<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SarToseeOmranOstanKerman_Share,d,20120619,000000,1200.00,1227.00,1151.00,1151.00,1670600,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120620,000000,1140.00,1140.00,1140.00,1140.00,26174,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120623,000000,1083.00,1083.00,1083.00,1083.00,10,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120624,000000,1029.00,1029.00,1029.00,1029.00,585172,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120625,000000,1029.00,1030.00,1020.00,1030.00,36778,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120626,000000,1079.00,1079.00,1028.00,1032.00,141061,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120627,000000,1088.00,1088.00,1044.00,1044.00,5000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120630,000000,1079.00,1079.00,1030.00,1030.00,22070,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120701,000000,1010.00,1065.00,1000.00,1030.00,134505,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120702,000000,1059.00,1059.00,1035.00,1035.00,2030,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120703,000000,1025.00,1079.00,1025.00,1079.00,54761,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120704,000000,1022.00,1022.00,984.00,986.00,54116,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120707,000000,1006.00,1006.00,1003.00,1003.00,20060,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120708,000000,1002.00,1002.00,971.00,1000.00,4500,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120709,000000,1001.00,1001.00,970.00,970.00,8769,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120710,000000,922.00,1000.00,922.00,1000.00,4297,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120711,000000,969.00,969.00,969.00,969.00,5250,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120714,000000,1000.00,1017.00,1000.00,1016.00,15770,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120715,000000,965.00,965.00,964.00,964.00,7323,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120716,000000,964.00,964.00,920.00,920.00,8670,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120717,000000,903.00,903.00,888.00,890.00,43484,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120718,000000,943.00,943.00,943.00,943.00,1000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120722,000000,913.00,913.00,901.00,901.00,2581,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120723,000000,900.00,901.00,900.00,900.00,100000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120724,000000,900.00,945.00,900.00,945.00,202558,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120725,000000,930.00,930.00,930.00,930.00,8093,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120729,000000,885.00,886.00,885.00,886.00,3900,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120731,000000,905.00,920.00,905.00,920.00,9257,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120804,000000,900.00,900.00,900.00,900.00,24600,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120805,000000,910.00,910.00,910.00,910.00,60,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120806,000000,865.00,900.00,865.00,865.00,272200,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120807,000000,828.00,828.00,827.00,827.00,151962,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120814,000000,786.00,868.00,786.00,868.00,11547,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120818,000000,880.00,880.00,803.00,803.00,25201,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120821,000000,838.00,838.00,838.00,838.00,3551,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120822,000000,830.00,839.00,797.00,800.00,42140,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120825,000000,850.00,855.00,850.00,855.00,17020,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120826,000000,860.00,893.00,860.00,893.00,29000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120827,000000,840.00,840.00,827.00,827.00,85046,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120902,000000,869.00,869.00,869.00,869.00,610,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120903,000000,907.00,907.00,907.00,907.00,5505,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120904,000000,949.00,952.00,947.00,952.00,12070,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120905,000000,902.00,938.00,902.00,938.00,6265,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120908,000000,944.00,960.00,944.00,960.00,9583,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120909,000000,955.00,955.00,955.00,955.00,10000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120910,000000,908.00,908.00,908.00,908.00,955,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120911,000000,863.00,864.00,863.00,864.00,4277,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120915,000000,820.00,850.00,820.00,833.00,10441,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120917,000000,832.00,832.00,821.00,821.00,42654,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120918,000000,827.00,868.00,827.00,868.00,9203,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120919,000000,897.00,897.00,897.00,897.00,11938,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120922,000000,900.00,935.00,872.00,872.00,8138,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120923,000000,930.00,940.00,895.00,910.00,15905,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120924,000000,911.00,911.00,881.00,881.00,4213,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120925,000000,871.00,871.00,871.00,871.00,669,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120926,000000,831.00,835.00,831.00,831.00,14503,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120929,000000,875.00,875.00,875.00,875.00,10476,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20120930,000000,918.00,918.00,918.00,918.00,74432,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121001,000000,944.00,944.00,873.00,874.00,28923,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121002,000000,914.00,948.00,914.00,948.00,107020,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121010,000000,963.00,978.00,933.00,978.00,118278,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121013,000000,1022.00,1022.00,1022.00,1022.00,38623,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121014,000000,1012.00,1073.00,1012.00,1073.00,286047,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121015,000000,1073.00,1126.00,1025.00,1125.00,176979,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121016,000000,1125.00,1156.00,1046.00,1046.00,699116,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121028,000000,1100.00,1100.00,1078.00,1078.00,36,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121029,000000,801.00,801.00,801.00,801.00,646,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121030,000000,870.00,900.00,870.00,899.00,7596,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121031,000000,910.00,927.00,910.00,927.00,3154,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121104,000000,903.00,907.00,888.00,888.00,57007,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121106,000000,919.00,919.00,909.00,909.00,5000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121107,000000,931.00,931.00,850.00,900.00,85950,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121110,000000,929.00,929.00,900.00,900.00,11872,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121111,000000,900.00,918.00,890.00,918.00,39403,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121112,000000,945.00,949.00,945.00,949.00,376845,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121113,000000,996.00,996.00,949.00,996.00,180604,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121114,000000,970.00,1039.00,943.00,1039.00,142763,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121117,000000,1021.00,1021.00,931.00,980.00,150854,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121118,000000,960.00,979.00,960.00,973.00,9489,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121119,000000,960.00,1010.00,960.00,961.00,198261,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121120,000000,955.00,955.00,938.00,938.00,13334,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121121,000000,893.00,903.00,893.00,903.00,7963,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121126,000000,939.00,939.00,939.00,939.00,6998,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121127,000000,955.00,960.00,946.00,960.00,2700,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121128,000000,965.00,976.00,923.00,923.00,2500,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121201,000000,935.00,970.00,923.00,923.00,10279,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121202,000000,965.00,965.00,905.00,956.00,14246,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121203,000000,905.00,949.00,905.00,949.00,4866,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121204,000000,930.00,915.00,906.00,906.00,1856,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121205,000000,905.00,930.00,905.00,930.00,1674,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121208,000000,910.00,910.00,910.00,910.00,3500,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121209,000000,905.00,906.00,905.00,905.00,15518,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121210,000000,905.00,950.00,905.00,920.00,104821,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121211,000000,950.00,950.00,925.00,950.00,116282,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121212,000000,908.00,954.00,908.00,954.00,12231,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121215,000000,902.00,957.00,881.00,957.00,97151,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121216,000000,905.00,905.00,902.00,903.00,37449,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121217,000000,945.00,945.00,936.00,936.00,105,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121218,000000,890.00,930.00,890.00,892.00,4484,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121219,000000,890.00,890.00,890.00,890.00,10000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121222,000000,900.00,900.00,875.00,875.00,17182,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121223,000000,866.00,866.00,850.00,850.00,3891,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121224,000000,867.00,887.00,823.00,823.00,68720,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121225,000000,803.00,811.00,800.00,800.00,70395,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121226,000000,801.00,805.00,790.00,792.00,24102,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121229,000000,835.00,835.00,835.00,835.00,8903,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121230,000000,876.00,876.00,836.00,837.00,35828,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20121231,000000,906.00,906.00,902.00,903.00,20000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130102,000000,858.00,859.00,858.00,859.00,16878,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130106,000000,900.00,900.00,819.00,819.00,1713,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130107,000000,810.00,870.00,810.00,870.00,1550,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130108,000000,791.00,857.00,791.00,800.00,111660,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130109,000000,810.00,844.00,810.00,844.00,213568,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130113,000000,886.00,886.00,886.00,886.00,38913,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130114,000000,929.00,930.00,885.00,889.00,262311,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130115,000000,910.00,947.00,900.00,900.00,40284,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130116,000000,949.00,959.00,878.00,878.00,93941,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130119,000000,940.00,940.00,894.00,894.00,23628,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130120,000000,899.00,899.00,856.00,856.00,25580,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130121,000000,830.00,840.00,819.00,819.00,55074,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130122,000000,865.00,865.00,801.00,850.00,67720,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130123,000000,846.00,846.00,807.00,845.00,18511,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130126,000000,807.00,807.00,783.00,786.00,469806,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130127,000000,767.00,767.00,752.00,758.00,13088,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130128,000000,796.00,796.00,796.00,796.00,9947,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130130,000000,824.00,835.00,765.00,835.00,139902,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130202,000000,845.00,861.00,791.00,805.00,137908,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130203,000000,838.00,838.00,799.00,799.00,60383,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130204,000000,785.00,829.00,785.00,800.00,5798,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130205,000000,820.00,820.00,767.00,767.00,21500,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130206,000000,791.00,810.00,766.00,810.00,34682,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130209,000000,803.00,806.00,803.00,803.00,32000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130211,000000,770.00,791.00,768.00,790.00,19457,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130212,000000,819.00,819.00,780.00,781.00,92102,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130213,000000,772.00,772.00,771.00,771.00,7700,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130216,000000,809.00,809.00,747.00,747.00,26235,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130217,000000,796.00,796.00,780.00,780.00,5760,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130218,000000,819.00,819.00,786.00,786.00,52738,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130219,000000,819.00,819.00,792.00,800.00,34318,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130220,000000,810.00,810.00,780.00,810.00,24715,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130223,000000,761.00,824.00,761.00,783.00,24996,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130224,000000,809.00,809.00,779.00,779.00,3481,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130225,000000,755.00,800.00,755.00,800.00,11469,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130226,000000,800.00,800.00,798.00,798.00,1895,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130227,000000,785.00,800.00,785.00,800.00,12004,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130303,000000,800.00,800.00,760.00,764.00,6719,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130304,000000,781.00,800.00,781.00,800.00,37200,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130305,000000,772.00,783.00,772.00,783.00,2106,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130306,000000,780.00,809.00,780.00,808.00,19580,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130309,000000,802.00,802.00,788.00,800.00,7306,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130310,000000,800.00,806.00,787.00,805.00,30749,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130311,000000,803.00,822.00,803.00,815.00,10000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130312,000000,820.00,830.00,815.00,830.00,4080,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130313,000000,850.00,850.00,815.00,843.00,68118,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130316,000000,870.00,870.00,810.00,810.00,21179,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130317,000000,864.00,864.00,810.00,826.00,13001,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130318,000000,850.00,850.00,850.00,850.00,4000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130325,000000,888.00,888.00,831.00,877.00,26004,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130326,000000,887.00,887.00,828.00,829.00,45708,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130327,000000,850.00,850.00,840.00,849.00,6594,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130330,000000,850.00,850.00,834.00,849.00,6296,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130331,000000,848.00,849.00,848.00,849.00,51400,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130403,000000,858.00,858.00,847.00,847.00,58,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130406,000000,857.00,857.00,857.00,857.00,11,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130407,000000,855.00,855.00,821.00,853.00,30005,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130408,000000,840.00,845.00,830.00,835.00,22156,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130409,000000,839.00,840.00,813.00,813.00,87811,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130410,000000,830.00,830.00,827.00,828.00,15150,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130413,000000,800.00,830.00,796.00,801.00,23250,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130415,000000,843.00,843.00,818.00,838.00,22442,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130416,000000,829.00,829.00,820.00,820.00,1201,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130417,000000,795.00,840.00,792.00,830.00,36761,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130420,000000,830.00,830.00,801.00,801.00,763,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130421,000000,790.00,849.00,780.00,834.00,99577,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130422,000000,859.00,859.00,812.00,840.00,29219,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130423,000000,840.00,881.00,840.00,870.00,98813,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130424,000000,880.00,880.00,835.00,876.00,6286,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130427,000000,894.00,895.00,850.00,894.00,97655,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130428,000000,930.00,933.00,850.00,927.00,56261,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130429,000000,970.00,970.00,891.00,948.00,110515,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130430,000000,969.00,969.00,968.00,968.00,20000,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130501,000000,987.00,1016.00,986.00,1015.00,357162,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130504,000000,1000.00,1053.00,1000.00,1053.00,318741,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130505,000000,1104.00,1104.00,1104.00,1104.00,299517,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130506,000000,1159.00,1159.00,1159.00,1159.00,150900,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130507,000000,1216.00,1216.00,1130.00,1180.00,535468,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130508,000000,1190.00,1190.00,1144.00,1144.00,24205,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130511,000000,1089.00,1200.00,1089.00,1110.00,149051,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130512,000000,1144.00,1144.00,1090.00,1142.00,252746,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130513,000000,1150.00,1150.00,1084.00,1149.00,33756,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130514,000000,1139.00,1139.00,1139.00,1139.00,1,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130515,000000,1083.00,1148.00,1083.00,1083.00,270313,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130518,000000,1130.00,1130.00,1029.00,1029.00,69517,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130519,000000,979.00,1061.00,979.00,1060.00,112262,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130520,000000,990.00,1092.00,990.00,1092.00,194047,0000,CapitalIncreaseIncludingContribution
SarToseeOmranOstanKerman_Share,d,20130521,000000,1144.00,1144.00,1055.00,1144.00,500633,0000,CapitalIncreaseIncludingContribution
