<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
IranTire_Share,d,20030215,000000,887.32,887.88,887.32,887.88,4032,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030216,000000,883.45,883.45,883.45,883.45,255,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030217,000000,882.71,882.71,882.71,882.71,250,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030218,000000,889.83,889.83,864.02,869.07,20426,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030219,000000,861.75,883.45,859.53,883.45,37425,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030222,000000,883.45,883.45,883.45,883.45,6851,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030224,000000,883.82,906.62,883.82,883.82,26700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030226,000000,885.48,886.59,884.92,886.03,24589,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030301,000000,886.07,891.65,880.50,880.50,79741,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030302,000000,881.64,881.64,876.06,878.29,39598,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030303,000000,880.14,880.70,878.47,879.03,50413,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030304,000000,877.15,882.71,877.15,882.71,11448,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030305,000000,885.66,887.88,885.10,887.88,42692,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030308,000000,879.94,906.31,879.94,906.31,20177,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030309,000000,917.62,936.54,917.62,936.54,145120,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030310,000000,924.04,968.25,924.04,968.25,1526,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030426,000000,942.17,1035.35,942.17,1035.35,13921,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030427,000000,1053.78,1053.78,1053.78,1053.78,1015,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030428,000000,1046.55,1072.58,1046.55,1072.58,1150,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030429,000000,1091.76,1091.76,1091.76,1091.76,61455,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030430,000000,1111.30,1111.30,1111.30,1111.30,26033,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030503,000000,1131.57,1131.57,1131.57,1131.57,24000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030504,000000,1152.22,1152.22,1152.22,1152.22,90984,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030505,000000,1159.73,1159.73,1131.20,1131.20,11531,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030506,000000,1110.56,1110.56,1110.56,1110.56,16400,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030507,000000,1090.28,1090.28,1090.28,1090.28,735,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030510,000000,1070.74,1070.74,1070.74,1070.74,673,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030512,000000,1044.32,1070.37,1044.32,1070.37,126393,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030513,000000,1065.69,1089.54,1065.69,1089.54,153535,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030514,000000,1082.87,1109.08,1082.87,1109.08,53988,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030517,000000,1118.75,1118.75,1088.81,1088.81,36378,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030518,000000,1083.04,1090.65,1083.04,1090.65,16689,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030520,000000,1084.49,1110.19,1084.49,1110.19,20269,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030521,000000,1110.32,1134.01,1083.61,1109.82,42108,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030524,000000,1130.10,1130.10,1130.10,1130.10,1500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030525,000000,1150.74,1150.74,1150.74,1150.74,11963,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030526,000000,1171.76,1171.76,1171.76,1171.76,6214,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030527,000000,1193.51,1193.51,1193.51,1193.51,1560,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030528,000000,1238.12,1238.12,1179.37,1238.12,137834,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030531,000000,1238.12,1257.54,1213.84,1238.12,124329,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030601,000000,1238.24,1238.24,1237.75,1237.75,10840,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030602,000000,1244.40,1245.38,1201.25,1201.25,8369,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030603,000000,1190.70,1236.86,1190.70,1234.43,110828,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030607,000000,1233.39,1233.39,1227.06,1227.06,30772,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030608,000000,1204.45,1204.45,1193.14,1193.14,407,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030609,000000,1180.98,1180.98,1180.98,1180.98,1060,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030610,000000,1180.07,1180.07,1137.10,1137.10,14368,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030611,000000,1095.44,1095.44,1095.44,1095.44,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030614,000000,1088.16,1089.17,1088.16,1089.17,2130,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030616,000000,1053.78,1053.78,1053.78,1053.78,17608,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030617,000000,1056.21,1056.21,1053.64,1054.15,15072,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030618,000000,1051.41,1061.67,1051.41,1061.15,5277,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030621,000000,1058.69,1102.32,1058.69,1090.65,56870,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030622,000000,1093.92,1114.18,1093.92,1095.44,43376,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030623,000000,1095.86,1095.86,1094.34,1094.34,36966,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030624,000000,1109.08,1109.08,1109.08,1109.08,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030625,000000,1114.10,1114.10,1094.34,1094.34,16030,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030628,000000,1097.23,1100.81,1072.22,1072.22,11663,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030629,000000,1071.99,1071.99,1071.48,1071.48,11300,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030630,000000,1083.91,1083.91,1033.14,1033.14,12949,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030701,000000,1009.78,1009.78,996.64,996.64,5568,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030702,000000,961.15,963.82,961.15,963.82,31854,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030705,000000,963.21,986.13,963.21,966.40,4419,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030706,000000,957.72,996.64,957.19,996.64,120767,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030707,000000,976.64,976.64,969.72,969.72,56263,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030708,000000,960.62,963.82,960.62,963.82,4154,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030709,000000,962.84,966.04,962.84,966.04,78000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030712,000000,964.73,969.52,964.73,968.98,30148,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030713,000000,957.42,1002.53,956.89,1002.53,295621,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030714,000000,994.11,1037.56,994.11,1037.56,56401,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030715,000000,1043.09,1068.38,1043.09,1043.09,28609,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030716,000000,1055.53,1055.53,1013.23,1013.23,26503,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030719,000000,1014.79,1014.79,1013.23,1013.23,38838,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030720,000000,972.20,1019.50,972.20,998.48,39336,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030721,000000,998.85,999.90,998.85,998.85,35063,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030722,000000,998.58,999.64,993.32,993.32,2588,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030723,000000,965.63,965.63,964.56,964.56,545,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030726,000000,968.98,968.98,968.98,968.98,18130,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030727,000000,968.45,1006.25,968.45,968.98,27775,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030728,000000,971.86,972.40,964.93,964.93,9294,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030729,000000,975.47,975.47,932.12,932.12,47528,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030730,000000,932.49,932.49,931.40,932.49,24654,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030803,000000,930.94,935.80,930.94,935.80,12572,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030804,000000,958.29,958.29,958.29,958.29,28642,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030805,000000,958.29,958.29,957.22,958.29,129802,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030806,000000,958.29,958.29,926.19,958.29,49359,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030809,000000,958.29,958.29,958.29,958.29,27733,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030810,000000,957.92,957.92,957.92,957.92,114,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030811,000000,957.92,957.92,957.92,957.92,67541,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030812,000000,957.92,957.92,957.92,957.92,19858,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030813,000000,957.92,957.92,957.92,957.92,79713,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030816,000000,958.76,958.76,902.52,956.08,62534,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030817,000000,955.25,957.92,953.11,957.92,54304,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030818,000000,957.92,957.92,957.92,957.92,21261,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030819,000000,957.92,957.92,957.92,957.92,20258,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030820,000000,1005.55,1005.55,957.92,957.92,33585,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030823,000000,1005.55,1005.55,957.92,957.92,2540,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030827,000000,1005.55,1005.55,957.92,957.92,9980,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030830,000000,990.74,990.74,990.74,990.74,48490,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030831,000000,1025.02,1025.02,1025.02,1025.02,50000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030901,000000,1075.96,1075.96,1025.02,1025.02,28010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030902,000000,1074.39,1074.39,1024.04,1028.71,167097,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030903,000000,1027.96,1032.63,1027.96,1030.55,52638,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030906,000000,1035.35,1035.86,1035.35,1035.35,56133,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030907,000000,1035.35,1035.35,1035.35,1035.35,12426,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030908,000000,1037.27,1037.27,1035.20,1035.72,35992,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030909,000000,1023.29,1035.72,1023.29,1035.72,8038,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030913,000000,1019.15,1035.72,1012.94,1035.72,9902,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030914,000000,1006.73,1035.72,993.79,1035.72,11424,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030915,000000,1002.07,1035.72,1002.07,1035.72,7153,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030916,000000,999.40,1034.61,998.36,1034.61,1109,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030917,000000,1004.96,1006.01,1004.96,1005.48,56865,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030920,000000,1005.02,1014.97,995.07,1006.59,13597,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030921,000000,1007.99,1007.99,996.45,1003.27,18505,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030923,000000,998.32,998.85,997.80,998.85,25255,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030927,000000,998.11,998.64,997.58,998.11,18238,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030928,000000,988.85,995.16,988.85,995.16,12461,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030929,000000,989.00,994.79,987.95,994.79,2140,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20030930,000000,987.37,993.69,987.37,993.69,4237,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031001,000000,980.03,991.11,978.98,991.11,6568,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031004,000000,985.46,990.74,982.83,990.74,2005,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031005,000000,983.83,988.06,983.83,985.94,38971,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031006,000000,986.26,986.26,954.02,985.21,45527,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031007,000000,985.74,985.74,985.21,985.21,12000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031008,000000,986.79,986.79,985.21,985.21,4154,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031011,000000,988.16,992.38,984.99,988.16,28700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031013,000000,986.20,987.79,986.20,987.79,3245,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031014,000000,994.00,997.16,982.94,992.95,65973,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031015,000000,993.27,993.27,985.36,992.21,11386,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031018,000000,992.37,992.37,991.84,991.84,9201,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031019,000000,991.84,991.84,991.84,991.84,5500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031020,000000,991.84,991.84,991.84,991.84,10273,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031021,000000,991.47,992.00,991.47,991.47,7010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031022,000000,991.47,992.00,991.47,991.47,20604,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031025,000000,991.32,993.95,991.32,991.84,12267,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031026,000000,982.14,987.42,966.30,987.42,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031027,000000,976.30,976.30,948.02,964.56,33185,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031028,000000,964.19,964.73,964.19,964.19,5224,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031029,000000,960.46,971.13,960.46,964.19,65060,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031101,000000,963.82,964.36,963.82,963.82,4932,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031102,000000,963.82,964.36,963.82,963.82,19671,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031103,000000,961.61,962.68,961.61,961.61,466296,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031104,000000,961.08,964.28,961.08,961.61,210809,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031105,000000,976.80,998.46,976.28,986.31,34466,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031108,000000,985.36,1002.77,985.36,988.52,30353,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031109,000000,978.49,984.84,977.97,984.84,13018,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031110,000000,988.40,988.40,954.97,976.73,24849,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031111,000000,976.89,976.89,976.36,976.36,3705,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031112,000000,973.79,1005.54,973.79,982.26,14498,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031115,000000,983.18,983.71,954.03,978.94,10635,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031117,000000,978.41,981.59,978.41,978.94,24264,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031118,000000,976.03,979.75,976.03,977.10,21380,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031119,000000,980.60,981.13,959.80,965.67,34514,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031122,000000,965.83,965.83,965.30,965.30,13177,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031123,000000,959.64,980.96,959.64,966.04,52285,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031124,000000,976.68,982.52,975.62,975.62,22430,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031125,000000,981.99,981.99,975.62,975.62,1043,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031129,000000,975.62,976.15,975.62,975.62,27510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031130,000000,967.19,973.04,967.19,973.04,16346,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031201,000000,958.71,969.35,958.17,969.35,9445,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031203,000000,947.07,975.36,944.40,963.09,42801,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031206,000000,970.43,1006.02,970.43,974.15,12176,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031207,000000,1004.51,1008.76,977.46,977.46,4744,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031208,000000,974.86,1025.75,974.86,978.57,2809,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031209,000000,1027.17,1027.17,978.94,978.94,503,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031210,000000,1014.56,1014.56,1008.80,1008.80,27977,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031213,000000,1057.58,1057.58,1012.12,1012.12,3305,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031214,000000,1047.81,1047.81,1041.11,1046.78,120078,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031215,000000,1044.59,1085.22,1044.59,1052.31,14891,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031216,000000,1054.95,1054.95,1044.14,1050.83,11780,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031217,000000,1039.85,1043.46,1031.59,1043.46,20817,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031221,000000,1035.29,1036.84,995.89,1031.66,13293,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031222,000000,1036.84,1036.84,995.89,1031.66,6970,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031223,000000,1014.34,1023.18,999.77,1023.18,10460,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031224,000000,1014.64,1022.44,1014.64,1022.44,2438,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031227,000000,1016.02,1016.54,1001.42,1016.54,16041,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031228,000000,1003.96,1015.44,1003.96,1015.44,2622,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031230,000000,1014.92,1043.09,1014.92,1015.44,5830,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20031231,000000,1004.41,1014.33,1004.41,1014.33,3398,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040104,000000,991.14,1013.60,991.14,1013.60,1010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040106,000000,967.99,1001.06,967.99,1001.06,10890,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040107,000000,962.58,983.73,962.58,983.73,20285,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040110,000000,984.37,1002.90,963.73,982.26,8121,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040111,000000,997.58,1006.01,977.05,994.42,74382,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040112,000000,998.48,999.00,998.48,998.48,42781,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040113,000000,1005.71,1005.71,979.24,981.89,42522,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040114,000000,981.89,981.89,981.89,981.89,535,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040117,000000,979.56,981.15,979.03,981.15,8510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040118,000000,981.18,981.18,965.27,977.46,12027,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040119,000000,977.79,977.79,970.89,976.73,3774,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040125,000000,962.92,965.59,962.92,963.45,51105,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040126,000000,960.51,960.51,936.99,960.51,11331,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040127,000000,940.18,955.71,937.50,955.71,8551,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040128,000000,955.71,955.71,955.71,955.71,325,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040131,000000,937.91,962.01,937.91,957.19,12827,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040201,000000,938.73,955.34,937.66,955.34,3997,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040203,000000,954.97,954.97,937.83,954.97,2723,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040204,000000,939.11,950.92,939.11,950.92,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040207,000000,934.44,950.55,934.44,950.55,1281,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040208,000000,949.38,957.42,933.29,953.13,32567,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040209,000000,999.11,999.11,955.71,955.71,2575,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040214,000000,951.27,998.73,951.27,965.67,18343,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040215,000000,955.87,1002.29,955.34,989.63,30305,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040216,000000,950.30,987.79,950.30,987.79,1892,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040217,000000,985.99,987.05,977.02,987.05,2893,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040218,000000,972.05,986.31,972.05,986.31,1510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040221,000000,968.60,980.78,968.60,980.78,12484,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040222,000000,964.96,964.96,948.88,954.24,54316,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040223,000000,946.40,981.16,946.40,959.77,25574,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040224,000000,927.18,1003.91,911.19,967.14,34139,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040225,000000,967.14,967.14,967.14,967.14,500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040228,000000,968.21,968.21,967.14,967.14,22500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040229,000000,965.46,1008.57,965.46,969.72,5873,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040303,000000,969.12,969.12,960.58,962.72,45063,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040306,000000,962.35,971.96,960.75,962.35,39522,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040307,000000,957.59,958.66,915.86,958.66,18255,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040417,000000,924.74,924.74,924.74,924.74,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040418,000000,915.08,960.83,915.08,945.76,58582,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040421,000000,940.76,963.78,940.76,956.82,42227,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040424,000000,965.76,973.23,963.09,963.09,21066,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040425,000000,998.01,998.01,992.21,992.21,37210,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040426,000000,1000.53,1000.53,993.69,993.69,10915,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040427,000000,1004.58,1007.73,997.74,997.74,28453,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040428,000000,998.79,998.79,997.74,997.74,31229,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040501,000000,997.74,997.74,997.74,997.74,1212,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040502,000000,974.27,981.15,955.21,981.15,24094,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040503,000000,973.16,980.05,972.10,980.05,6146,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040504,000000,971.36,979.31,971.36,979.31,4390,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040505,000000,967.97,978.57,963.20,978.57,1673,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040508,000000,941.96,961.21,937.68,960.14,25525,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040509,000000,940.68,959.40,940.68,959.40,1701,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040510,000000,938.69,981.41,938.69,962.72,24524,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040511,000000,955.94,962.35,955.94,962.35,175,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040512,000000,943.08,961.24,943.08,961.24,2890,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040515,000000,916.07,955.71,916.07,955.71,7086,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040516,000000,922.62,940.97,917.23,940.97,20215,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040517,000000,897.81,932.49,897.81,932.49,10783,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040519,000000,887.04,980.36,887.04,929.90,66724,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040522,000000,916.14,961.57,916.14,960.51,42735,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040523,000000,961.04,961.04,960.51,960.51,270,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040524,000000,943.96,992.48,943.96,990.37,68615,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040525,000000,1039.08,1039.08,991.11,991.11,1010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040526,000000,980.94,1028.35,980.94,1019.49,35652,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040529,000000,1026.37,1026.37,1024.29,1024.29,85839,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040530,000000,1021.29,1062.77,1021.29,1031.66,17580,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040531,000000,1024.99,1071.88,1024.99,1047.15,69657,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040601,000000,1049.51,1049.51,1032.98,1041.25,25885,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040602,000000,1023.96,1037.93,1008.45,1037.93,7620,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040605,000000,1004.58,1034.61,994.22,1034.61,4580,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040606,000000,990.24,1018.39,989.72,1018.39,18630,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040607,000000,988.38,1058.79,988.38,1016.54,22989,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040608,000000,1040.95,1047.14,1040.95,1044.56,116660,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20040609,000000,1077.49,1077.49,1023.36,1046.04,18712,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20041229,000000,1530.52,1912.39,1530.52,1611.64,543057,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050101,000000,1669.71,1669.71,1669.71,1669.71,485773,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050102,000000,1732.67,1732.67,1649.81,1724.46,166647,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050103,000000,1657.26,1691.83,1649.74,1691.83,21696,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050104,000000,1617.30,1664.18,1617.30,1664.18,18648,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050105,000000,1597.23,1619.38,1597.23,1619.38,31101,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050108,000000,1541.24,1611.64,1541.24,1611.64,5420,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050109,000000,1544.92,1601.69,1534.95,1601.69,7192,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050110,000000,1538.83,1557.45,1538.83,1557.45,32176,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050111,000000,1501.21,1504.36,1501.21,1504.36,40230,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050112,000000,1451.57,1524.27,1451.57,1452.37,431383,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050115,000000,1402.34,1412.08,1402.34,1403.15,90080,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050116,000000,1408.54,1408.54,1380.13,1402.05,5406,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050117,000000,1335.70,1394.30,1335.70,1394.30,6479,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050118,000000,1328.11,1387.67,1328.11,1387.67,5883,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050119,000000,1322.10,1379.37,1322.10,1379.37,7372,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050122,000000,1330.42,1469.94,1330.42,1337.90,143163,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050123,000000,1383.36,1392.41,1361.12,1361.12,25937,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050124,000000,1426.67,1426.67,1364.99,1364.99,4096,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050125,000000,1423.01,1423.01,1322.59,1385.46,62327,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050126,000000,1326.87,1363.89,1326.87,1363.89,19235,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050130,000000,1328.98,1359.46,1301.79,1359.46,4798,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050131,000000,1292.93,1357.25,1292.93,1357.25,1954,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050201,000000,1326.82,1336.79,1299.40,1336.79,21000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050205,000000,1336.79,1336.79,1336.79,1336.79,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050206,000000,1317.94,1336.25,1290.46,1331.26,13784,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050207,000000,1300.98,1326.84,1267.62,1326.84,4058,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050208,000000,1282.26,1289.05,1282.26,1284.81,64391,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050209,000000,1286.88,1286.88,1274.14,1280.93,19067,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050212,000000,1331.28,1331.28,1282.04,1282.04,1900,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050213,000000,1282.04,1282.04,1282.04,1282.04,25211,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050214,000000,1282.34,1282.34,1273.84,1281.49,4098,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050222,000000,1219.78,1277.62,1219.78,1277.62,3540,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050226,000000,1235.83,1241.89,1235.83,1236.69,56145,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050228,000000,1239.53,1239.53,1179.63,1231.72,5410,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050814,000000,1382.14,1382.14,1382.14,1382.14,200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050816,000000,1313.48,1382.14,1313.48,1382.14,25,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050820,000000,1313.73,1381.58,1313.73,1381.58,628,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050822,000000,1315.19,1376.61,1315.19,1376.61,6200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050824,000000,1309.85,1372.18,1309.85,1372.18,5370,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050827,000000,1304.87,1370.52,1304.87,1370.52,2010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050828,000000,1302.66,1369.97,1302.66,1369.97,636,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050830,000000,1374.30,1361.12,1305.95,1361.12,12180,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20050831,000000,1293.86,1360.57,1293.86,1360.57,643,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051010,000000,1293.29,1360.02,1293.29,1360.02,510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051107,000000,1314.67,1314.67,1314.67,1314.67,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051112,000000,1271.53,1271.53,1271.53,1271.53,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051119,000000,1230.61,1230.61,1230.61,1230.61,100000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051122,000000,1215.13,1215.13,1215.13,1215.13,70000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051126,000000,1191.82,1214.57,1191.82,1214.57,1105,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051204,000000,1199.64,1199.64,1199.64,1199.64,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051205,000000,1162.04,1162.04,1162.04,1162.04,20,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051206,000000,1126.64,1126.64,1126.64,1126.64,1538,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051210,000000,1071.41,1125.54,1071.41,1125.54,2010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051211,000000,1070.27,1124.43,1070.27,1124.43,1510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051213,000000,1069.13,1123.32,1069.13,1123.32,1712,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051214,000000,1067.99,1122.22,1067.99,1122.22,1251,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051217,000000,1066.15,1122.22,1066.15,1122.22,60,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051218,000000,1067.55,1120.01,1067.55,1120.01,4018,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051221,000000,1086.82,1086.82,1086.82,1086.82,66000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051224,000000,1033.28,1086.82,1033.28,1086.82,79,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051227,000000,1055.30,1055.30,1055.30,1055.30,96492,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051228,000000,1005.65,1058.58,1005.65,1050.88,280341,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20051231,000000,1046.42,1098.17,1046.42,1056.96,38343,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060101,000000,1041.70,1093.64,1041.70,1078.53,200267,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060102,000000,1071.21,1124.68,1071.21,1089.04,243721,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060103,000000,1070.44,1122.95,1069.52,1118.35,131264,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060104,000000,1063.62,1167.14,1063.62,1127.75,35811,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060107,000000,1160.93,1161.83,1160.93,1160.93,83439,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060108,000000,1211.82,1215.41,1101.41,1164.25,47055,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060109,000000,1167.75,1167.75,1120.53,1143.23,113293,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060110,000000,1127.05,1159.96,1094.14,1131.62,41985,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060114,000000,1132.34,1130.51,1076.55,1130.51,1110,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060115,000000,1081.71,1119.45,1081.71,1119.45,20010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060116,000000,1141.44,1112.34,1085.11,1087.93,112467,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060117,000000,1087.93,1135.80,1087.93,1087.93,15822,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060118,000000,1103.43,1105.30,1091.25,1091.25,20730,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060121,000000,1099.14,1129.62,1076.98,1113.92,106500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060122,000000,1114.86,1115.78,1107.46,1111.16,70510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060123,000000,1122.22,1121.28,1084.84,1095.12,55625,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060124,000000,1088.36,1114.36,1088.36,1105.07,339930,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060125,000000,1112.47,1131.02,1076.32,1107.84,27533,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060128,000000,1086.50,1105.07,1083.72,1105.07,10705,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060129,000000,1105.81,1113.23,1105.81,1106.73,25702,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060130,000000,1106.56,1107.48,1077.78,1105.63,6414,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060131,000000,1069.47,1091.20,1069.47,1077.98,60982,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060201,000000,1093.00,1093.00,1080.74,1080.74,20265,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060204,000000,1085.47,1089.26,1070.32,1074.10,46766,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060205,000000,1117.68,1117.68,1074.10,1074.10,30,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060206,000000,1094.09,1094.09,1041.90,1044.79,89537,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060207,000000,1105.38,1105.38,1000.20,1034.29,31675,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060212,000000,1004.98,1034.86,1004.98,1004.98,84546,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060213,000000,1045.35,1045.35,1004.53,1005.53,134395,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060214,000000,1009.90,1012.91,990.89,998.89,227180,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060215,000000,1000.00,1002.00,1000.00,1000.00,252680,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060218,000000,1000.45,1000.45,981.44,999.45,149299,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060219,000000,993.95,1010.83,993.95,1008.85,69252,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060220,000000,1019.24,1021.21,1018.25,1018.25,56877,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060221,000000,1033.60,1033.60,1023.78,1023.78,32296,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060222,000000,1033.18,1036.11,1026.36,1033.18,107802,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060225,000000,1018.48,1048.55,1018.48,1039.82,48117,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060226,000000,1044.66,1057.23,1043.69,1043.69,27331,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060227,000000,1018.56,1056.10,1018.56,1050.32,50132,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060228,000000,1054.88,1055.84,1034.57,1044.24,31013,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060301,000000,1050.54,1050.54,1030.11,1035.95,42452,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060304,000000,1024.33,1024.33,1024.33,1024.33,90205,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060305,000000,1012.84,1048.44,1012.84,1013.83,175431,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060710,000000,1053.43,1095.34,1053.43,1065.81,50080,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060711,000000,1084.33,1084.33,1069.13,1069.13,18030,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060712,000000,1083.25,1083.25,1078.53,1078.53,50246,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20060715,000000,1094.57,1094.57,1085.17,1085.17,36394,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20061205,000000,1201.62,1760.33,1201.62,1611.09,555767,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20061206,000000,1634.32,1634.32,1634.32,1634.32,467801,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20061209,000000,1657.75,1657.75,1650.93,1656.99,439272,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070220,000000,2184.38,2274.32,1867.43,1972.79,131083,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070221,000000,1935.23,1960.10,1935.23,1960.10,23277,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070303,000000,1921.52,1960.10,1921.52,1960.10,671,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070305,000000,1921.52,1960.10,1921.52,1960.10,15,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070312,000000,1921.73,1958.61,1921.73,1958.61,2510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070317,000000,1920.24,1957.11,1920.24,1957.11,2510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070424,000000,1918.52,1957.11,1918.52,1957.11,635,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070509,000000,1918.63,1956.37,1918.63,1956.37,1343,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070512,000000,1917.77,1956.37,1917.77,1956.37,60,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070513,000000,1917.88,1955.62,1917.88,1955.62,2000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070515,000000,1917.02,1955.62,1917.02,1955.62,299,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070521,000000,1917.02,1955.62,1917.02,1955.62,38,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070528,000000,1917.46,1952.63,1917.46,1952.63,5010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070620,000000,1914.14,1951.89,1914.14,1951.89,1968,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070702,000000,1918.29,1918.29,1918.29,1918.29,99200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070722,000000,1420.59,1420.59,1335.52,1378.52,161010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070723,000000,1356.12,1356.12,1356.12,1356.12,86020,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070725,000000,1331.18,1348.65,1331.18,1348.65,30010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070729,000000,1325.43,1333.72,1325.43,1333.72,60120,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070730,000000,1308.43,1331.48,1308.43,1331.48,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070731,000000,1306.18,1329.24,1306.18,1329.24,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070801,000000,1303.93,1327.00,1303.93,1327.00,10513,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070804,000000,1301.68,1324.76,1301.68,1324.76,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070805,000000,1299.43,1322.52,1299.43,1322.52,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070806,000000,1299.47,1310.58,1299.47,1310.58,49210,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070807,000000,1286.61,1302.36,1286.61,1302.36,32178,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070808,000000,1277.12,1299.38,1277.12,1299.38,11020,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070812,000000,1274.66,1294.15,1274.66,1294.15,20874,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070813,000000,1269.62,1291.91,1269.62,1291.91,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070814,000000,1267.55,1288.93,1267.55,1288.93,13755,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070815,000000,1264.55,1285.94,1264.55,1285.94,14010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070818,000000,1261.37,1283.70,1261.37,1283.70,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070819,000000,1261.13,1273.25,1261.13,1273.25,43086,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070820,000000,1252.34,1302.84,1252.34,1256.08,1076123,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070821,000000,1279.24,1279.24,1260.56,1260.56,19934,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070822,000000,1282.01,1282.01,1271.75,1271.75,49393,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070825,000000,1291.91,1291.91,1291.91,1291.91,191474,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070826,000000,1312.07,1312.07,1312.07,1312.07,172133,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070827,000000,1327.00,1334.38,1292.86,1327.00,274708,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070828,000000,1313.38,1314.31,1304.14,1314.31,52494,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070901,000000,1290.35,1306.10,1290.35,1306.10,35010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070902,000000,1281.93,1298.63,1281.93,1298.63,30010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070903,000000,1276.99,1303.98,1276.99,1280.71,204640,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070904,000000,1305.66,1305.66,1281.46,1281.46,3393,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070905,000000,1306.21,1306.21,1282.95,1282.95,7341,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070908,000000,1307.33,1307.33,1285.94,1285.94,12594,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070909,000000,1310.49,1310.49,1288.18,1288.18,10030,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070910,000000,1312.34,1312.34,1291.91,1291.91,16039,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070911,000000,1316.80,1316.80,1292.66,1292.66,3526,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070912,000000,1317.36,1317.36,1294.15,1294.15,7825,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070915,000000,1314.49,1314.49,1312.64,1313.56,103363,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070916,000000,1308.83,1334.64,1308.83,1333.72,137593,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070917,000000,1356.01,1356.01,1348.65,1348.65,61850,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070918,000000,1375.31,1375.31,1348.65,1348.65,1247,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070919,000000,1375.31,1375.31,1348.65,1348.65,580,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070922,000000,1374.96,1374.96,1350.15,1350.15,4575,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070923,000000,1376.45,1376.45,1351.64,1351.64,4865,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070924,000000,1378.11,1378.11,1352.38,1352.38,3620,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070925,000000,1377.46,1377.46,1359.10,1359.10,27710,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070926,000000,1383.47,1383.47,1368.81,1368.81,38465,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070929,000000,1394.69,1394.69,1371.80,1371.80,12451,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20070930,000000,1397.49,1397.49,1375.53,1375.53,15010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071009,000000,1401.62,1401.62,1381.50,1381.50,21939,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071010,000000,1407.74,1407.74,1386.73,1386.73,20010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071014,000000,1413.45,1413.45,1389.71,1389.71,11667,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071015,000000,1414.09,1414.09,1403.15,1403.15,52321,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071016,000000,1428.16,1428.16,1413.60,1413.60,40010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071017,000000,1441.47,1441.47,1415.10,1415.10,4344,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071020,000000,1441.97,1441.97,1421.07,1421.07,20851,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071021,000000,1448.91,1448.91,1422.56,1422.56,6373,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071022,000000,1450.56,1450.56,1423.31,1423.31,1488,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071023,000000,1448.21,1448.21,1438.24,1438.24,54010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071024,000000,1465.04,1465.04,1444.21,1444.21,22821,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071027,000000,1471.80,1471.80,1446.45,1446.45,8724,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071028,000000,1471.32,1471.32,1461.39,1461.39,55810,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071029,000000,1485.28,1485.28,1485.28,1485.28,95469,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071030,000000,1513.73,1513.73,1491.25,1491.25,22015,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071031,000000,1515.89,1515.89,1515.89,1515.89,149481,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071103,000000,1543.05,1543.05,1527.83,1527.83,42110,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071104,000000,1554.38,1554.38,1493.67,1547.24,331551,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071105,000000,1521.26,1582.15,1521.26,1524.84,288443,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071107,000000,1495.44,1529.47,1495.44,1524.10,216418,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071110,000000,1522.18,1552.58,1522.18,1533.80,115351,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071111,000000,1559.19,1559.19,1559.19,1559.19,201373,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071112,000000,1555.76,1586.00,1555.76,1577.11,63483,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071113,000000,1585.98,1585.98,1548.60,1572.63,39436,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071114,000000,1542.46,1567.40,1542.46,1567.40,16040,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071117,000000,1541.12,1547.38,1541.12,1542.02,92962,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071118,000000,1541.12,1542.02,1541.12,1542.02,18470,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071119,000000,1514.70,1526.34,1514.70,1526.34,53265,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071120,000000,1521.26,1524.84,1519.47,1524.84,21010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071121,000000,1518.93,1545.74,1518.93,1541.27,115143,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071124,000000,1542.45,1542.45,1512.05,1535.30,26767,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071125,000000,1524.70,1561.26,1524.70,1557.69,122738,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071126,000000,1583.08,1583.08,1583.08,1583.08,103252,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071127,000000,1609.21,1609.21,1609.21,1609.21,85587,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071128,000000,1636.08,1636.08,1636.08,1636.08,86184,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071201,000000,1663.71,1663.71,1663.71,1663.71,209451,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071202,000000,1692.84,1692.84,1634.59,1644.30,325430,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071203,000000,1614.75,1667.80,1614.75,1627.13,281550,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071204,000000,1614.44,1614.44,1600.25,1600.25,85820,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071205,000000,1596.65,1628.51,1596.65,1619.66,295118,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071208,000000,1646.54,1646.54,1646.54,1646.54,96547,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071209,000000,1674.16,1674.16,1674.16,1674.16,285425,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071210,000000,1702.53,1702.53,1702.53,1702.53,369164,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071211,000000,1731.03,1731.03,1722.28,1730.15,2016820,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071212,000000,1759.27,1759.27,1759.27,1759.27,3009500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071215,000000,1789.13,1789.13,1789.13,1789.13,2306604,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071216,000000,1825.44,1825.44,1754.93,1780.17,430868,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071217,000000,1748.80,1759.27,1748.80,1759.27,60002,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071218,000000,1727.25,1784.04,1727.25,1742.10,3395850,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071219,000000,1771.22,1771.22,1771.22,1771.22,482362,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071222,000000,1801.32,1801.32,1781.34,1799.59,454543,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071223,000000,1802.46,1830.20,1802.46,1830.20,308937,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071224,000000,1823.87,1860.18,1823.87,1859.31,263523,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071225,000000,1891.53,1891.53,1888.08,1890.67,453334,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071226,000000,1918.29,1923.45,1888.18,1918.29,277127,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071230,000000,1913.72,1951.48,1913.72,1948.90,220874,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20071231,000000,1977.05,1983.05,1960.78,1978.76,336645,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080101,000000,2013.32,2013.32,1991.11,2011.61,891033,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080102,000000,2009.18,2009.18,1973.27,1998.92,37657,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080105,000000,1959.81,1997.43,1959.81,1997.43,3396,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080113,000000,1958.63,1993.70,1958.63,1993.70,8700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080114,000000,1957.05,1975.03,1957.05,1975.03,47010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080115,000000,1940.69,1940.69,1940.69,1940.69,85548,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080116,000000,1907.09,1907.09,1907.09,1907.09,85548,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080120,000000,1869.77,1903.36,1869.77,1903.36,8935,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080121,000000,1870.51,1870.51,1870.51,1870.51,85639,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080122,000000,1838.41,1838.41,1838.41,1838.41,85548,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080123,000000,1804.40,1877.24,1804.40,1823.48,1566885,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080126,000000,1856.50,1856.50,1844.38,1844.38,57274,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080127,000000,1878.45,1878.45,1806.70,1858.57,591200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080128,000000,1824.32,1852.89,1824.32,1839.90,78511,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080129,000000,1803.54,1839.90,1803.54,1839.90,739,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080130,000000,1808.54,1808.54,1808.54,1808.54,109874,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080202,000000,1777.19,1782.41,1777.19,1782.41,74010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080204,000000,1752.55,1752.55,1752.55,1752.55,90000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080205,000000,1722.30,1741.56,1722.30,1724.93,552052,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080206,000000,1723.39,1757.49,1705.03,1733.89,966215,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080209,000000,1763.00,1763.00,1763.00,1763.00,176000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080210,000000,1796.10,1796.10,1742.10,1773.46,220695,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080212,000000,1773.47,1773.47,1740.33,1763.00,37873,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080213,000000,1733.14,1733.14,1733.14,1733.14,86000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080216,000000,1734.63,1736.38,1702.21,1714.48,122956,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080217,000000,1706.66,1706.66,1684.70,1689.09,115545,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080218,000000,1660.72,1660.72,1660.72,1660.72,107577,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080219,000000,1630.25,1677.89,1630.25,1648.78,219572,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080220,000000,1679.50,1679.50,1659.23,1659.23,31795,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080223,000000,1686.98,1686.98,1677.32,1686.11,115921,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080224,000000,1688.77,1688.77,1656.21,1671.17,108369,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080225,000000,1673.13,1673.13,1640.54,1665.20,23923,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080226,000000,1666.14,1670.55,1633.54,1659.98,35775,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080227,000000,1630.18,1644.30,1630.18,1644.30,48835,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080301,000000,1614.20,1630.11,1614.20,1630.11,43943,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080302,000000,1603.24,1604.12,1603.24,1603.24,227930,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080303,000000,1599.51,1631.36,1592.43,1623.39,98040,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080304,000000,1600.35,1629.59,1594.14,1609.21,52257,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080305,000000,1638.20,1639.98,1602.78,1615.18,54508,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080309,000000,1603.67,1642.63,1599.24,1615.18,30408,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080310,000000,1642.06,1642.06,1642.06,1642.06,296213,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080311,000000,1651.02,1666.89,1643.08,1651.02,61510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080312,000000,1657.87,1660.52,1638.46,1647.28,56034,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080315,000000,1651.51,1676.17,1629.49,1662.96,89664,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080316,000000,1693.91,1693.91,1633.03,1648.03,92344,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080317,000000,1650.08,1650.96,1617.40,1636.83,38491,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080318,000000,1608.51,1665.20,1608.51,1612.94,165962,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080324,000000,1624.46,1624.46,1612.94,1612.94,150,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080326,000000,1613.83,1613.83,1612.94,1612.94,8000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080329,000000,1589.75,1638.32,1589.75,1638.32,44490,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080330,000000,1607.63,1607.63,1587.22,1598.76,53517,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080402,000000,1604.31,1629.13,1604.31,1606.97,28103,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080405,000000,1636.34,1636.34,1620.41,1620.41,43028,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080406,000000,1622.18,1649.61,1619.52,1620.41,131625,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080407,000000,1621.43,1621.43,1618.78,1619.66,162290,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080408,000000,1610.40,1638.71,1610.40,1621.90,21010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080409,000000,1605.76,1624.38,1593.34,1603.98,66299,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080412,000000,1582.04,1598.01,1573.17,1598.01,25073,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080414,000000,1566.76,1594.28,1566.76,1594.28,11010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080416,000000,1568.15,1568.15,1568.15,1568.15,86000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080419,000000,1537.26,1566.65,1537.26,1566.65,5010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080420,000000,1540.52,1540.52,1540.52,1540.52,86000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080421,000000,1515.14,1515.14,1515.14,1515.14,86000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080423,000000,1490.50,1490.50,1490.50,1490.50,86000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080426,000000,1462.33,1521.76,1462.33,1483.04,475467,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080427,000000,1511.85,1511.85,1483.04,1483.04,935,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080428,000000,1511.85,1511.85,1483.04,1483.04,510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080430,000000,1510.29,1510.29,1490.50,1490.50,27010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080503,000000,1515.14,1515.14,1515.14,1515.14,88999,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080504,000000,1540.37,1540.37,1501.03,1536.79,400718,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080505,000000,1542.39,1562.90,1542.39,1558.44,96377,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080506,000000,1585.11,1585.11,1577.11,1577.11,63268,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080507,000000,1603.24,1603.24,1603.24,1603.24,164555,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080510,000000,1645.80,1645.80,1580.18,1603.24,30010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080511,000000,1584.23,1612.63,1557.61,1595.77,21449,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080513,000000,1554.33,1565.91,1554.33,1565.91,64101,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080514,000000,1528.87,1566.47,1527.08,1527.08,98061,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080517,000000,1483.32,1517.38,1483.32,1517.38,31691,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080518,000000,1483.29,1558.40,1483.29,1536.04,163604,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080519,000000,1557.50,1574.41,1557.50,1572.63,96974,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080520,000000,1590.05,1617.60,1525.16,1583.82,163284,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080521,000000,1592.93,1593.82,1539.51,1568.89,111391,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080524,000000,1562.43,1562.43,1525.84,1551.72,49725,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080525,000000,1521.27,1529.32,1511.43,1529.32,55950,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080526,000000,1518.64,1518.64,1489.88,1497.97,156346,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080527,000000,1505.28,1538.43,1485.57,1519.62,100705,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080528,000000,1493.49,1519.56,1480.90,1493.49,96818,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080531,000000,1489.74,1535.59,1489.74,1494.23,20499,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080601,000000,1493.93,1505.62,1493.93,1495.73,35269,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080602,000000,1496.93,1496.93,1487.04,1494.23,55655,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080608,000000,1494.54,1494.54,1456.77,1492.74,12360,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080609,000000,1463.51,1464.41,1455.38,1459.89,276740,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080610,000000,1456.47,1464.61,1419.41,1454.67,356202,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080611,000000,1463.39,1497.74,1429.04,1456.16,1424074,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080614,000000,1489.25,1495.56,1474.82,1474.82,47106,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080615,000000,1511.41,1511.41,1511.41,1511.41,152677,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080616,000000,1550.06,1550.06,1483.05,1542.02,244552,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080617,000000,1508.43,1508.43,1503.94,1503.94,465706,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080618,000000,1474.85,1479.36,1465.83,1470.34,87510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080621,000000,1477.87,1477.87,1434.35,1435.26,111870,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080622,000000,1437.07,1449.76,1435.26,1435.26,3603,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080623,000000,1438.42,1438.42,1394.84,1424.80,31731,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080624,000000,1396.75,1415.84,1384.02,1415.84,22092,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080625,000000,1391.56,1391.56,1381.50,1381.50,163831,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080628,000000,1343.16,1368.81,1343.16,1368.81,31808,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080629,000000,1335.24,1359.10,1334.33,1359.10,28273,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080630,000000,1359.10,1359.10,1359.10,1359.10,2713,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080701,000000,1359.28,1359.28,1342.75,1358.36,505610,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080702,000000,1358.15,1362.75,1325.02,1343.43,62517,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080705,000000,1380.87,1380.87,1352.38,1352.38,23615,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080706,000000,1385.23,1385.23,1385.23,1385.23,480710,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080707,000000,1378.40,1419.32,1378.40,1416.59,419316,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080708,000000,1412.75,1454.46,1412.75,1434.51,64882,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080709,000000,1472.11,1472.11,1457.65,1457.65,55688,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080715,000000,1375.10,1421.57,1063.10,1191.12,509710,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080719,000000,1221.29,1221.29,1163.09,1164.99,90711,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080720,000000,1138.12,1152.52,1138.12,1138.12,286280,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080721,000000,1137.90,1139.82,1137.90,1138.86,80361,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080722,000000,1135.24,1139.08,1135.24,1138.12,30932,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080723,000000,1165.49,1167.40,1106.16,1153.05,105304,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080726,000000,1129.75,1150.81,1119.21,1150.81,8563,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080727,000000,1133.96,1155.10,1123.38,1135.88,1162211,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080728,000000,1135.88,1135.88,1135.88,1135.88,59000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080729,000000,1135.88,1135.88,1135.88,1135.88,1677,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080802,000000,1107.68,1133.64,1107.68,1133.64,10031,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080803,000000,1130.16,1162.72,1129.20,1149.32,76591,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080804,000000,1146.22,1146.22,1121.28,1143.34,34485,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080805,000000,1135.99,1139.84,1124.45,1132.14,90727,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080806,000000,1135.64,1135.64,1108.62,1120.20,76115,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080810,000000,1105.71,1124.12,1092.15,1103.77,420011,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080812,000000,1098.76,1131.56,1080.43,1120.95,85156,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080813,000000,1150.56,1150.56,1128.41,1128.41,31620,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080816,000000,1136.64,1161.67,1129.90,1129.90,10641,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080819,000000,1145.09,1145.09,1130.65,1130.65,13010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080820,000000,1157.52,1160.39,1144.09,1144.09,45742,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080823,000000,1176.48,1176.48,1133.33,1144.84,4300,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080824,000000,1173.99,1173.99,1129.06,1156.78,180446,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080825,000000,1156.78,1156.78,1156.78,1156.78,2000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080826,000000,1156.99,1156.99,1154.12,1156.03,110679,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080827,000000,1157.41,1157.41,1138.28,1154.54,17706,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080830,000000,1148.05,1154.75,1148.05,1153.80,43953,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080831,000000,1157.33,1157.33,1123.71,1138.12,52068,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080901,000000,1117.50,1126.17,1108.83,1126.17,50010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080902,000000,1155.81,1155.81,1098.02,1126.92,2934,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20080903,000000,1126.92,1126.92,1126.92,1126.92,21855,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081208,000000,813.36,813.36,813.36,813.36,500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081210,000000,794.52,802.16,794.52,802.16,63320,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081213,000000,806.52,806.52,806.52,802.16,2019,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081214,000000,779.49,799.17,779.49,799.17,14868,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081215,000000,776.89,797.68,776.89,797.68,7000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081216,000000,776.40,793.94,776.40,793.94,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081220,000000,770.92,793.94,770.92,793.94,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081221,000000,778.27,778.27,778.27,778.27,132020,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081222,000000,755.72,776.77,755.72,776.77,11535,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081223,000000,761.93,773.04,755.27,773.04,24274,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081224,000000,751.18,772.29,751.18,772.29,4318,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081227,000000,751.54,771.55,751.54,771.55,3000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081228,000000,776.77,776.77,776.77,776.77,700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20081230,000000,778.22,778.22,778.22,771.55,1022,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090104,000000,756.62,756.62,756.62,756.62,2346,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090105,000000,756.99,756.99,755.87,755.87,64421,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090110,000000,744.67,744.67,744.67,744.67,30107,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090112,000000,739.44,739.44,739.44,739.44,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090113,000000,736.46,736.46,736.46,736.46,30000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090114,000000,731.23,731.23,731.23,731.23,30000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090117,000000,726.01,726.01,726.01,726.01,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090118,000000,724.51,724.51,724.51,724.51,27000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090120,000000,712.94,733.47,712.94,733.47,5986,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090125,000000,741.46,755.14,741.46,733.47,1520,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090128,000000,751.72,751.72,751.72,733.47,1036,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090201,000000,711.80,733.47,711.80,733.47,1570,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090202,000000,712.57,731.98,712.57,731.98,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090208,000000,711.44,729.74,711.44,729.74,15038,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090209,000000,709.56,726.75,709.56,726.75,16126,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090211,000000,705.75,725.26,705.75,725.26,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090217,000000,704.99,724.51,704.99,724.51,3000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090303,000000,711.07,711.07,711.07,711.07,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090309,000000,711.07,711.07,711.07,711.07,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090310,000000,711.07,711.07,711.07,711.07,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090316,000000,711.07,711.07,711.07,711.07,111454,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090317,000000,731.53,731.53,731.53,711.82,5027,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090405,000000,725.26,725.26,725.26,725.26,41050,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090406,000000,731.98,731.98,731.98,731.98,50000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090408,000000,740.94,740.94,740.94,740.94,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090412,000000,740.94,740.94,740.94,740.94,88500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090420,000000,755.12,755.12,755.12,755.12,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090427,000000,755.12,755.12,755.12,755.12,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090428,000000,770.05,770.05,770.05,770.05,4050,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090429,000000,784.99,784.99,784.99,784.99,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090502,000000,800.66,800.66,800.66,800.66,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090503,000000,816.34,816.34,816.34,816.34,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090505,000000,832.77,832.77,832.77,832.77,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090506,000000,849.94,849.94,849.94,849.94,1849,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090509,000000,849.94,849.94,849.94,849.94,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090510,000000,849.94,849.94,849.94,849.94,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090511,000000,867.11,867.11,867.11,867.11,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090512,000000,885.03,885.03,885.03,885.03,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090513,000000,885.03,885.03,885.03,885.03,146,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090516,000000,885.03,885.03,885.03,885.03,45706,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090517,000000,895.48,895.48,895.48,895.48,2834,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090519,000000,896.23,896.23,896.23,896.23,8500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090520,000000,897.72,897.72,897.72,897.72,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090524,000000,902.20,902.20,902.20,902.20,700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090525,000000,902.20,902.20,902.20,902.20,15000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090527,000000,905.18,905.18,905.18,905.18,32729,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090601,000000,912.65,912.65,912.65,912.65,16000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090602,000000,916.38,916.38,916.38,916.38,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090606,000000,916.38,916.38,916.38,916.38,24000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090613,000000,922.36,922.36,922.36,922.36,21000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090614,000000,926.84,926.84,926.84,926.84,11713,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090615,000000,929.82,929.82,929.82,929.82,15000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090622,000000,936.07,963.42,935.05,963.42,7000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090623,000000,977.01,977.01,948.49,948.49,54689,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090624,000000,979.81,982.83,926.49,982.83,158794,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090711,000000,842.05,888.01,842.05,888.01,63085,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090712,000000,855.81,866.36,855.81,866.36,11782,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090713,000000,859.84,859.84,856.66,856.66,33107,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090714,000000,868.43,868.43,858.90,858.90,14198,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090715,000000,868.74,868.74,847.56,858.15,20431,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090725,000000,846.20,846.20,846.20,846.20,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090728,000000,846.20,846.20,846.20,846.20,13507,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090729,000000,843.22,843.22,843.22,843.22,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090802,000000,843.22,843.22,843.22,843.22,1239,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090803,000000,843.22,843.22,843.22,843.22,1238,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090804,000000,843.22,843.22,843.22,843.22,41053,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090816,000000,835.75,835.75,835.75,835.75,3250,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090817,000000,864.25,866.36,864.25,866.36,3625,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090819,000000,836.50,861.88,822.75,861.88,3500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090823,000000,857.65,861.88,857.65,861.88,12700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090824,000000,858.81,869.35,858.81,869.35,7351,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090825,000000,872.34,872.34,872.34,872.34,44731,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090829,000000,882.04,882.04,882.04,882.04,3500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090901,000000,882.79,882.79,882.79,882.79,11000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090902,000000,885.03,885.03,885.03,885.03,7717,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090905,000000,886.52,886.52,886.52,886.52,4867,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090909,000000,887.27,887.27,887.27,887.27,5877,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090913,000000,888.76,888.76,888.76,888.76,1065,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090919,000000,888.76,888.76,888.76,888.76,23176,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090921,000000,894.73,894.73,894.73,894.73,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090922,000000,894.73,894.73,894.73,894.73,40000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090923,000000,903.69,903.69,903.69,903.69,6019,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090927,000000,905.18,905.18,905.18,905.18,41019,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090928,000000,886.11,909.02,885.07,895.48,20492,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20090929,000000,914.89,914.89,914.89,914.89,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091003,000000,914.89,914.89,914.89,914.89,210,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091005,000000,914.89,914.89,914.89,914.89,70000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091012,000000,930.57,930.57,930.57,930.57,3000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091013,000000,931.31,931.31,931.31,931.31,1238,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091017,000000,931.31,931.31,931.31,931.31,19170,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091018,000000,935.79,935.79,935.79,935.79,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091025,000000,937.29,937.29,937.29,937.29,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091026,000000,957.45,957.45,957.45,957.45,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091027,000000,978.35,978.35,978.35,978.35,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091028,000000,1000.00,1000.00,1000.00,1000.00,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091031,000000,1022.40,1022.40,1022.40,1022.40,1480,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091101,000000,1023.14,1023.14,1023.14,1023.14,3254,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091104,000000,1023.89,1023.89,1023.89,1023.89,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091107,000000,1050.77,1050.77,1050.77,1050.77,685,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091108,000000,1078.39,1078.39,1078.39,1078.39,86,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091110,000000,1106.76,1106.76,1106.76,1106.76,924,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091111,000000,1136.62,1136.62,1136.62,1136.62,35000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091114,000000,1167.23,1167.23,1167.23,1167.23,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091115,000000,1198.59,1198.59,1198.59,1198.59,106999,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091116,000000,1249.69,1249.69,1165.74,1165.74,298448,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091117,000000,1160.75,1231.81,1151.27,1194.86,67018,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091122,000000,1159.77,1159.77,1159.77,1159.77,46584,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091123,000000,1142.60,1142.60,1142.60,1142.60,31405,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091124,000000,1147.82,1147.82,1147.82,1147.82,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091129,000000,1143.57,1143.57,1135.88,1135.88,12221,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091130,000000,1128.41,1128.41,1128.41,1128.41,26694,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091207,000000,1110.05,1149.32,1110.05,1149.32,245861,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091208,000000,1121.38,1121.38,1119.45,1119.45,50799,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091209,000000,1119.45,1119.45,1119.45,1119.45,2000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091212,000000,1101.53,1101.53,1101.53,1101.53,61974,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091213,000000,1079.88,1079.88,1079.88,1079.88,267,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091216,000000,1079.88,1079.88,1079.88,1079.88,30000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091220,000000,1067.20,1079.88,1067.20,1079.88,112000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091221,000000,1074.66,1074.66,1071.73,1074.66,23000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091222,000000,1071.44,1072.42,1071.44,1072.42,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091223,000000,1067.19,1067.19,1067.19,1067.19,733,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091228,000000,1075.60,1075.60,1044.05,1044.05,20944,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091229,000000,1038.08,1038.08,1038.08,1038.08,36340,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20091230,000000,1060.05,1060.05,1037.33,1037.33,12081,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100102,000000,1052.26,1052.26,1051.28,1052.26,21149,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100103,000000,1053.24,1053.24,1052.26,1052.26,18829,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100104,000000,1052.26,1052.26,1052.26,1052.26,914,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100106,000000,1051.51,1051.51,1051.51,1051.51,13866,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100109,000000,1024.64,1024.64,1024.64,1024.64,2857,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100110,000000,1023.89,1023.89,1023.89,1023.89,6607,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100111,000000,1013.08,1048.53,1013.08,1048.53,17309,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100112,000000,1041.36,1071.67,1041.36,1071.67,497084,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100113,000000,1097.80,1097.80,1097.80,1097.80,84300,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100116,000000,1126.17,1126.17,1126.17,1126.17,3924,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100117,000000,1127.66,1127.66,1127.66,1127.66,85000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100118,000000,1157.53,1157.53,1157.53,1157.53,85180,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100119,000000,1188.88,1188.88,1188.88,1188.88,85056,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100120,000000,1220.99,1220.99,1220.99,1220.99,83475,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100123,000000,1253.84,1253.84,1197.69,1253.84,464118,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100124,000000,1274.19,1276.98,1274.19,1276.98,91126,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100125,000000,1310.58,1310.58,1310.58,1310.58,203181,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100126,000000,1347.16,1347.16,1347.16,1347.16,109011,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100127,000000,1402.37,1402.37,1309.86,1313.56,292906,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100130,000000,1295.67,1307.73,1295.67,1299.38,98073,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100131,000000,1302.12,1302.12,1273.29,1284.45,93536,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100201,000000,1260.56,1264.29,1260.56,1260.56,21741,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100202,000000,1285.94,1285.94,1285.94,1285.94,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100203,000000,1247.88,1270.26,1246.95,1270.26,15810,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100206,000000,1245.99,1255.36,1245.99,1247.86,74271,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100208,000000,1262.05,1262.05,1262.05,1262.05,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100209,000000,1222.20,1248.48,1222.20,1238.16,6311,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100210,000000,1236.66,1285.94,1236.66,1285.94,24475,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100214,000000,1294.72,1295.65,1294.72,1295.65,19730,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100216,000000,1288.10,1303.86,1288.10,1303.86,68600,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100217,000000,1290.04,1317.80,1290.04,1311.32,5733,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100220,000000,1275.89,1275.89,1259.06,1259.06,12093,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100221,000000,1253.84,1253.84,1253.84,1253.84,12432,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100224,000000,1248.61,1248.61,1248.61,1248.61,31917,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100227,000000,1258.46,1259.40,1235.92,1235.92,307984,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100228,000000,1257.87,1257.87,1223.97,1223.97,69551,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100303,000000,1454.36,1497.96,1380.78,1422.56,859395,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100306,000000,1406.61,1473.33,1406.61,1473.33,748528,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100307,000000,1506.47,1513.65,1504.68,1513.65,301662,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100308,000000,1556.06,1556.95,1548.03,1556.95,111652,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100309,000000,1596.56,1601.88,1596.56,1601.00,285538,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100310,000000,1609.85,1665.12,1559.93,1559.93,247260,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100313,000000,1545.00,1545.00,1545.00,1545.00,35293,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100314,000000,1528.13,1528.13,1526.34,1526.34,82000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100315,000000,1590.76,1590.76,1484.53,1484.53,160000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100316,000000,1573.19,1573.19,1494.98,1494.98,1314354,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100327,000000,1503.19,1503.19,1503.19,1503.19,32000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100328,000000,1492.02,1492.02,1487.52,1487.52,27492,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100329,000000,1490.31,1491.21,1474.08,1474.08,58000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100330,000000,1492.13,1493.03,1448.69,1448.69,138088,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100331,000000,1441.89,1441.89,1422.83,1425.55,257959,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100403,000000,1462.10,1466.61,1462.10,1466.61,65778,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100404,000000,1504.52,1504.52,1466.61,1466.61,37467,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100405,000000,1477.06,1477.96,1477.06,1477.06,6778,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100406,000000,1474.85,1474.85,1470.34,1470.34,7649,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100407,000000,1461.64,1513.65,1461.64,1513.65,92955,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100410,000000,1513.85,1513.85,1477.81,1477.81,33100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100411,000000,1462.13,1462.13,1462.13,1462.13,23840,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100412,000000,1450.19,1450.19,1450.19,1450.19,8340,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100413,000000,1446.45,1446.45,1446.45,1446.45,9000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100418,000000,1441.97,1441.97,1441.97,1441.97,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100419,000000,1439.73,1442.45,1439.73,1439.73,223026,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100420,000000,1418.18,1426.36,1417.27,1421.82,84736,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100421,000000,1424.93,1424.93,1403.99,1407.63,26980,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100424,000000,1412.11,1412.11,1411.20,1412.11,32800,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100425,000000,1412.81,1447.20,1376.61,1447.20,185956,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100426,000000,1406.30,1470.34,1406.30,1470.34,100962,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100427,000000,1468.47,1507.09,1468.47,1501.70,57422,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100428,000000,1476.78,1476.78,1474.08,1474.08,126748,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100501,000000,1441.77,1477.81,1441.77,1477.81,1507,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100502,000000,1476.15,1517.38,1460.91,1517.38,150467,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100504,000000,1450.19,1450.19,1450.19,1450.19,26819,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100505,000000,1509.76,1510.66,1509.76,1510.66,4130,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100508,000000,1438.99,1438.99,1438.99,1438.99,2189,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100509,000000,1438.08,1438.99,1438.08,1438.99,17140,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100510,000000,1435.35,1515.14,1435.35,1515.14,125180,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100511,000000,1509.17,1550.23,1509.17,1550.23,92678,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100512,000000,1589.05,1589.05,1589.05,1589.05,39933,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100515,000000,1551.72,1551.72,1551.72,1551.72,8582,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100516,000000,1518.13,1518.13,1518.13,1518.13,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100518,000000,1506.45,1559.93,1506.45,1559.93,7700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100519,000000,1515.89,1515.89,1515.89,1515.89,6406,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100522,000000,1563.00,1563.00,1509.17,1509.17,32268,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100523,000000,1539.02,1539.02,1530.07,1530.07,12000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100524,000000,1476.41,1583.08,1476.41,1583.08,54110,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100525,000000,1559.97,1604.79,1508.86,1515.14,149569,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100529,000000,1489.16,1491.86,1488.26,1488.26,25212,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100531,000000,1522.60,1523.50,1522.60,1522.60,8580,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100601,000000,1519.62,1519.62,1519.62,1519.62,6100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100602,000000,1540.50,1563.67,1540.50,1563.67,117575,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100606,000000,1614.16,1614.16,1560.68,1560.68,126900,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100607,000000,1579.20,1580.09,1579.20,1580.09,5700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100608,000000,1584.76,1584.76,1564.27,1565.16,41539,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100609,000000,1527.83,1527.83,1527.83,1527.83,2000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100612,000000,1526.94,1573.48,1526.94,1527.83,34220,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100613,000000,1510.66,1510.66,1510.66,1510.66,13975,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100614,000000,1553.19,1553.19,1526.34,1526.34,20715,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100615,000000,1516.78,1516.78,1515.89,1515.89,13000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100616,000000,1532.46,1532.46,1522.60,1522.60,7987,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100619,000000,1508.42,1508.42,1508.42,1508.42,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100620,000000,1492.30,1492.30,1490.50,1490.50,29822,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100621,000000,1527.58,1527.58,1476.27,1485.28,29425,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100622,000000,1471.78,1507.67,1471.78,1507.67,16456,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100623,000000,1485.28,1485.28,1484.38,1485.28,39739,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100628,000000,1509.28,1545.00,1509.28,1545.00,58305,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100629,000000,1544.44,1582.80,1544.44,1552.47,39673,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100630,000000,1547.99,1547.99,1547.99,1547.99,4000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100703,000000,1500.21,1553.21,1500.21,1500.21,14570,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100704,000000,1500.21,1500.21,1500.21,1500.21,600,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100705,000000,1517.64,1547.99,1517.64,1547.99,35000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100706,000000,1538.49,1593.53,1538.49,1593.53,99747,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100707,000000,1631.61,1631.61,1631.61,1631.61,139177,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100711,000000,1686.11,1686.11,1686.11,1686.11,75244,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100712,000000,1747.60,1747.60,1627.92,1671.92,461040,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100713,000000,1645.13,1780.92,1645.13,1780.92,553513,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100714,000000,1779.82,1792.87,1741.57,1792.87,897276,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100815,000000,1526.00,1526.00,1526.00,1526.00,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100816,000000,1522.00,1522.00,1522.00,1522.00,9717,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100817,000000,1515.00,1515.00,1515.00,1515.00,120825,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100818,000000,1455.00,1455.00,1455.00,1455.00,40313,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100821,000000,1428.00,1428.00,1428.00,1428.00,116896,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100822,000000,1371.00,1485.00,1371.00,1485.00,873661,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100823,000000,1478.00,1478.00,1478.00,1478.00,16600,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100824,000000,1490.00,1490.00,1490.00,1490.00,85000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100825,000000,1549.00,1549.00,1549.00,1549.00,139996,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100828,000000,1610.00,1610.00,1610.00,1610.00,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100829,000000,1612.00,1612.00,1612.00,1612.00,11297,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100830,000000,1620.00,1620.00,1496.00,1496.00,326414,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100831,000000,1555.00,1555.00,1521.00,1521.00,139935,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100904,000000,1549.00,1549.00,1480.00,1480.00,145180,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100905,000000,1462.00,1510.00,1445.00,1450.00,58009,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100906,000000,1500.00,1500.00,1463.00,1499.00,199484,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100907,000000,1510.00,1529.00,1510.00,1510.00,93503,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100908,000000,1570.00,1570.00,1464.00,1464.00,45000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100912,000000,1461.00,1461.00,1461.00,1461.00,18500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100913,000000,1437.00,1437.00,1437.00,1437.00,29628,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100914,000000,1417.00,1520.00,1417.00,1520.00,88320,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100915,000000,1421.00,1421.00,1421.00,1421.00,18792,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100918,000000,1455.00,1500.00,1455.00,1500.00,119014,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100919,000000,1470.00,1510.00,1460.00,1498.00,39613,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100922,000000,1430.00,1431.00,1430.00,1430.00,12871,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100926,000000,1420.00,1420.00,1420.00,1420.00,4470,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100927,000000,1417.00,1417.00,1417.00,1417.00,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100928,000000,1404.00,1412.00,1404.00,1412.00,22847,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20100929,000000,1410.00,1410.00,1410.00,1410.00,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101002,000000,1412.00,1412.00,1387.00,1410.00,217005,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101003,000000,1387.00,1400.00,1367.00,1387.00,19482,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101006,000000,1365.00,1444.00,1365.00,1444.00,48331,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101009,000000,1444.00,1444.00,1400.00,1400.00,8687,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101010,000000,1429.00,1429.00,1346.00,1346.00,11756,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101012,000000,1341.00,1341.00,1341.00,1341.00,57383,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101016,000000,1305.00,1370.00,1305.00,1370.00,61486,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101017,000000,1375.00,1375.00,1300.00,1375.00,1104618,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101019,000000,1349.00,1353.00,1349.00,1353.00,53345,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101020,000000,1370.00,1385.00,1370.00,1385.00,14010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101024,000000,1393.00,1393.00,1391.00,1393.00,77350,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101025,000000,1442.00,1442.00,1442.00,1442.00,81612,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101026,000000,1382.00,1496.00,1382.00,1496.00,107492,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101027,000000,1418.00,1536.00,1418.00,1536.00,210613,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101030,000000,1540.00,1582.00,1531.00,1582.00,82650,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101031,000000,1574.00,1595.00,1512.00,1512.00,27690,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101101,000000,1510.00,1511.00,1510.00,1510.00,11630,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101102,000000,1502.00,1502.00,1502.00,1502.00,1036,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101103,000000,1530.00,1563.00,1530.00,1563.00,64500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101107,000000,1497.00,1497.00,1497.00,1497.00,32137,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101108,000000,1475.00,1475.00,1475.00,1475.00,17344,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101109,000000,1464.00,1464.00,1464.00,1464.00,950,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101110,000000,1480.00,1480.00,1480.00,1480.00,276,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101113,000000,1489.00,1522.00,1489.00,1500.00,129552,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101114,000000,1510.00,1511.00,1510.00,1511.00,35000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101115,000000,1511.00,1511.00,1511.00,1511.00,29483,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101116,000000,1511.00,1511.00,1511.00,1511.00,15220,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101120,000000,1511.00,1511.00,1511.00,1511.00,3200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101121,000000,1530.00,1571.00,1530.00,1571.00,58800,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101122,000000,1490.00,1606.00,1487.00,1606.00,70835,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101124,000000,1523.00,1523.00,1523.00,1523.00,400,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101127,000000,1519.00,1519.00,1519.00,1519.00,8000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101128,000000,1513.00,1513.00,1513.00,1513.00,2000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101129,000000,1512.00,1512.00,1512.00,1512.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20101205,000000,1512.00,1512.00,1512.00,1512.00,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110219,000000,1512.00,1512.00,1512.00,1512.00,1652,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110220,000000,1512.00,1512.00,1512.00,1512.00,700,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110301,000000,1511.00,1511.00,1511.00,1511.00,85685,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110302,000000,1451.00,1451.00,1451.00,1451.00,83078,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110305,000000,1395.00,1395.00,1395.00,1395.00,50000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110306,000000,1363.00,1363.00,1363.00,1363.00,54777,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110307,000000,1380.00,1380.00,1380.00,1380.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110309,000000,1358.00,1358.00,1358.00,1358.00,12000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110312,000000,1360.00,1360.00,1360.00,1360.00,4200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110313,000000,1360.00,1360.00,1360.00,1360.00,2549,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110314,000000,1377.00,1390.00,1377.00,1390.00,2500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110315,000000,1322.00,1322.00,1322.00,1322.00,500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110319,000000,1322.00,1340.00,1322.00,1340.00,27701,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110326,000000,1418.00,1418.00,1418.00,1418.00,8000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110327,000000,1420.00,1422.00,1420.00,1422.00,12475,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110328,000000,1428.00,1428.00,1428.00,1428.00,12000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110330,000000,1400.00,1400.00,1390.00,1390.00,4727,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110403,000000,1436.00,1436.00,1436.00,1436.00,47415,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110404,000000,1451.00,1460.00,1451.00,1460.00,5025,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110405,000000,1462.00,1462.00,1462.00,1462.00,8953,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110406,000000,1466.00,1466.00,1459.00,1460.00,31137,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110409,000000,1480.00,1480.00,1480.00,1480.00,72111,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110410,000000,1480.00,1480.00,1410.00,1410.00,4600,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110411,000000,1460.00,1480.00,1460.00,1479.00,5708,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110412,000000,1480.00,1516.00,1480.00,1516.00,164983,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110413,000000,1500.00,1570.00,1500.00,1570.00,190102,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110416,000000,1589.00,1604.00,1589.00,1589.00,124231,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110608,000000,1667.00,1667.00,1667.00,1667.00,73158,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110611,000000,1709.00,1709.00,1709.00,1709.00,20000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110612,000000,1721.00,1721.00,1721.00,1721.00,87920,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110613,000000,1774.00,1774.00,1774.00,1774.00,102600,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110614,000000,1837.00,1837.00,1700.00,1800.00,1071535,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110615,000000,1879.00,1879.00,1746.00,1746.00,322750,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110904,000000,1737.00,1737.00,1737.00,1737.00,18090,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110906,000000,1727.00,1727.00,1727.00,1727.00,1330,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20110913,000000,1726.00,1726.00,1726.00,1726.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111005,000000,1657.00,1657.00,1657.00,1657.00,1088,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111030,000000,1587.00,1587.00,1524.00,1524.00,1475,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111031,000000,1467.00,1467.00,1467.00,1467.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111102,000000,1467.00,1467.00,1467.00,1467.00,13440,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111108,000000,1461.00,1461.00,1461.00,1461.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111109,000000,1461.00,1461.00,1461.00,1461.00,13,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111112,000000,1461.00,1461.00,1461.00,1461.00,27240,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111113,000000,1447.00,1447.00,1447.00,1447.00,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111114,000000,1390.00,1390.00,1390.00,1390.00,200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111116,000000,1390.00,1390.00,1390.00,1390.00,2141,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111126,000000,1389.00,1389.00,1389.00,1389.00,75000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111207,000000,1297.00,1297.00,1246.00,1246.00,2110,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111210,000000,1197.00,1197.00,1197.00,1197.00,310000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111211,000000,1150.00,1150.00,1150.00,1150.00,116591,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111212,000000,1104.00,1104.00,1104.00,1104.00,115135,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111213,000000,1060.00,1060.00,1060.00,1060.00,40000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111214,000000,1046.00,1046.00,1046.00,1046.00,115000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111218,000000,1005.00,1087.00,1005.00,1087.00,952503,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111219,000000,1086.00,1086.00,1080.00,1086.00,476310,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111220,000000,1115.00,1115.00,1043.00,1043.00,44015,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111221,000000,1036.00,1036.00,1036.00,1036.00,11000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111224,000000,1032.00,1032.00,1032.00,1032.00,5100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20111226,000000,1031.00,1031.00,1031.00,1031.00,5943,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120101,000000,1029.00,1029.00,1029.00,1029.00,51,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120102,000000,1029.00,1029.00,1029.00,1029.00,1500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120103,000000,1028.00,1028.00,1028.00,1028.00,50,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120104,000000,1028.00,1028.00,1028.00,1028.00,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120111,000000,1028.00,1028.00,1028.00,1028.00,1400,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120115,000000,1027.00,1027.00,1027.00,1027.00,1453,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120116,000000,1026.00,1026.00,1026.00,1026.00,15500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120117,000000,1020.00,1020.00,1020.00,1020.00,107921,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120118,000000,982.00,982.00,982.00,982.00,9504,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120121,000000,979.00,979.00,979.00,979.00,60000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120125,000000,959.00,959.00,959.00,959.00,2785,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120128,000000,958.00,958.00,958.00,958.00,90,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120131,000000,958.00,958.00,958.00,958.00,14,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120218,000000,958.00,958.00,958.00,958.00,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120219,000000,956.00,956.00,956.00,956.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120430,000000,899.00,899.00,864.00,864.00,146134,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120501,000000,842.00,842.00,842.00,842.00,6187,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120502,000000,840.00,840.00,840.00,840.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120505,000000,840.00,840.00,840.00,840.00,28000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120506,000000,832.00,832.00,832.00,832.00,14105,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120507,000000,828.00,828.00,828.00,828.00,51834,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120508,000000,780.00,811.00,780.00,811.00,422726,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120509,000000,817.00,818.00,766.00,818.00,63249,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120512,000000,834.00,834.00,834.00,834.00,54616,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120513,000000,849.00,849.00,849.00,849.00,73684,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120514,000000,871.00,871.00,870.00,871.00,418563,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120515,000000,900.00,900.00,837.00,837.00,136117,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120516,000000,870.00,870.00,827.00,860.00,140208,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120519,000000,863.00,863.00,863.00,863.00,60829,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120520,000000,860.00,881.00,850.00,881.00,177857,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120521,000000,908.00,908.00,908.00,908.00,214723,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120522,000000,944.00,944.00,920.00,944.00,179869,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120523,000000,950.00,977.00,944.00,971.00,209701,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120526,000000,991.00,991.00,915.00,916.00,85607,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120527,000000,924.00,924.00,924.00,924.00,51000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120528,000000,924.00,976.00,908.00,948.00,143327,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120529,000000,900.00,960.00,895.00,895.00,124869,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120530,000000,875.00,875.00,870.00,870.00,25823,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120602,000000,864.00,864.00,864.00,864.00,20100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120605,000000,864.00,864.00,858.00,858.00,9142,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120606,000000,855.00,858.00,855.00,855.00,80772,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120609,000000,895.00,895.00,831.00,839.00,15351,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120610,000000,827.00,827.00,827.00,827.00,80742,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120611,000000,869.00,869.00,836.00,837.00,8268,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120612,000000,862.00,862.00,804.00,837.00,38870,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120613,000000,840.00,840.00,802.00,802.00,16466,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120616,000000,804.00,804.00,804.00,804.00,10010,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120703,000000,803.00,803.00,796.00,796.00,31000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120704,000000,789.00,790.00,789.00,790.00,3510,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120708,000000,829.00,829.00,829.00,829.00,560,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120711,000000,788.00,788.00,788.00,788.00,109805,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120916,000000,758.00,758.00,758.00,758.00,10,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120917,000000,758.00,758.00,758.00,758.00,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120922,000000,755.00,755.00,755.00,755.00,22000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120923,000000,749.00,749.00,749.00,749.00,60000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120929,000000,734.00,794.00,734.00,794.00,197953,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20120930,000000,804.00,804.00,804.00,804.00,33804,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121001,000000,814.00,814.00,814.00,814.00,10000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121002,000000,817.00,817.00,817.00,817.00,905,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121003,000000,817.00,817.00,817.00,817.00,252946,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121006,000000,849.00,849.00,849.00,849.00,58398,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121007,000000,866.00,866.00,866.00,866.00,38606,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121008,000000,877.00,877.00,877.00,877.00,17980,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121009,000000,882.00,882.00,882.00,882.00,1000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121010,000000,882.00,882.00,882.00,882.00,10551,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121013,000000,886.00,886.00,886.00,886.00,2500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121014,000000,887.00,887.00,887.00,887.00,5000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121015,000000,888.00,888.00,888.00,888.00,7000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121016,000000,890.00,890.00,890.00,890.00,72688,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121017,000000,913.00,913.00,913.00,913.00,143003,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121020,000000,949.00,949.00,949.00,949.00,18688,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121021,000000,955.00,955.00,955.00,955.00,260881,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121022,000000,993.00,993.00,993.00,993.00,61980,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121023,000000,1015.00,1015.00,1015.00,1015.00,22365,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121024,000000,1023.00,1023.00,1023.00,1023.00,1051,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121027,000000,1023.00,1023.00,1023.00,1023.00,100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121028,000000,1023.00,1023.00,1023.00,1023.00,115100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121029,000000,1063.00,1063.00,1063.00,1063.00,116059,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121030,000000,1105.00,1105.00,1105.00,1105.00,25100,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121031,000000,1114.00,1114.00,1114.00,1114.00,115025,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121104,000000,1158.00,1158.00,1158.00,1158.00,115965,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121105,000000,1204.00,1204.00,1204.00,1204.00,115555,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121106,000000,1252.00,1252.00,1252.00,1252.00,126646,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121107,000000,1302.00,1302.00,1302.00,1302.00,115060,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121110,000000,1354.00,1354.00,1354.00,1354.00,115576,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121201,000000,1895.00,1895.00,1820.00,1820.00,27488,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121202,000000,1796.00,1796.00,1796.00,1796.00,33400,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121204,000000,1775.00,1775.00,1775.00,1775.00,1005,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121208,000000,1774.00,1774.00,1774.00,1774.00,1001,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121209,000000,1773.00,1773.00,1773.00,1773.00,850,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121210,000000,1698.00,1698.00,1631.00,1631.00,58116,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121211,000000,1566.00,1566.00,1566.00,1566.00,110040,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121212,000000,1507.00,1507.00,1507.00,1507.00,114588,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121215,000000,1447.00,1567.00,1447.00,1567.00,1749930,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121216,000000,1565.00,1565.00,1565.00,1565.00,130630,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121217,000000,1627.00,1627.00,1503.00,1543.00,1305140,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121218,000000,1524.00,1524.00,1524.00,1524.00,450,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121219,000000,1524.00,1524.00,1524.00,1524.00,45000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121222,000000,1500.00,1500.00,1500.00,1500.00,58801,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121223,000000,1469.00,1499.00,1469.00,1469.00,270859,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121224,000000,1415.00,1416.00,1413.00,1413.00,86820,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121225,000000,1371.00,1450.00,1371.00,1371.00,329661,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121226,000000,1323.00,1370.00,1321.00,1321.00,368776,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121229,000000,1340.00,1340.00,1272.00,1272.00,133632,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121230,000000,1252.00,1252.00,1240.00,1240.00,205315,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20121231,000000,1292.00,1292.00,1218.00,1218.00,16200,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130101,000000,1280.00,1300.00,1221.00,1300.00,148526,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130102,000000,1314.00,1314.00,1314.00,1314.00,13787,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130106,000000,1320.00,1320.00,1320.00,1320.00,55823,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130107,000000,1345.00,1345.00,1345.00,1345.00,11251,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130108,000000,1350.00,1350.00,1350.00,1350.00,20101,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130109,000000,1360.00,1360.00,1360.00,1360.00,681,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130113,000000,1360.00,1360.00,1360.00,1360.00,7156,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130114,000000,1363.00,1363.00,1363.00,1363.00,22413,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130115,000000,1373.00,1373.00,1373.00,1373.00,20101,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130116,000000,1383.00,1383.00,1383.00,1383.00,2240,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130119,000000,1384.00,1384.00,1384.00,1384.00,32000,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130120,000000,1399.00,1399.00,1399.00,1399.00,529968,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130121,000000,1365.00,1454.00,1364.00,1454.00,435951,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130122,000000,1445.00,1460.00,1385.00,1460.00,48205,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130123,000000,1445.00,1445.00,1369.00,1369.00,54734,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130126,000000,1350.00,1351.00,1350.00,1350.00,74848,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130127,000000,1320.00,1350.00,1315.00,1315.00,78910,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130128,000000,1281.00,1291.00,1281.00,1291.00,34263,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130204,000000,1350.00,1400.00,1350.00,1399.00,543232,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130205,000000,1403.00,1429.00,1329.00,1329.00,188017,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130206,000000,1400.00,1451.00,1396.00,1451.00,428646,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130209,000000,1488.00,1488.00,1488.00,1488.00,50500,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130211,000000,1514.00,1514.00,1488.00,1514.00,169481,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130212,000000,1573.00,1573.00,1573.00,1573.00,32155,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130213,000000,1591.00,1591.00,1591.00,1591.00,125060,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130216,000000,1654.00,1654.00,1654.00,1654.00,42937,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130217,000000,1679.00,1679.00,1679.00,1679.00,54819,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130218,000000,1711.00,1711.00,1581.00,1651.00,613316,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130224,000000,2226.00,2315.00,2160.00,2243.00,967267,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130505,000000,3800.00,3952.00,3666.00,3952.00,577163,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130506,000000,4056.00,4056.00,4000.00,4056.00,830018,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130507,000000,4214.00,4214.00,4210.00,4214.00,1211669,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130508,000000,4370.00,4370.00,4046.00,4046.00,528394,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130511,000000,3995.00,4050.00,3995.00,3995.00,387003,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130512,000000,3882.00,4004.00,3838.00,3838.00,412896,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130513,000000,4035.00,4036.00,4030.00,4036.00,636191,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130514,000000,4153.00,4190.00,3875.00,3901.00,333250,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130515,000000,4140.00,4140.00,3860.00,3941.00,350006,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130518,000000,3830.00,3830.00,3788.00,3788.00,275709,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130519,000000,3647.00,3647.00,3647.00,3647.00,73205,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130520,000000,3554.00,3850.00,3554.00,3850.00,581082,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130521,000000,3807.00,3807.00,3700.00,3807.00,750688,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130522,000000,3863.00,3940.00,3720.00,3860.00,418622,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130525,000000,3958.00,4019.00,3949.00,4019.00,1003075,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130526,000000,4140.00,4150.00,3950.00,4049.00,479173,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130527,000000,4049.00,4187.00,3876.00,4187.00,895291,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130528,000000,4227.00,4227.00,4227.00,4227.00,567636,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130529,000000,4396.00,4396.00,4396.00,4396.00,126635,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130601,000000,4571.00,4571.00,4300.00,4571.00,2163337,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130602,000000,4732.00,4732.00,4732.00,4732.00,123247,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130603,000000,4921.00,4921.00,4921.00,4921.00,280017,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130608,000000,5117.00,5117.00,5117.00,5117.00,133080,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130609,000000,5321.00,5321.00,5000.00,5321.00,3473588,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130610,000000,5322.00,5513.00,5321.00,5513.00,2903626,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130611,000000,5720.00,5720.00,5720.00,5720.00,145581,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130612,000000,5948.00,5948.00,5948.00,5948.00,97324,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130615,000000,6150.00,6150.00,6150.00,6150.00,133179,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130616,000000,6396.00,6396.00,5911.00,6130.00,3523702,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130617,000000,6131.00,6149.00,5995.00,6014.00,2064406,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130625,000000,5500.00,5500.00,5280.00,5280.00,52289,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130626,000000,5157.00,5585.00,5157.00,5585.00,2738588,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130629,000000,5663.00,5663.00,5663.00,5663.00,115424,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130630,000000,5889.00,5889.00,5889.00,5889.00,115463,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130701,000000,6124.00,6124.00,6124.00,6124.00,194460,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130702,000000,6368.00,6368.00,6368.00,6368.00,171184,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130703,000000,6622.00,6622.00,6618.00,6622.00,2160417,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130706,000000,6886.00,6886.00,6886.00,6886.00,502072,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130707,000000,7161.00,7161.00,6611.00,6790.00,2423538,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130708,000000,6900.00,6900.00,6744.00,6744.00,804630,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130709,000000,6521.00,6521.00,6521.00,6521.00,48834,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130710,000000,6410.00,6410.00,6410.00,6410.00,56755,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130713,000000,6284.00,6284.00,6284.00,6284.00,5130,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130714,000000,6272.00,6272.00,6272.00,6272.00,2591,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130715,000000,6266.00,6266.00,6266.00,6266.00,119202,0000,CapitalIncreaseIncludingContribution
IranTire_Share,d,20130716,000000,6016.00,6016.00,6016.00,6016.00,115001,0000,CapitalIncreaseIncludingContribution
