.28,3624.28,20069,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20101221,000000,3609.64,3759.41,3609.64,3759.41,207374,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110118,000000,3584.35,3584.35,3584.35,3584.35,1233,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110301,000000,3581.02,3581.02,3581.02,3581.02,20000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110409,000000,3437.91,3437.91,3437.91,3437.91,8250,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110502,000000,3432.59,3432.59,3432.59,3432.59,2170,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110514,000000,3431.26,3431.26,3431.26,3431.26,3303,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110515,000000,3571.04,3571.04,3483.17,3483.17,254915,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110516,000000,3570.37,3570.37,3427.93,3427.93,3444,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110522,000000,3483.17,3483.17,3483.17,3483.17,1359,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110523,000000,3557.06,3557.72,3557.06,3557.72,1408,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110524,000000,3567.71,3567.71,3527.77,3527.77,3211,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110529,000000,3461.87,3461.87,3461.21,3461.21,56700,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110531,000000,3527.77,3527.77,3527.77,3527.77,11196,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110601,000000,3395.31,3395.31,3395.31,3395.31,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110703,000000,3050.00,3050.00,3050.00,3050.00,30000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110705,000000,3124.00,3124.00,3124.00,3124.00,50000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110709,000000,3020.00,3025.00,3020.00,3025.00,228,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110710,000000,2960.00,2960.00,2904.00,2904.00,9500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110725,000000,2903.00,2903.00,2903.00,2903.00,472,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110730,000000,2915.00,2915.00,2915.00,2915.00,1200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110801,000000,2950.00,2960.00,2950.00,2960.00,6020,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110802,000000,3000.00,3000.00,3000.00,3000.00,10000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110803,000000,3000.00,3000.00,3000.00,3000.00,48000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110806,000000,3070.00,3100.00,3070.00,3100.00,11600,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110807,000000,3020.00,3050.00,3020.00,3020.00,10612,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110813,000000,3018.00,3018.00,3018.00,3018.00,56774,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110814,000000,2950.00,2950.00,2950.00,2950.00,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110815,000000,3018.00,3018.00,3018.00,3018.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110816,000000,3019.00,3019.00,3018.00,3018.00,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110817,000000,3137.00,3137.00,3137.00,3137.00,100,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110821,000000,3018.00,3018.00,3018.00,3018.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110823,000000,3018.00,3018.00,3018.00,3018.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110824,000000,3018.00,3018.00,3018.00,3018.00,1200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110827,000000,3018.00,3018.00,3018.00,3018.00,128,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110829,000000,3018.00,3018.00,3018.00,3018.00,3500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110914,000000,3023.00,3023.00,3022.00,3022.00,295031,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110918,000000,3142.00,3142.00,3142.00,3142.00,1583,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110920,000000,3140.00,3140.00,3140.00,3140.00,4721,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20110927,000000,3146.00,3146.00,3146.00,3146.00,4310,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111004,000000,3148.00,3148.00,3100.00,3100.00,24000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111005,000000,3100.00,3100.00,3100.00,3100.00,20000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111011,000000,3035.00,3035.00,3035.00,3035.00,398,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111012,000000,3158.00,3158.00,3158.00,3158.00,18679,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111016,000000,3060.00,3060.00,3060.00,3060.00,2085,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111017,000000,3101.00,3166.00,3101.00,3166.00,13850,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111023,000000,3172.00,3172.00,3172.00,3172.00,35000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111024,000000,3186.00,3186.00,3186.00,3186.00,25000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111025,000000,3196.00,3196.00,3196.00,3196.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111026,000000,3190.00,3190.00,3189.00,3189.00,13000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111029,000000,3023.00,3187.00,3023.00,3150.00,19500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111030,000000,3188.00,3188.00,3188.00,3188.00,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111031,000000,3187.00,3187.00,3187.00,3187.00,500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111102,000000,3187.00,3187.00,3187.00,3187.00,8631,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111105,000000,3188.00,3188.00,3188.00,3188.00,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111106,000000,3211.00,3211.00,3088.00,3088.00,815,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111109,000000,3188.00,3188.00,3188.00,3188.00,3000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111112,000000,3089.00,3089.00,3089.00,3089.00,1259,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111120,000000,3120.00,3120.00,3120.00,3120.00,9636,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111122,000000,3213.00,3213.00,3213.00,3213.00,5,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111128,000000,2999.00,3000.00,2999.00,3000.00,14995,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111130,000000,3190.00,3190.00,3190.00,3190.00,9248,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111204,000000,3170.00,3200.00,3170.00,3200.00,4598,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111207,000000,3204.00,3204.00,3204.00,3204.00,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111210,000000,3205.00,3205.00,3205.00,3205.00,7880,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111211,000000,3218.00,3218.00,3218.00,3218.00,9500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111213,000000,3222.00,3222.00,3222.00,3222.00,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111218,000000,3222.00,3222.00,3222.00,3222.00,9014,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111221,000000,3227.00,3227.00,3227.00,3227.00,4860,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111224,000000,3227.00,3229.00,3227.00,3229.00,30696,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111225,000000,3229.00,3229.00,3229.00,3229.00,22432,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20111231,000000,3000.00,3000.00,3000.00,3000.00,202,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120102,000000,3200.00,3200.00,3200.00,3200.00,22000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120103,000000,3250.00,3250.00,3250.00,3250.00,11397,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120107,000000,3010.00,3010.00,3010.00,3010.00,3014,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120110,000000,3259.00,3259.00,3259.00,3259.00,3000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120118,000000,3171.00,3171.00,3171.00,3171.00,150,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120207,000000,3176.00,3176.00,3176.00,3176.00,12900,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120214,000000,3261.00,3261.00,3176.00,3176.00,10150,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120215,000000,3263.00,3263.00,3263.00,3263.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120218,000000,3264.00,3264.00,3264.00,3264.00,14806,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120220,000000,3201.00,3201.00,3176.00,3176.00,2178,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120225,000000,3270.00,3270.00,3270.00,3270.00,265,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120304,000000,3270.00,3270.00,3170.00,3170.00,20000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120305,000000,3270.00,3270.00,3270.00,3270.00,12030,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120306,000000,3270.00,3270.00,3270.00,3270.00,35,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120310,000000,3270.00,3270.00,3270.00,3270.00,17,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120312,000000,3279.00,3279.00,3279.00,3279.00,580,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120328,000000,3270.00,3270.00,3270.00,3270.00,1183,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120402,000000,3270.00,3270.00,3270.00,3270.00,4721,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120407,000000,3279.00,3279.00,3279.00,3279.00,2352,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120410,000000,3281.00,3281.00,3281.00,3281.00,5714,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120414,000000,3284.00,3284.00,3284.00,3284.00,450,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120502,000000,3200.00,3284.00,3200.00,3284.00,4474,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120506,000000,3285.00,3285.00,3285.00,3285.00,4703,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120514,000000,3287.00,3287.00,3285.00,3285.00,296,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120516,000000,3287.00,3287.00,3287.00,3287.00,224,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120520,000000,3287.00,3287.00,3287.00,3287.00,6282,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120530,000000,3290.00,3290.00,3290.00,3290.00,110000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120602,000000,3338.00,3338.00,3338.00,3338.00,151638,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120605,000000,3406.00,3406.00,3406.00,3406.00,200000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120606,000000,3496.00,3496.00,3496.00,3496.00,20550,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120609,000000,3505.00,3505.00,3505.00,3505.00,16710,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120610,000000,3505.00,3513.00,3350.00,3513.00,151028,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120611,000000,3647.00,3647.00,3640.00,3640.00,120,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120612,000000,3600.00,3600.00,3600.00,3600.00,29889,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120616,000000,3647.00,3656.00,3647.00,3656.00,2540,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120617,000000,3657.00,3657.00,3657.00,3657.00,6200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120619,000000,3660.00,3660.00,3660.00,3660.00,4051,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120620,000000,3662.00,3662.00,3662.00,3662.00,1635,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120623,000000,3663.00,3663.00,3663.00,3663.00,5020,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120624,000000,3666.00,3666.00,3666.00,3666.00,5107,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120625,000000,3668.00,3668.00,3600.00,3600.00,53018,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120626,000000,3800.00,3813.00,3521.00,3521.00,7530,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120627,000000,3800.00,3813.00,3800.00,3813.00,52338,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120630,000000,3837.00,3837.00,3837.00,3837.00,1094,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120701,000000,3838.00,3838.00,3838.00,3838.00,67900,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120702,000000,3872.00,3872.00,3872.00,3872.00,1,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120703,000000,3872.00,3872.00,3872.00,3872.00,31972,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120704,000000,3889.00,3889.00,3889.00,3889.00,4000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120707,000000,4041.00,4120.00,4041.00,4120.00,1301,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120709,000000,4253.00,4253.00,4253.00,4253.00,2500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120710,000000,4254.00,4254.00,4254.00,4254.00,104000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120711,000000,4313.00,4313.00,4313.00,4313.00,302125,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120718,000000,3800.00,3800.00,3800.00,3800.00,3604,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120721,000000,3801.00,3801.00,3800.00,3800.00,1568,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120722,000000,3912.00,3912.00,3912.00,3912.00,2600,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120723,000000,3914.00,3914.00,3850.00,3914.00,21277,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120724,000000,3900.00,3924.00,3900.00,3900.00,138732,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120728,000000,3901.00,3901.00,3800.00,3800.00,7017,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120729,000000,3990.00,3991.00,3990.00,3991.00,10544,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120730,000000,3996.00,3996.00,3996.00,3996.00,2999,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120731,000000,3998.00,3998.00,3998.00,3998.00,3707,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120801,000000,4000.00,4000.00,4000.00,4000.00,520,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120804,000000,4000.00,4000.00,4000.00,4000.00,300,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120805,000000,4000.00,4000.00,4000.00,4000.00,940,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120806,000000,4000.00,4000.00,4000.00,4000.00,1560,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120807,000000,3847.00,3998.00,3847.00,3998.00,6344,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120808,000000,3696.00,3996.00,3696.00,3996.00,7430,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120811,000000,3696.00,3696.00,3696.00,3696.00,15123,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120815,000000,3689.00,3689.00,3689.00,3689.00,10200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120826,000000,3684.00,3684.00,3684.00,3684.00,510,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120910,000000,3684.00,3684.00,3684.00,3684.00,3613,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120915,000000,3940.00,3950.00,3940.00,3950.00,10043,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120916,000000,3990.00,3990.00,3990.00,3990.00,50000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120917,000000,3992.00,4018.00,3992.00,4018.00,311505,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120918,000000,4178.00,4178.00,4178.00,4178.00,31157,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120919,000000,4196.00,4196.00,4196.00,4196.00,156000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120922,000000,4283.00,4283.00,4283.00,4283.00,336150,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120923,000000,4454.00,4454.00,4454.00,4454.00,300000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120924,000000,4632.00,4632.00,4276.00,4632.00,1049006,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120925,000000,4815.00,4815.00,4815.00,4815.00,680126,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120926,000000,5007.00,5007.00,5007.00,5007.00,744237,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120929,000000,5207.00,5207.00,5207.00,5207.00,3747189,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20120930,000000,5398.00,5398.00,4999.00,4999.00,395794,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121001,000000,4931.00,4931.00,4931.00,4931.00,332999,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121002,000000,4734.00,4734.00,4734.00,4734.00,103101,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121003,000000,4669.00,4669.00,4669.00,4669.00,286940,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121006,000000,4490.00,4649.00,4490.00,4490.00,703966,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121007,000000,4356.00,4390.00,4317.00,4317.00,74527,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121008,000000,4278.00,4449.00,4278.00,4278.00,423558,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121009,000000,4330.00,4330.00,4220.00,4260.00,7859,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121010,000000,4123.00,4280.00,4123.00,4277.00,16112,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121013,000000,4107.00,4444.00,4107.00,4444.00,161872,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121014,000000,4537.00,4537.00,4537.00,4537.00,68527,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121015,000000,4579.00,4579.00,4300.00,4485.00,114462,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121016,000000,4558.00,4559.00,4300.00,4300.00,205700,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121017,000000,4410.00,4420.00,4230.00,4230.00,79377,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121020,000000,4190.00,4460.00,4190.00,4399.00,661998,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121021,000000,4510.00,4510.00,4208.00,4400.00,173165,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121022,000000,4202.00,4400.00,4202.00,4340.00,237441,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121024,000000,4127.00,4338.00,4127.00,4310.00,79860,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121027,000000,4250.00,4350.00,4098.00,4350.00,76820,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121028,000000,4071.00,4140.00,4068.00,4140.00,36220,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121029,000000,4051.00,4200.00,4051.00,4090.00,57256,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121030,000000,4185.00,4300.00,4185.00,4189.00,54662,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121031,000000,4061.00,4260.00,4043.00,4260.00,50600,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121105,000000,4042.00,4042.00,4041.00,4041.00,23000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121106,000000,4249.00,4249.00,4027.00,4027.00,41870,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121107,000000,4005.00,4005.00,4005.00,4005.00,18749,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121110,000000,3995.00,3995.00,3995.00,3995.00,70654,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121112,000000,3958.00,3958.00,3958.00,3958.00,12873,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121113,000000,3951.00,3951.00,3951.00,3951.00,11862,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121114,000000,3945.00,3945.00,3945.00,3945.00,1270,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121118,000000,3944.00,3944.00,3944.00,3944.00,2523,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121120,000000,3943.00,3943.00,3943.00,3943.00,30,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121121,000000,3943.00,3943.00,3943.00,3943.00,500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121126,000000,3943.00,3943.00,3943.00,3943.00,450,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121201,000000,3943.00,3943.00,3943.00,3943.00,70,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121202,000000,3943.00,3943.00,3943.00,3943.00,18848,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121210,000000,3934.00,4200.00,3934.00,3934.00,192347,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121211,000000,3840.00,3840.00,3840.00,3840.00,11200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121212,000000,3834.00,3933.00,3834.00,3834.00,11186,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121215,000000,3831.00,3831.00,3831.00,3831.00,2610,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121216,000000,3830.00,3830.00,3830.00,3830.00,2700,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121217,000000,3829.00,3829.00,3829.00,3829.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121218,000000,3828.00,3828.00,3828.00,3828.00,1300,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121219,000000,3827.00,3827.00,3827.00,3827.00,1710,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121222,000000,3826.00,3826.00,3826.00,3826.00,260,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121223,000000,3826.00,4000.00,3826.00,3901.00,90476,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121224,000000,3950.00,3950.00,3794.00,3795.00,9305,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121225,000000,3788.00,3789.00,3788.00,3788.00,59599,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121226,000000,3758.00,3758.00,3758.00,3758.00,152000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121229,000000,3835.00,3835.00,3835.00,3835.00,2200000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121230,000000,3750.00,3750.00,3750.00,3750.00,420,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20121231,000000,3682.00,3682.00,3682.00,3682.00,2581,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130101,000000,3681.00,3703.00,3681.00,3682.00,6279,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130102,000000,3700.00,3700.00,3678.00,3678.00,60520,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130106,000000,3648.00,3648.00,3648.00,3648.00,961,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130107,000000,3648.00,3648.00,3648.00,3648.00,21630,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130108,000000,3638.00,3638.00,3638.00,3638.00,262,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130113,000000,3638.00,3638.00,3638.00,3638.00,323,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130115,000000,3638.00,3700.00,3638.00,3639.00,53537,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130116,000000,3615.00,3798.00,3615.00,3798.00,34517,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130119,000000,3615.00,3615.00,3615.00,3615.00,9500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130121,000000,3610.00,3610.00,3610.00,3610.00,364,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130126,000000,3610.00,3610.00,3610.00,3610.00,200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130127,000000,3610.00,3610.00,3610.00,3610.00,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130212,000000,3609.00,3609.00,3609.00,3609.00,3001,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130213,000000,3607.00,3607.00,3607.00,3607.00,2000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130217,000000,3606.00,3606.00,3606.00,3606.00,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130218,000000,3605.00,3605.00,3605.00,3605.00,10,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130219,000000,3605.00,3905.00,3605.00,3905.00,150073,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130220,000000,3900.00,3916.00,3850.00,3916.00,33532,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130223,000000,3933.00,3933.00,3916.00,3920.00,6704,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130302,000000,3700.00,3700.00,3635.00,3635.00,15,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130304,000000,3634.00,3634.00,3634.00,3634.00,2070,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130313,000000,3633.00,3633.00,3633.00,3633.00,1580,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130317,000000,3632.00,3632.00,3632.00,3632.00,1000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130325,000000,3632.00,3700.00,3632.00,3640.00,6475,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130326,000000,3628.00,3628.00,3628.00,3628.00,5000,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130327,000000,3625.00,3625.00,3625.00,3625.00,6500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130330,000000,3623.00,3623.00,3623.00,3623.00,5600,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130403,000000,3620.00,3623.00,3620.00,3620.00,5633,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130406,000000,3617.00,3917.00,3617.00,3917.00,7200,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130407,000000,3848.00,3849.00,3848.00,3849.00,2953,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130408,000000,3888.00,3889.00,3622.00,3624.00,25121,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130409,000000,3660.00,3660.00,3613.00,3613.00,142472,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130410,000000,3545.00,3545.00,3545.00,3545.00,8160,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130413,000000,3550.00,3552.00,3541.00,3541.00,40179,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130415,000000,3523.00,3531.00,3523.00,3523.00,44400,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130416,000000,3745.00,3745.00,3729.00,3739.00,21009,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130417,000000,3779.00,3800.00,3750.00,3800.00,582211,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130420,000000,3950.00,3950.00,3950.00,3950.00,758962,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130421,000000,4108.00,4108.00,4108.00,4108.00,309695,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130422,000000,4272.00,4272.00,4272.00,4272.00,256852,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130423,000000,4417.00,4417.00,4417.00,4417.00,267184,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130424,000000,4574.00,4574.00,4500.00,4574.00,565822,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130427,000000,4629.00,4629.00,4390.00,4390.00,992341,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130428,000000,4350.00,4444.00,4237.00,4237.00,646205,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130429,000000,4100.00,4424.00,4084.00,4424.00,630328,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130430,000000,4400.00,4500.00,4196.00,4440.00,220456,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130501,000000,4489.00,4489.00,4170.00,4170.00,165350,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130504,000000,4142.00,4190.00,4142.00,4142.00,479884,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130505,000000,3978.00,4142.00,3977.00,4142.00,275128,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130506,000000,4120.00,4120.00,3855.00,3920.00,42310,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130507,000000,3851.00,3851.00,3829.00,3829.00,100528,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130508,000000,3795.00,3795.00,3782.00,3786.00,16981,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130511,000000,4087.00,4087.00,4085.00,4087.00,61404,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130512,000000,4090.00,4110.00,4090.00,4095.00,20153,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130513,000000,4088.00,4088.00,4087.00,4087.00,28159,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130514,000000,3824.00,3824.00,3823.00,3823.00,22209,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130518,000000,4050.00,4128.00,4050.00,4128.00,171113,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130519,000000,4216.00,4218.00,4214.00,4218.00,325418,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130520,000000,4386.00,4386.00,4350.00,4386.00,413205,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130521,000000,4353.00,4420.00,4210.00,4210.00,130089,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130522,000000,4172.00,4172.00,4172.00,4172.00,605,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130525,000000,4172.00,4285.00,4172.00,4172.00,148992,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130526,000000,4190.00,4449.00,4190.00,4449.00,1384983,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130527,000000,4519.00,4519.00,4500.00,4519.00,2257078,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130528,000000,4699.00,4699.00,4699.00,4699.00,3708542,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130529,000000,4886.00,4886.00,4886.00,4886.00,717748,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130603,000000,5330.00,5330.00,5117.00,5117.00,927061,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130608,000000,5034.00,5034.00,5034.00,5034.00,500,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130609,000000,5034.00,5034.00,5034.00,5034.00,1980,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130610,000000,5033.00,5033.00,5033.00,5033.00,6790,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130612,000000,5028.00,5028.00,5028.00,5028.00,321162,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130615,000000,4828.00,5089.00,4827.00,4865.00,3870958,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130616,000000,4970.00,4970.00,4687.00,4687.00,493247,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130617,000000,4578.00,4578.00,4578.00,4578.00,552812,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130618,000000,4473.00,4654.00,4395.00,4395.00,2081403,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130619,000000,4550.00,4615.00,4499.00,4615.00,1399163,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130622,000000,4782.00,4782.00,4782.00,4782.00,532826,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130623,000000,4973.00,4973.00,4640.00,4800.00,1628945,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130625,000000,4939.00,5060.00,4850.00,5060.00,2233395,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130626,000000,5184.00,5184.00,5184.00,5184.00,1292826,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130629,000000,5391.00,5391.00,5391.00,5391.00,1066485,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130706,000000,6630.00,6700.00,6365.00,6400.00,1450744,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130707,000000,6750.00,6750.00,6295.00,6295.00,1494059,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130708,000000,6277.00,6277.00,6277.00,6277.00,21323,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130709,000000,6259.00,6259.00,6259.00,6259.00,73082,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130710,000000,6261.00,6700.00,6198.00,6240.00,2208412,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130713,000000,6390.00,6390.00,6145.00,6145.00,264256,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130714,000000,5957.00,5957.00,5957.00,5957.00,110320,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130715,000000,5870.00,6284.00,5870.00,5870.00,1246708,0000,CapitalIncreaseIncludingContribution
SimanDarab_Share,d,20130716,000000,5900.00,6158.00,5800.00,5960.00,1565423,0000,CapitalIncreaseIncludingContribution
