<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
IranYasaTire_Share,d,20030922,000000,1506.25,1506.25,1506.25,1506.25,49000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20030923,000000,1506.25,1506.25,1506.25,1506.25,6000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031007,000000,1506.25,1506.25,1506.25,1506.25,250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031008,000000,1506.25,1506.25,1506.25,1506.25,460,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031014,000000,1506.25,1506.25,1506.25,1506.25,38,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031015,000000,1506.25,1506.25,1506.25,1506.25,2500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031019,000000,1506.25,1506.25,1506.25,1506.25,20000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031020,000000,1506.25,1506.25,1506.25,1506.25,100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031021,000000,1506.25,1506.25,1506.25,1506.25,9250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031022,000000,1506.25,1506.25,1506.25,1506.25,1250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031026,000000,1506.44,1506.44,1506.44,1506.44,13000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031028,000000,1506.45,1506.45,1506.23,1506.38,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031029,000000,1573.57,1573.57,1568.34,1572.31,10510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031102,000000,1572.31,1572.31,1572.31,1572.31,250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031103,000000,1572.38,1572.38,1572.31,1572.31,260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031108,000000,1572.31,1572.31,1572.31,1572.31,750,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031109,000000,1572.31,1572.31,1572.31,1572.31,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031117,000000,1572.31,1572.31,1572.31,1572.31,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031130,000000,1572.94,1572.94,1572.31,1572.31,260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20031203,000000,1572.38,1572.38,1572.31,1572.31,510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040111,000000,1812.50,1812.50,1812.50,1812.50,2000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040114,000000,1812.50,1812.50,1812.50,1812.50,250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040128,000000,1812.34,1812.34,1812.34,1812.34,13000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040215,000000,1810.58,1812.19,1810.58,1812.19,612610,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040222,000000,1809.06,1811.88,1809.06,1811.88,562,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040225,000000,1809.91,1811.72,1809.91,1811.72,635,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040307,000000,1810.15,1811.56,1810.15,1811.56,260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040315,000000,1741.41,1741.41,1741.41,1741.41,13000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040316,000000,1674.69,1674.69,1674.69,1674.69,10000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040328,000000,1696.02,1696.02,1611.41,1611.41,10023,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040404,000000,1689.20,1689.20,1618.91,1618.91,1260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040407,000000,1681.99,1681.99,1671.88,1671.88,8760,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040410,000000,1681.89,1681.89,1672.19,1672.19,520,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040413,000000,1672.19,1672.19,1672.19,1672.19,4000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040414,000000,1681.58,1681.58,1672.50,1672.50,510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040417,000000,1672.50,1672.50,1672.50,1672.50,700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040426,000000,1588.73,1680.97,1588.73,1673.13,601010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040427,000000,1589.55,1681.17,1589.55,1673.13,601190,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040428,000000,1673.13,1673.13,1673.13,1673.13,367,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040501,000000,1589.65,1672.81,1589.65,1672.81,601010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040502,000000,1589.33,1672.50,1589.33,1672.50,601010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040503,000000,1588.96,1672.34,1588.96,1672.34,458365,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040525,000000,1608.33,1611.25,1608.33,1611.25,9657,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040526,000000,1551.09,1551.09,1551.09,1551.09,10000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040606,000000,1549.24,1550.94,1549.24,1550.94,260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040607,000000,1482.40,1549.53,1482.40,1549.53,260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20040724,000000,1499.84,1499.84,1499.84,1499.84,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041206,000000,1900.00,1900.00,1900.00,1900.00,2000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041207,000000,1962.50,1962.50,1962.50,1962.50,30000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041211,000000,2028.00,2028.00,2028.00,2028.00,30000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041212,000000,2096.75,2096.75,2096.75,2096.75,35071,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041213,000000,2169.00,2169.00,2169.00,2169.00,175000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041214,000000,2192.86,2192.86,2088.21,2116.00,24235,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041215,000000,2162.25,2162.61,2122.25,2122.25,2985,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041218,000000,2148.81,2166.72,2148.81,2152.75,16713,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041219,000000,2166.39,2166.39,2153.50,2153.50,1423,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041220,000000,2155.47,2155.47,2148.31,2152.25,5269,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20041226,000000,2099.52,2150.75,2099.52,2150.75,610,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050103,000000,2049.19,2136.50,2049.19,2136.50,3010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050117,000000,2136.50,2136.50,2136.50,2136.50,3559938,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050213,000000,2031.87,2131.50,2031.87,2131.50,1046,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050412,000000,2057.50,2057.50,2057.50,2057.50,5964,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050413,000000,1987.25,1987.25,1987.25,1987.25,100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050417,000000,1920.50,1920.50,1920.50,1920.50,150,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050423,000000,1857.00,1857.00,1857.00,1857.00,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050521,000000,1796.75,1796.75,1796.75,1796.75,300,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050618,000000,1739.50,1739.50,1739.50,1739.50,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050620,000000,1685.25,1685.25,1685.25,1685.25,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20050622,000000,1633.50,1633.50,1633.50,1633.50,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20051105,000000,1552.74,1632.50,1552.74,1632.50,276,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060101,000000,1487.25,1487.25,1487.25,1487.25,600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060103,000000,1415.12,1484.50,1415.12,1484.50,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060108,000000,1443.00,1443.00,1443.00,1443.00,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060109,000000,1403.50,1403.50,1403.50,1403.50,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060110,000000,1366.00,1366.00,1366.00,1366.00,60000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060114,000000,1400.16,1330.25,1330.25,1330.25,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060115,000000,1269.21,1327.50,1269.21,1327.50,1260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060117,000000,1274.74,1325.75,1274.74,1325.75,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060122,000000,1267.82,1320.50,1267.82,1320.50,2577,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060123,000000,1320.74,1320.25,1318.28,1320.25,110,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060128,000000,1256.84,1318.00,1256.84,1318.00,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060130,000000,1258.72,1311.75,1258.72,1311.75,3010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060207,000000,1246.34,1311.75,1246.34,1311.75,110,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060426,000000,1278.75,1278.75,1278.75,1278.75,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060429,000000,1266.25,1266.25,1266.25,1266.25,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060501,000000,1254.00,1254.00,1254.00,1254.00,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060503,000000,1242.00,1242.00,1242.00,1242.00,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060506,000000,1242.00,1242.00,1242.00,1242.00,100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060524,000000,1217.62,1241.75,1217.62,1241.75,60,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060612,000000,1221.43,1237.75,1221.43,1237.75,5160,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060731,000000,1229.83,1254.42,1245.00,1245.00,10010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060805,000000,1269.59,1269.59,1245.00,1245.00,210,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060806,000000,1263.24,1263.24,1250.75,1250.75,8010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060812,000000,1262.97,1262.97,1251.00,1251.00,866,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060813,000000,1275.15,1275.15,1251.75,1251.75,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060819,000000,1265.34,1265.34,1262.25,1262.25,14010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060820,000000,1274.25,1274.25,1274.25,1274.25,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060821,000000,1298.99,1298.99,1274.50,1274.50,510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060823,000000,1286.75,1286.75,1286.75,1286.75,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060826,000000,1299.25,1299.25,1299.25,1299.25,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060827,000000,1312.00,1312.00,1312.00,1312.00,16000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060828,000000,1325.24,1325.24,1324.75,1324.75,16009,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060829,000000,1342.76,1342.76,1333.00,1333.00,10009,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060830,000000,1346.50,1346.50,1346.50,1346.50,17511,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060902,000000,1367.19,1367.19,1352.75,1352.75,7510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060903,000000,1373.16,1373.16,1359.75,1359.75,8010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060904,000000,1377.14,1377.14,1331.94,1370.00,33404,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060906,000000,1349.37,1362.75,1349.37,1362.75,8010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060910,000000,1348.50,1351.40,1348.50,1348.50,25104,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060911,000000,1334.75,1334.75,1334.75,1334.75,114247,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060912,000000,1334.75,1334.75,1334.75,1334.75,639,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060918,000000,1311.00,1332.00,1311.00,1332.00,3010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20060927,000000,1314.39,1331.00,1314.39,1331.00,1510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061001,000000,1356.17,1356.17,1331.75,1331.75,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061219,000000,1311.65,1371.78,1311.65,1353.50,21490,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061220,000000,1367.50,1367.50,1367.50,1367.50,26032,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061224,000000,1367.27,1381.57,1367.27,1367.75,1611,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061227,000000,1388.28,1388.28,1375.00,1375.00,8174,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20061230,000000,1399.09,1399.09,1378.75,1378.75,4010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070102,000000,1401.22,1401.22,1384.25,1384.25,6010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070103,000000,1398.75,1398.75,1398.75,1398.75,20000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070106,000000,1413.50,1413.50,1413.50,1413.50,20000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070107,000000,1428.75,1428.75,1428.75,1428.75,17400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070109,000000,1444.25,1444.25,1444.25,1444.25,45000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070110,000000,1444.45,1444.45,1416.27,1444.00,1742,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070114,000000,1444.41,1460.78,1423.49,1443.50,9386,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070116,000000,1443.50,1443.50,1443.50,1443.50,60,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070120,000000,1424.55,1442.75,1424.10,1442.75,973,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070304,000000,1427.00,1427.00,1427.00,1427.00,24941,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070305,000000,1398.53,1427.00,1398.53,1427.00,69,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070306,000000,1406.63,1417.25,1406.63,1417.25,10010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070307,000000,1406.63,1417.25,1406.63,1417.25,189,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070424,000000,1416.79,1417.25,1416.79,1417.25,60,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070429,000000,1416.33,1417.25,1416.33,1417.25,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070505,000000,1390.75,1415.25,1390.75,1415.25,2020,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070710,000000,1400.00,1400.00,1400.00,1400.00,16600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070711,000000,1403.73,1403.73,1400.00,1400.00,510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070715,000000,1373.70,1398.00,1373.70,1398.00,2100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070806,000000,1401.09,1401.09,1398.75,1398.75,6640,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20070812,000000,1372.05,1397.75,1372.05,1397.75,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071009,000000,1403.02,1403.02,1371.67,1396.00,2472,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071014,000000,1399.28,1400.22,1399.28,1399.75,29410,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071029,000000,1414.50,1414.50,1414.50,1414.50,25047,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071031,000000,1412.38,1440.56,1412.38,1417.00,3557,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071110,000000,1444.74,1444.74,1417.50,1417.50,510,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071117,000000,1390.17,1416.50,1390.17,1416.50,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071222,000000,1825.00,1825.00,1825.00,1825.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071223,000000,1798.50,1798.50,1798.50,1798.50,110,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20071231,000000,1798.50,1798.50,1798.50,1798.50,2000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080101,000000,1773.00,1773.00,1773.00,1773.00,45500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080108,000000,1744.85,1763.00,1744.85,1763.00,6910,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080113,000000,1790.34,1790.34,1782.00,1782.00,12080,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080206,000000,2000.00,2000.00,2000.00,2000.00,2500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080226,000000,1970.00,1970.00,1970.00,1970.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080304,000000,1941.00,1941.00,1941.00,1941.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080305,000000,1912.50,1912.50,1912.50,1912.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080309,000000,1884.50,1884.50,1884.50,1884.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080405,000000,1857.00,1857.00,1857.00,1857.00,18930,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080406,000000,1904.30,1904.30,1830.00,1830.00,20072,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080415,000000,1793.91,1829.00,1793.91,1829.00,765,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080421,000000,1802.50,1802.50,1802.50,1802.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080422,000000,1776.50,1776.50,1776.50,1776.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080423,000000,1751.00,1751.00,1751.00,1751.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080426,000000,1726.00,1726.00,1726.00,1726.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080427,000000,1701.50,1701.50,1701.50,1701.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080429,000000,1677.50,1677.50,1677.50,1677.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080430,000000,1654.00,1654.00,1654.00,1654.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080503,000000,1631.00,1631.00,1631.00,1631.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080504,000000,1608.50,1608.50,1608.50,1608.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080507,000000,1586.50,1586.50,1586.50,1586.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080510,000000,1554.00,1554.00,1554.00,1554.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080518,000000,1522.50,1522.50,1522.50,1522.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080519,000000,1492.00,1492.00,1492.00,1492.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080802,000000,1250.00,1250.00,1250.00,1250.00,114212,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080804,000000,1228.00,1228.84,1228.00,1228.00,38896,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080806,000000,1228.00,1228.00,1228.00,1228.00,10,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080816,000000,1241.63,1241.63,1205.79,1207.50,19760,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080907,000000,1207.50,1207.50,1207.50,1207.50,219672,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080915,000000,1207.50,1207.50,1207.50,1207.50,1010,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20080923,000000,1172.35,1206.50,1172.35,1206.50,910,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20090727,000000,1000.00,1000.00,1000.00,1000.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20091031,000000,985.00,985.00,985.00,985.00,19850,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20091117,000000,995.00,995.00,995.00,995.00,4000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20091122,000000,1008.00,1008.00,1008.00,1008.00,152,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100110,000000,1008.00,1008.00,1008.00,1008.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100112,000000,1025.50,1025.50,1025.50,1025.50,100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100113,000000,1043.50,1043.50,1043.50,1043.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100116,000000,1062.50,1062.50,1062.50,1062.50,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100123,000000,1082.00,1082.00,1082.00,1082.00,50,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100126,000000,1082.00,1082.00,1082.00,1082.00,532,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100127,000000,1102.00,1102.00,1102.00,1102.00,10,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100130,000000,1123.00,1123.00,1123.00,1123.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100131,000000,1144.50,1144.50,1144.50,1144.50,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100315,000000,3056.41,3056.41,2444.64,2749.00,125520,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100316,000000,2753.66,2753.66,2649.50,2649.50,115439,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100317,000000,2609.78,2798.50,2609.78,2798.50,28314,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100327,000000,2820.00,2820.00,2820.00,2820.00,7000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100328,000000,2838.00,2838.00,2838.00,2838.00,8315,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100329,000000,2859.00,2859.00,2859.00,2859.00,17080,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100330,000000,2903.00,2903.00,2724.81,2903.00,5834,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100331,000000,2914.40,2915.00,2914.40,2915.00,4678,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100403,000000,2927.50,2927.50,2927.50,2927.50,6400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100404,000000,2944.50,2944.50,2944.50,2944.50,1400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100407,000000,2948.00,2948.00,2948.00,2948.00,4115,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100412,000000,2959.00,2959.00,2959.00,2959.00,144477,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100413,000000,2900.00,2900.00,2899.40,2900.00,13700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100414,000000,2940.37,2960.31,2900.50,2900.50,27290,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100418,000000,2922.16,2922.16,2850.00,2850.00,53514,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100419,000000,2771.17,2971.28,2771.17,2850.00,48065,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100420,000000,2826.82,2826.82,2825.00,2825.00,94959,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100421,000000,2808.97,2905.00,2808.37,2905.00,18750,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100424,000000,2904.36,2911.00,2903.76,2911.00,11780,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100425,000000,2830.00,2830.00,2830.00,2830.00,84,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100426,000000,2804.45,2940.00,2803.24,2940.00,12200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100427,000000,2809.74,2934.50,2808.54,2934.50,18011,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100428,000000,2934.60,2934.60,2933.40,2934.00,8700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100502,000000,2835.00,2835.00,2835.00,2835.00,1200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100503,000000,2930.62,2956.50,2930.62,2956.50,14565,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100504,000000,2904.90,2905.50,2904.90,2905.50,9379,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100505,000000,2991.10,2991.10,2989.90,2990.50,4200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100508,000000,2837.29,2912.54,2837.29,2838.50,9445,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100509,000000,2916.68,2916.68,2839.00,2839.00,7430,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100510,000000,2838.00,2838.00,2838.00,2838.00,4170,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100511,000000,2823.27,2900.00,2823.27,2900.00,15894,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100512,000000,2823.27,2900.00,2816.62,2900.00,14440,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100515,000000,2936.00,2936.00,2936.00,2936.00,2185,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100516,000000,2940.00,2940.00,2940.00,2940.00,2000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100518,000000,2831.21,2831.21,2828.79,2830.00,12804,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100519,000000,2932.50,2932.50,2932.50,2932.50,25741,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100522,000000,3001.00,3001.00,3001.00,3001.00,9400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100523,000000,2995.95,3026.50,2995.95,3026.50,5873,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100524,000000,3040.00,3040.00,3040.00,3040.00,4200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100525,000000,3051.50,3051.50,3051.50,3051.50,5900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100526,000000,3068.00,3068.00,3068.00,3068.00,20800,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100529,000000,3450.58,3451.17,3390.94,3450.00,13335,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100530,000000,3550.00,3550.00,3550.00,3550.00,15026,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100531,000000,3600.00,3600.00,3541.94,3600.00,87946,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100601,000000,3706.50,3706.50,3585.13,3706.50,280918,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100810,000000,4019.29,4180.06,3858.52,3870.00,332397,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100811,000000,3882.00,3882.57,3882.00,3882.00,177770,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100814,000000,3747.00,3747.00,3747.00,3747.00,5046,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100815,000000,3726.35,3762.15,3726.35,3727.50,72094,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100816,000000,3745.56,3745.56,3608.00,3608.00,66465,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100817,000000,3502.09,3502.09,3491.00,3491.00,11189,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100818,000000,3413.18,3696.50,3413.18,3696.50,117541,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100821,000000,3754.58,3754.58,3687.66,3754.00,75428,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100822,000000,3772.16,3774.48,3622.50,3622.50,57678,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100823,000000,3664.69,3664.69,3577.50,3577.50,54953,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100824,000000,3757.50,3757.50,3757.50,3757.50,716800,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100825,000000,3887.50,3887.50,3887.50,3887.50,712400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100828,000000,4023.00,4023.00,4023.00,4023.00,574940,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100829,000000,4163.50,4163.50,4163.50,4163.50,309412,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100830,000000,4310.00,4310.00,4310.00,4310.00,369632,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100831,000000,4462.00,4462.00,4462.00,4462.00,1195599,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100904,000000,4620.00,4620.00,4620.00,4620.00,60520,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100905,000000,4784.50,4784.50,4784.50,4784.50,32703,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100906,000000,4982.78,4982.78,4714.38,4725.00,2411734,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100907,000000,4778.00,4778.00,4726.00,4726.00,611530,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100908,000000,4722.68,4750.06,4722.68,4749.50,96900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100912,000000,4599.66,4760.61,4599.66,4612.00,69775,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100913,000000,4725.00,4725.00,4725.00,4725.00,3000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100914,000000,4709.88,4715.47,4709.88,4711.00,32250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100915,000000,4550.56,4718.52,4542.70,4550.00,82744,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100918,000000,4483.07,4696.22,4483.07,4505.00,17488,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100919,000000,4670.85,4670.85,4644.52,4649.00,22238,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100920,000000,4525.93,4609.14,4515.25,4517.50,45244,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100921,000000,4526.75,4650.00,4521.14,4650.00,39200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100922,000000,4521.20,4678.07,4521.20,4649.50,42850,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100925,000000,4646.73,4686.58,4547.93,4576.00,10258,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100926,000000,4628.01,4633.63,4555.00,4555.00,3500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100927,000000,4550.25,4550.81,4544.63,4548.00,38592,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100928,000000,4555.13,4555.13,4500.00,4500.00,9660,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20100929,000000,4377.65,4554.53,4374.83,4447.50,49148,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101002,000000,4444.37,4505.77,4444.37,4450.00,64550,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101003,000000,4430.01,4615.06,4430.01,4614.50,111695,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101005,000000,4684.77,4710.50,4561.71,4710.50,112121,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101006,000000,4886.26,4886.26,4649.61,4705.00,80285,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101009,000000,4885.89,4894.30,4634.26,4636.50,62384,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101010,000000,4556.44,4661.46,4556.44,4557.00,30070,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101011,000000,4425.89,4425.89,4418.00,4418.00,2226,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101012,000000,4511.84,4511.84,4407.50,4407.50,40873,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101016,000000,4495.06,4526.18,4301.00,4301.00,11500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101017,000000,4275.56,4500.00,4275.56,4500.00,6500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101018,000000,4575.00,4575.00,4575.00,4575.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101019,000000,4631.51,4631.51,4377.50,4377.50,7000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101023,000000,4596.37,4630.00,4596.37,4630.00,49089,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101024,000000,4774.50,4774.50,4774.50,4774.50,47990,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101227,000000,5472.82,5472.82,5254.00,5254.00,21213,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101228,000000,5192.61,5471.46,5191.50,5191.50,96721,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20101229,000000,5054.32,5082.09,5011.00,5011.00,341978,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110101,000000,4955.68,5031.97,4845.99,4900.00,41362,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110102,000000,5055.56,5062.78,5000.00,5000.00,126018,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110103,000000,4995.06,5163.76,4994.51,5050.00,89900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110104,000000,5083.28,5083.28,5000.50,5000.50,14000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110105,000000,5047.81,5075.55,5047.81,5070.00,91550,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110108,000000,5027.36,5049.00,4966.87,5049.00,81915,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110109,000000,4997.24,5052.76,4997.24,5025.00,26308,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110110,000000,5023.29,5023.29,4846.00,4846.00,33392,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110111,000000,4741.29,4885.00,4684.48,4885.00,303118,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110112,000000,4874.66,4878.00,4872.43,4878.00,49600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110115,000000,4906.33,4906.33,4700.60,4845.00,18980,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110116,000000,4844.77,4857.62,4738.00,4738.00,16135,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110117,000000,4742.19,4840.16,4675.00,4675.00,29965,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110118,000000,4822.33,4822.33,4548.84,4800.00,20688,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110119,000000,4655.75,4750.77,4655.75,4743.50,25802,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110122,000000,4884.39,4885.50,4884.39,4885.50,46640,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110123,000000,5060.00,5060.00,4866.92,5060.00,113754,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110124,000000,5119.53,5229.00,5119.53,5229.00,82854,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110126,000000,5350.05,5401.90,5349.50,5349.50,22677,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110129,000000,5153.25,5153.80,5120.00,5120.00,17049,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110130,000000,5029.06,5029.06,5028.50,5028.50,56805,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110131,000000,4975.00,4975.00,4975.00,4975.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110201,000000,5061.24,5061.24,4950.00,4950.00,23115,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110205,000000,4890.00,5000.00,4888.89,5000.00,44100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110206,000000,5000.06,5005.06,4950.00,4950.00,50765,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110207,000000,5002.23,5002.23,4935.54,4980.00,63130,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110208,000000,4988.07,5126.07,4988.07,5110.00,16881,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110209,000000,4991.05,5173.50,4991.05,5082.00,21783,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110213,000000,5099.45,5100.00,5099.45,5100.00,7829,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110214,000000,5050.55,5053.88,5050.00,5050.00,59576,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110215,000000,5004.99,5006.66,4955.50,4955.50,14761,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110216,000000,4994.51,5050.00,4988.96,5050.00,28140,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110219,000000,5052.86,5069.50,5042.32,5069.50,11410,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110220,000000,5026.06,5030.50,4997.18,5025.50,25450,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110223,000000,4975.58,5025.00,4975.58,5025.00,16916,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110226,000000,5050.00,5050.00,5050.00,5050.00,6167,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110227,000000,4975.00,4975.00,4975.00,4975.00,555,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110228,000000,5022.82,5022.82,4850.00,4850.00,13527,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110301,000000,4825.00,4825.00,4825.00,4825.00,1710,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110302,000000,4827.16,4935.40,4804.28,4816.00,10817,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110305,000000,4816.55,4850.56,4799.83,4850.00,18310,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110306,000000,4839.73,4890.06,4715.00,4715.00,33794,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110307,000000,4711.25,4844.50,4711.25,4844.50,9211,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110308,000000,4643.24,4859.08,4642.69,4726.00,48324,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110309,000000,4698.38,4825.00,4698.38,4825.00,27021,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110312,000000,4755.56,4755.56,4755.00,4755.00,663,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110313,000000,4780.00,4780.00,4780.00,4780.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110314,000000,4897.46,4922.50,4897.46,4922.50,16230,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110315,000000,5009.00,5009.00,5009.00,5009.00,9184,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110316,000000,5060.50,5060.50,5060.50,5060.50,82491,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110319,000000,5195.52,5242.50,5195.52,5242.50,30349,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110326,000000,5419.90,5421.00,5265.67,5421.00,64147,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110327,000000,5592.17,5592.17,5548.77,5562.50,45210,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110328,000000,5603.66,5603.66,5421.47,5460.00,23447,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110329,000000,5516.26,5516.81,5342.50,5342.50,39042,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110330,000000,5253.71,5386.44,5215.00,5215.00,31798,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110403,000000,5185.95,5448.00,5185.95,5448.00,61925,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110404,000000,5598.50,5598.50,5462.89,5598.50,171619,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110405,000000,5774.32,5774.32,5454.50,5454.50,25392,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110406,000000,5449.95,5604.50,5392.20,5500.00,36369,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110409,000000,5621.21,5621.21,5286.00,5286.00,30998,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110410,000000,5523.62,5523.62,5274.50,5274.50,219100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110411,000000,5527.46,5527.46,5184.41,5190.50,13403,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110412,000000,5237.70,5237.70,5108.00,5108.00,40060,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110413,000000,5155.43,5157.10,5100.00,5100.00,21393,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110416,000000,5111.09,5210.87,5100.00,5100.00,27781,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110417,000000,5075.15,5152.16,5074.60,5130.00,16101,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110418,000000,5134.58,5140.12,5076.91,5088.00,19014,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110419,000000,5127.78,5127.78,5000.00,5000.00,42189,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110420,000000,4940.18,5214.79,4937.40,5065.00,7524,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110423,000000,5059.04,5253.00,5059.04,5253.00,37038,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110424,000000,5161.11,5161.11,5160.00,5160.00,2000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110425,000000,5150.00,5150.00,5150.00,5150.00,1300,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110426,000000,5101.16,5131.08,5101.16,5120.00,14266,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110427,000000,5141.76,5141.76,4975.00,4975.00,16557,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110430,000000,4956.12,4956.12,4901.00,4901.00,5813,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110501,000000,4869.50,4869.50,4869.50,4869.50,10471,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110502,000000,4993.85,5105.38,4993.85,5056.00,25522,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110503,000000,5060.61,5060.61,4999.50,4999.50,74509,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110504,000000,5035.76,5035.76,4827.75,4835.00,122875,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110508,000000,4755.59,4967.63,4673.91,4703.00,131461,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110509,000000,4718.38,4806.56,4514.50,4555.50,338810,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110510,000000,4678.85,4678.85,4387.68,4597.50,669813,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110511,000000,4591.00,4591.00,4591.00,4591.00,5741,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110514,000000,4620.00,4620.00,4620.00,4620.00,3000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110515,000000,4636.00,4636.00,4636.00,4636.00,34000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110516,000000,4801.00,4801.00,4801.00,4801.00,32000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110517,000000,4949.59,4993.72,4636.75,4763.00,240611,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110518,000000,4683.64,4949.50,4683.64,4949.50,156198,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110521,000000,4997.24,5087.74,4935.05,5025.00,267053,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110522,000000,5000.56,5000.56,4821.09,4995.00,193890,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110523,000000,4827.01,4965.94,4812.50,4812.50,69419,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110524,000000,4744.18,4791.14,4733.00,4733.00,28212,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110525,000000,4657.21,4713.32,4591.00,4591.00,73091,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110528,000000,4684.15,4684.15,4490.05,4600.00,11750,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110529,000000,4532.76,4532.76,4420.00,4420.00,122238,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110530,000000,4457.52,4619.56,4457.52,4619.00,42520,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110531,000000,4704.00,4704.00,4674.35,4704.00,16500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110601,000000,4693.98,4790.00,4661.60,4790.00,49521,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110606,000000,4924.00,4924.00,4924.00,4924.00,32000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110607,000000,5100.50,5100.50,4990.19,5100.50,307687,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110608,000000,5127.61,5182.49,5072.17,5101.00,334958,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110611,000000,5114.62,5119.07,4930.44,4931.00,260930,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110612,000000,4804.28,5053.04,4804.28,5022.50,277738,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110627,000000,3910.96,3910.96,3754.55,3850.00,121742,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110628,000000,3912.39,3922.00,3845.10,3922.00,182843,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110629,000000,4066.00,4066.00,4051.62,4066.00,310241,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110702,000000,4218.50,4219.29,4147.52,4201.75,195725,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110703,000000,4240.37,4240.37,4040.50,4040.50,65716,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110704,000000,3950.68,3978.73,3901.00,3901.00,16181,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110705,000000,3846.41,4091.07,3844.00,3844.00,18990,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110706,000000,4003.68,4003.68,3778.00,3778.00,39696,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110709,000000,3664.11,3665.72,3661.70,3662.50,58123,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110710,000000,3614.41,3774.25,3614.41,3774.25,2765,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110711,000000,3791.06,3791.06,3694.68,3775.00,80592,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110712,000000,3862.52,3866.55,3626.50,3626.50,18965,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110713,000000,3853.10,3853.10,3583.00,3583.00,80713,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110716,000000,3649.97,3662.06,3625.00,3625.00,126292,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110718,000000,3734.63,3778.00,3734.63,3778.00,645410,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110719,000000,3915.10,3917.50,3837.39,3917.50,206934,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110720,000000,3882.89,3882.89,3850.00,3850.00,71322,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110723,000000,3854.62,3910.72,3783.30,3899.50,65311,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110724,000000,3844.70,3964.02,3843.90,3940.00,66307,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110725,000000,3867.38,3948.39,3852.95,3853.75,164192,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110726,000000,3852.22,3888.31,3792.88,3864.25,87625,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110727,000000,3890.10,3890.10,3794.66,3850.00,2570,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110730,000000,3802.44,3846.56,3795.22,3841.75,31984,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110731,000000,3701.78,3908.50,3687.35,3908.50,116826,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110801,000000,3846.35,3916.05,3845.55,3915.25,60655,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110802,000000,3919.56,3919.56,3828.99,3887.50,46954,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110803,000000,3762.12,3853.65,3762.12,3798.25,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110806,000000,3857.22,3857.22,3716.50,3716.50,2900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110807,000000,3762.10,3834.45,3730.75,3730.75,83967,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110808,000000,3734.13,3796.75,3711.65,3796.75,25313,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110809,000000,3748.15,3748.15,3701.50,3701.50,19062,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110810,000000,3694.45,3849.25,3694.45,3849.25,11770,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110813,000000,3727.79,3878.50,3711.75,3878.50,231896,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110814,000000,3753.04,3925.42,3753.04,3872.50,90490,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110815,000000,3777.90,3797.98,3777.90,3790.75,3000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110816,000000,3850.52,3850.52,3794.37,3842.50,81296,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110817,000000,3849.53,3849.53,3744.25,3744.25,157275,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110820,000000,3855.32,3855.32,3775.00,3775.00,82783,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110821,000000,3777.69,3777.69,3727.05,3737.50,146537,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110823,000000,3815.00,3846.32,3775.64,3777.25,50500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110824,000000,3786.69,3849.25,3757.01,3849.25,85863,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110827,000000,3824.91,3881.04,3768.78,3865.00,9195,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110828,000000,3782.42,3807.30,3782.42,3806.50,84155,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110829,000000,3792.83,3816.13,3761.50,3761.50,38972,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110830,000000,3759.52,3835.84,3759.52,3766.75,48166,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110903,000000,3759.15,3823.41,3739.87,3772.00,141073,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110904,000000,3755.21,3764.85,3715.00,3715.00,106810,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110905,000000,3769.03,3861.25,3755.40,3861.25,92137,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110906,000000,3753.75,3877.27,3744.93,3850.00,151081,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110907,000000,3741.86,3945.25,3741.86,3945.25,317260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110910,000000,3947.26,4060.75,3947.26,4060.75,162961,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110911,000000,4109.15,4204.89,4093.19,4165.00,281749,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110912,000000,4120.65,4197.40,4037.50,4037.50,64465,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110913,000000,4048.89,4210.75,3907.76,4210.75,408868,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110914,000000,4142.99,4300.74,4087.22,4262.50,110685,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110917,000000,4384.46,4384.46,4305.67,4337.50,487759,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110918,000000,4507.04,4507.04,4300.00,4300.00,29958,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110919,000000,4226.90,4298.68,4176.66,4195.00,17453,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110920,000000,4262.50,4262.50,4162.91,4262.50,37716,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110921,000000,4109.67,4157.55,4085.73,4156.75,79400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110925,000000,4225.05,4225.05,4224.25,4224.25,4000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110926,000000,4000.00,4025.60,4000.00,4000.00,33955,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110927,000000,4027.25,4150.31,4027.25,4072.00,24551,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20110928,000000,4139.23,4177.55,4131.25,4131.25,37241,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111001,000000,4150.97,4150.97,4087.10,4135.00,22625,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111002,000000,4140.52,4303.75,4140.52,4303.75,148746,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111003,000000,4452.25,4452.25,4433.18,4452.25,1006760,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111004,000000,4629.13,4629.13,4449.55,4457.50,623067,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111005,000000,4526.77,4591.89,4375.87,4495.00,472355,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111008,000000,4489.36,4564.78,4447.29,4523.50,66846,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111009,000000,4534.22,4534.22,4392.08,4503.25,5399,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111010,000000,4405.00,4413.75,4405.00,4405.00,15836,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111011,000000,4414.77,4414.77,4375.00,4375.00,36157,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111012,000000,4382.81,4382.81,4262.50,4262.50,23493,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111016,000000,4248.05,4248.05,4176.25,4176.25,139813,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111017,000000,4090.51,4094.50,4074.53,4094.50,13577,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111018,000000,4126.19,4290.25,4125.39,4290.25,9316,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111019,000000,4298.55,4298.55,4292.18,4297.75,22090,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111022,000000,4301.68,4381.36,4199.70,4260.25,10050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111023,000000,4399.75,4399.75,4399.75,4399.75,210147,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111024,000000,4568.76,4568.76,4462.36,4510.00,495247,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111025,000000,4519.80,4726.72,4519.80,4630.00,342418,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111026,000000,4645.90,4645.90,4595.16,4629.25,176602,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111029,000000,4646.03,4646.03,4489.57,4492.75,157575,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111030,000000,4528.58,4530.17,4488.07,4491.25,84083,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111031,000000,4551.64,4604.83,4517.50,4517.50,91928,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111101,000000,4535.09,4641.41,4534.30,4570.00,177730,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111102,000000,4634.71,4690.17,4627.58,4687.00,130704,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111105,000000,4594.24,4680.73,4562.50,4562.50,14744,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111106,000000,4517.12,4517.12,4469.46,4470.25,96609,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111108,000000,4323.75,4455.01,4322.95,4367.50,9417,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111109,000000,4488.97,4600.00,4441.38,4600.00,64275,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111112,000000,4598.95,4710.77,4598.95,4604.50,65502,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111113,000000,4685.06,4685.06,4628.78,4637.50,15050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111116,000000,4570.43,4570.43,4514.89,4562.50,9420,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111120,000000,4517.80,4667.60,4517.80,4651.75,31897,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111121,000000,4682.98,4682.98,4525.00,4525.00,36764,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111122,000000,4692.47,4692.47,4361.50,4361.50,31505,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111123,000000,4368.90,4368.90,4224.62,4231.00,70610,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111126,000000,4370.90,4370.90,4188.25,4188.25,1500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111127,000000,4163.19,4163.19,4082.50,4082.50,10500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111128,000000,4083.27,4083.27,4045.70,4046.50,77671,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111129,000000,4107.04,4198.75,4107.04,4198.75,32559,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111130,000000,4336.89,4336.89,4021.86,4032.25,75194,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111203,000000,4206.49,4208.08,4202.50,4202.50,23861,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111204,000000,4176.88,4362.25,4176.88,4362.25,54889,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111207,000000,4437.26,4461.91,4397.50,4397.50,52600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111210,000000,4302.66,4302.66,4282.75,4282.75,18890,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111211,000000,4225.09,4225.09,4190.82,4223.50,11529,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111212,000000,4223.08,4225.47,4217.50,4217.50,19419,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111213,000000,4233.06,4237.84,4233.06,4236.25,15322,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111214,000000,4297.13,4373.50,4296.34,4373.50,75200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111217,000000,4331.85,4331.85,4212.41,4300.00,26001,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111218,000000,4290.51,4459.75,4290.51,4459.75,48905,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111219,000000,4605.25,4605.25,4494.22,4605.25,183760,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111220,000000,4635.69,4635.69,4524.56,4532.50,50538,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111221,000000,4540.82,4540.82,4394.50,4394.50,29212,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111224,000000,4466.50,4466.50,4466.50,4466.50,1200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111225,000000,4378.83,4378.83,4296.84,4325.50,83617,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111226,000000,4301.40,4301.40,4261.57,4277.50,12440,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111227,000000,4339.09,4339.09,4183.10,4337.50,10553,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111228,000000,4309.32,4388.32,4154.50,4154.50,72992,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20111231,000000,4372.03,4372.03,4264.61,4358.50,22724,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120101,000000,4481.36,4481.36,4360.43,4366.00,39100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120102,000000,4378.50,4378.50,4318.00,4318.00,1162,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120103,000000,4378.04,4395.56,4268.15,4300.00,44926,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120104,000000,4378.74,4459.16,4301.50,4301.50,66180,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120107,000000,4291.50,4442.50,4291.50,4442.50,27080,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120108,000000,4346.85,4378.69,4279.97,4315.00,39100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120109,000000,4376.83,4376.83,4302.03,4345.00,38600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120110,000000,4281.98,4374.25,4281.98,4374.25,16552,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120111,000000,4496.15,4508.09,4283.68,4345.75,24116,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120115,000000,4476.06,4491.96,4413.25,4413.25,41512,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120116,000000,4456.91,4655.17,4456.91,4606.00,198445,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120117,000000,4610.70,4618.65,4421.50,4421.50,419328,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120118,000000,4521.91,4670.23,4481.46,4592.50,181813,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120121,000000,4585.55,4585.55,4394.82,4442.50,68712,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120123,000000,4317.01,4317.01,4302.68,4308.25,52221,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120125,000000,4292.85,4420.04,4244.36,4419.25,25168,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120128,000000,4495.62,4498.00,4495.62,4498.00,44645,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120129,000000,4623.44,4623.44,4369.23,4472.50,37928,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120130,000000,4318.47,4323.25,4318.47,4323.25,5001,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120131,000000,4301.50,4323.80,4299.91,4301.50,26050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120201,000000,4370.80,4487.62,4370.80,4445.50,65650,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120204,000000,4469.99,4469.99,4382.50,4382.50,86539,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120205,000000,4379.63,4379.63,4300.00,4300.00,25400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120206,000000,4353.13,4353.13,4306.17,4329.25,52860,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120207,000000,4193.91,4225.00,4193.11,4225.00,2485,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120208,000000,4220.33,4367.50,4216.35,4367.50,61299,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120212,000000,4115.50,4115.50,4115.50,4115.50,1835,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120213,000000,4210.75,4210.75,4210.75,4210.75,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120214,000000,4261.73,4261.73,4110.10,4150.00,105372,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120215,000000,4149.68,4151.28,4081.04,4142.50,46122,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120218,000000,4176.75,4176.75,4000.75,4000.75,20250,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120219,000000,4118.82,4267.00,4102.88,4267.00,5055,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120220,000000,4269.02,4269.02,4193.31,4247.50,114059,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120221,000000,4399.89,4399.89,4232.50,4232.50,32539,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120222,000000,4396.05,4405.62,4131.12,4158.25,23504,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120225,000000,4323.09,4323.09,4220.37,4300.00,38500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120226,000000,4300.09,4302.48,4245.15,4298.50,18000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120227,000000,4301.30,4302.10,4266.25,4266.25,35037,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120228,000000,4252.28,4252.28,4168.51,4172.50,9779,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120229,000000,4187.21,4195.19,4187.21,4192.00,17254,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120303,000000,4224.35,4224.35,4123.75,4123.75,8320,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120304,000000,4150.72,4150.72,4138.75,4138.75,10000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120305,000000,4244.93,4244.93,4187.50,4187.50,13799,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120306,000000,4221.03,4221.03,4150.00,4150.00,7800,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120307,000000,4113.19,4241.57,4113.19,4202.50,11623,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120310,000000,4197.79,4197.79,4151.50,4151.50,25865,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120311,000000,4229.47,4229.47,4141.68,4155.25,10167,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120312,000000,4285.05,4285.05,4284.25,4284.25,466,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120313,000000,4188.46,4228.35,4172.50,4172.50,14345,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120314,000000,4142.99,4301.54,4142.99,4262.50,31591,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120317,000000,4267.35,4378.83,4267.35,4300.00,23239,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120318,000000,4296.25,4296.25,4296.25,4296.25,780,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120325,000000,4290.64,4457.50,4290.64,4457.50,80078,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120326,000000,4300.00,4300.00,4300.00,4300.00,1514,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120327,000000,4324.76,4571.50,4324.76,4571.50,252000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120328,000000,4553.12,4573.75,4498.38,4573.75,254169,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120402,000000,4577.39,4674.25,4525.00,4525.00,20900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120403,000000,4661.50,4661.50,4486.79,4499.50,108267,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120404,000000,4568.01,4568.01,4379.50,4379.50,573358,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120407,000000,4377.29,4377.29,4337.50,4337.50,10217,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120408,000000,4248.63,4255.00,4247.83,4255.00,12000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120409,000000,4257.91,4337.50,4257.91,4337.50,6956,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120410,000000,4347.72,4347.72,4225.75,4225.75,2100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120411,000000,4345.98,4345.98,4252.75,4252.75,11950,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120414,000000,4303.52,4303.52,4149.71,4243.75,23500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120415,000000,4411.01,4418.17,4307.50,4307.50,8154,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120416,000000,4225.75,4225.75,4225.75,4225.75,244,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120417,000000,4450.64,4450.64,4419.64,4426.00,30775,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120421,000000,4565.92,4565.92,4337.50,4337.50,2105,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120422,000000,4393.12,4393.91,4339.00,4339.00,6000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120423,000000,4504.81,4504.81,4382.35,4398.25,9430,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120424,000000,4449.03,4518.91,4448.23,4493.50,35704,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120428,000000,4414.09,4414.09,4412.50,4412.50,11800,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120429,000000,4301.68,4301.68,4285.75,4285.75,30217,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120430,000000,4331.09,4365.30,4174.36,4364.50,93313,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120501,000000,4166.85,4263.25,4162.86,4263.25,20235,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120502,000000,4345.68,4345.68,4270.00,4270.00,17639,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120505,000000,4225.00,4225.00,4185.94,4225.00,12170,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120506,000000,4302.20,4341.23,4263.16,4264.75,14636,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120507,000000,4267.96,4267.96,4189.00,4189.00,48771,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120508,000000,4254.34,4254.34,4204.94,4252.75,4040,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120509,000000,4298.73,4298.73,4075.00,4075.00,64220,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120512,000000,4305.62,4305.62,4070.19,4150.00,39081,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120513,000000,4080.17,4118.50,3948.43,4118.50,63926,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120514,000000,4019.64,4022.05,3833.50,3833.50,232829,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120515,000000,3808.51,4006.55,3748.38,3870.25,101282,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120516,000000,3866.43,3926.50,3866.43,3926.50,50339,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120519,000000,4072.00,4072.00,4072.00,4072.00,500,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120520,000000,4073.50,4073.50,4073.50,4073.50,180,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120521,000000,4074.25,4074.25,4074.25,4074.25,3374,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120522,000000,4084.75,4084.75,4084.75,4084.75,3330,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120523,000000,4096.00,4096.00,4096.00,4096.00,2635,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120526,000000,4104.25,4104.25,4104.25,4104.25,48094,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120527,000000,4422.92,4422.92,4246.00,4246.00,323107,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120602,000000,3550.00,3591.15,3537.90,3550.00,97002,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120605,000000,3625.06,3679.83,3558.19,3624.25,72999,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120606,000000,3635.42,3635.42,3490.00,3490.00,82613,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120609,000000,3439.82,3439.82,3408.25,3408.25,15840,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120610,000000,3475.19,3475.19,3369.07,3371.50,57330,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120611,000000,3470.43,3508.48,3400.00,3400.00,83048,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120612,000000,3479.92,3479.92,3412.75,3412.75,5202,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120613,000000,3475.00,3475.00,3475.00,3475.00,2600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120616,000000,3380.04,3418.95,3346.00,3346.00,64056,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120617,000000,3477.43,3477.43,3301.09,3433.75,57284,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120619,000000,3325.00,3366.36,3325.00,3325.00,12867,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120620,000000,3311.62,3311.62,3310.00,3310.00,22340,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120623,000000,3318.69,3318.69,3207.25,3207.25,32063,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120624,000000,3153.60,3153.60,3139.75,3139.75,59892,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120625,000000,3256.29,3258.73,3148.75,3148.75,98210,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120626,000000,3167.30,3230.94,3095.50,3095.50,292062,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120627,000000,3178.71,3178.71,3040.62,3042.25,71356,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120630,000000,3095.48,3159.02,3095.48,3152.50,202631,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120701,000000,3182.94,3182.94,3085.00,3085.00,67040,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120702,000000,3171.90,3211.75,3171.90,3211.75,37487,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120703,000000,3305.11,3305.11,3167.50,3167.50,94178,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120704,000000,3215.40,3215.40,3130.66,3141.25,21904,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120707,000000,3265.43,3265.43,3143.31,3174.25,42400,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120708,000000,3254.85,3254.85,3137.50,3137.50,16296,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120709,000000,3119.60,3119.60,3072.25,3072.25,34000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120710,000000,3068.02,3100.66,3039.46,3092.50,22095,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120711,000000,3122.34,3122.34,3057.92,3115.00,5380,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120714,000000,3128.39,3128.39,3047.50,3047.50,32795,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120715,000000,3072.96,3072.96,3037.00,3037.00,14440,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120716,000000,3038.08,3038.08,3025.00,3025.00,19869,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120717,000000,3065.06,3065.88,3008.65,3025.00,4074,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120718,000000,3057.47,3120.25,3057.47,3120.25,24304,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120721,000000,3124.51,3131.05,3010.00,3010.00,74906,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120722,000000,3055.68,3055.68,3002.50,3002.50,23130,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120723,000000,3004.41,3008.50,3003.59,3008.50,22958,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120724,000000,3078.46,3132.25,3078.46,3132.25,199924,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120725,000000,3229.00,3229.00,3229.00,3229.00,65000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120728,000000,3351.19,3351.19,3205.13,3302.50,380399,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120729,000000,3254.84,3254.84,3193.00,3193.00,62217,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120730,000000,3149.35,3149.35,3090.60,3095.50,79172,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120731,000000,3208.75,3208.75,3207.12,3208.75,14786,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120801,000000,3244.75,3244.75,3244.75,3244.75,46200,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120804,000000,3379.28,3379.28,3131.50,3131.50,219839,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120805,000000,3183.38,3183.38,3181.75,3181.75,35745,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120806,000000,3252.41,3252.41,3101.50,3101.50,55520,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120807,000000,3109.48,3109.48,3062.15,3085.00,32050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120808,000000,3093.59,3208.38,3093.59,3175.00,52280,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120811,000000,3244.89,3304.93,3164.56,3302.50,53950,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120812,000000,3271.31,3271.31,3190.75,3190.75,13210,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120813,000000,3183.14,3191.28,3175.00,3175.00,86000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120814,000000,3157.55,3187.70,3141.25,3141.25,71589,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120815,000000,3140.79,3140.79,3100.00,3100.00,71447,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120818,000000,3092.04,3218.97,3092.04,3193.75,10600,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120821,000000,3119.57,3215.78,3118.75,3118.75,23507,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120822,000000,3120.48,3120.48,3108.25,3108.25,8085,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120825,000000,3094.53,3173.50,3078.25,3173.50,32582,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120826,000000,3087.01,3094.36,3071.50,3071.50,4700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120827,000000,3078.83,3107.42,3062.50,3062.50,12350,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120902,000000,3064.00,3064.00,3064.00,3064.00,1000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120903,000000,3177.43,3177.43,3137.50,3137.50,12486,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120904,000000,3206.80,3222.25,3206.80,3222.25,131560,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120905,000000,3191.28,3320.72,3175.00,3175.00,96020,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120908,000000,3249.19,3331.25,3249.19,3250.00,45580,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120909,000000,3175.00,3175.00,3175.00,3175.00,18757,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120910,000000,3127.60,3303.48,3126.79,3167.50,103354,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120911,000000,3215.71,3215.71,3167.67,3175.00,21050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120915,000000,3153.80,3161.13,3137.50,3137.50,72279,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120916,000000,3043.10,3165.25,3043.10,3165.25,7290,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120917,000000,3173.34,3268.54,3113.13,3194.50,193575,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120918,000000,3298.43,3310.62,3253.75,3253.75,117425,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120919,000000,3234.95,3288.55,3225.20,3265.00,46765,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120922,000000,3228.41,3379.90,3228.41,3367.75,117468,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120923,000000,3387.00,3387.00,3249.76,3272.50,72117,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120924,000000,3307.60,3307.60,3263.76,3280.00,14702,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120925,000000,3397.75,3397.75,3341.02,3347.50,51891,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120926,000000,3355.86,3429.49,3325.12,3426.25,184994,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120929,000000,3410.92,3467.50,3410.92,3467.50,203270,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20120930,000000,3451.50,3451.50,3364.00,3364.00,34398,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121001,000000,3545.60,3545.60,3306.25,3306.25,39436,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121002,000000,3297.42,3305.55,3217.83,3265.75,21863,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121003,000000,3300.61,3406.04,3300.61,3325.75,24067,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121006,000000,3323.12,3323.12,3250.00,3250.00,9100,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121007,000000,3250.00,3250.81,3250.00,3250.00,15477,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121008,000000,3330.44,3330.44,3250.00,3250.00,8620,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121009,000000,3254.91,3254.91,3189.81,3192.25,68197,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121010,000000,3321.08,3353.50,3282.99,3353.50,63096,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121013,000000,3452.50,3452.50,3452.50,3452.50,20050,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121014,000000,3506.50,3506.50,3506.50,3506.50,48019,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121015,000000,3636.25,3636.25,3636.25,3636.25,29896,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121016,000000,3721.00,3721.00,3718.59,3721.00,747843,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121017,000000,3859.75,3859.75,3857.34,3859.75,1385890,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121020,000000,4012.54,4012.54,3876.25,3876.25,755688,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121021,000000,3859.35,3890.63,3842.50,3842.50,475621,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121022,000000,3763.17,3988.92,3763.17,3962.50,1002782,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121023,000000,4004.75,4004.75,3817.75,3817.75,250754,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121024,000000,3756.52,3812.71,3692.31,3809.50,62051,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121027,000000,3772.23,3897.25,3766.62,3897.25,210725,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121028,000000,4026.73,4026.73,3884.95,3925.00,603506,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121029,000000,3865.73,3929.89,3833.65,3854.50,89315,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121030,000000,3995.80,4003.83,3776.63,3797.50,95550,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121031,000000,3973.58,3973.58,3789.75,3805.00,118194,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121104,000000,3697.42,3785.83,3696.61,3736.00,108007,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121105,000000,3634.50,3643.36,3627.25,3627.25,185692,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121106,000000,3760.05,3767.28,3707.83,3759.25,63701,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121107,000000,3760.00,3816.24,3751.97,3760.00,65540,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121110,000000,3716.69,3853.45,3689.34,3691.75,6515,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121111,000000,3775.53,3797.22,3719.30,3767.50,15579,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121112,000000,3769.65,3840.25,3618.03,3840.25,40785,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121113,000000,3641.97,3855.30,3641.97,3854.50,136043,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121114,000000,3894.68,3894.68,3734.84,3775.00,38554,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121117,000000,3780.43,3780.43,3686.33,3700.00,49700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121118,000000,3725.53,3751.29,3670.00,3670.00,82545,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121119,000000,3793.76,3833.95,3713.39,3737.50,18215,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121120,000000,3780.43,3780.43,3676.67,3700.00,15973,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121121,000000,3724.57,3772.84,3694.00,3694.00,36130,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121126,000000,3737.50,3809.84,3737.50,3737.50,33536,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121127,000000,3808.59,3808.59,3700.00,3700.00,79640,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121128,000000,3746.70,3811.16,3613.75,3613.75,493158,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121201,000000,3766.83,3823.00,3766.83,3823.00,152627,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121202,000000,3942.25,3942.25,3942.25,3942.25,46700,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121203,000000,4034.37,4085.50,3794.71,4085.50,1040619,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121204,000000,4172.50,4172.50,4172.50,4172.50,64204,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121205,000000,4278.31,4329.25,4218.61,4329.25,920476,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121208,000000,4469.11,4469.11,4380.07,4423.00,989773,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121209,000000,4453.16,4453.16,4294.12,4397.50,206744,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121210,000000,4456.66,4466.22,4315.75,4315.75,265865,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121211,000000,4443.49,4451.44,4371.95,4426.00,20005,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121212,000000,4454.45,4454.45,4344.66,4363.75,146137,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121215,000000,4286.01,4540.00,4286.01,4540.00,264583,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121216,000000,4281.34,4571.80,4281.34,4345.00,280194,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121217,000000,4413.16,4519.69,4413.16,4414.75,41979,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121218,000000,4426.84,4426.84,4309.00,4309.00,31979,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121219,000000,4260.39,4379.02,4260.39,4309.75,144375,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121222,000000,4272.49,4383.26,4234.23,4243.00,125040,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121223,000000,4095.64,4269.61,4082.87,4151.50,271218,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121224,000000,4261.28,4269.25,4142.58,4269.25,126836,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121225,000000,4381.75,4381.75,4296.64,4381.75,290286,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121226,000000,4544.14,4544.14,4333.25,4342.00,127704,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121229,000000,4495.54,4528.11,4432.78,4472.50,188092,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121230,000000,4521.65,4597.02,4482.77,4569.25,112585,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20121231,000000,4561.04,4730.50,4561.04,4730.50,333207,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130101,000000,4893.25,4893.25,4884.56,4893.25,2345538,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130102,000000,5078.50,5078.50,5078.50,5078.50,809480,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130106,000000,5271.25,5271.25,5271.25,5271.25,104448,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130107,000000,5471.50,5471.50,5471.50,5471.50,32166,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130126,000000,5610.76,5650.00,5593.50,5650.00,906418,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130127,000000,5823.82,5823.82,5491.29,5725.00,743621,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130128,000000,5704.93,5704.93,5561.33,5650.00,148442,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130130,000000,5498.19,5655.28,5498.19,5538.25,334810,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130202,000000,5496.48,5575.00,5496.48,5575.00,84594,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130203,000000,5575.00,5575.00,5496.48,5575.00,312561,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130204,000000,5496.48,5636.25,5417.96,5575.00,58560,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130205,000000,5633.47,5634.25,5633.47,5634.25,5419,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130206,000000,5500.90,5650.00,5493.84,5650.00,75924,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130209,000000,5509.53,5712.78,5509.53,5650.00,45480,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130211,000000,5694.83,5839.00,5694.83,5839.00,210293,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130212,000000,5829.74,5998.00,5829.74,5998.00,157379,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130213,000000,5977.70,6221.50,5829.24,6221.50,230216,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130216,000000,6399.56,6399.56,6173.74,6223.75,112195,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130217,000000,6372.27,6373.06,6259.00,6259.00,80993,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130218,000000,6307.09,6551.20,6307.09,6520.00,110564,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130219,000000,6276.88,6638.50,6276.88,6638.50,427893,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130220,000000,6892.75,6892.75,6892.75,6892.75,127315,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130303,000000,7158.25,7158.25,7158.25,7158.25,27000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130304,000000,7313.50,7313.50,7313.50,7313.50,5156,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130305,000000,7343.50,7343.50,7343.50,7343.50,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130306,000000,7627.00,7627.00,7627.00,7627.00,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130309,000000,7921.99,7921.99,7313.27,7914.25,818474,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130310,000000,7889.25,8059.74,7749.75,7757.50,109465,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130311,000000,7853.86,7853.86,7542.15,7636.75,182816,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130312,000000,7312.05,7312.05,7309.72,7310.50,117842,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130313,000000,7290.04,7592.50,7274.53,7592.50,254810,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130316,000000,7862.52,7862.52,7281.55,7861.75,131834,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130317,000000,8148.75,8148.75,7521.92,7524.25,53997,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130318,000000,7847.40,7851.27,7436.83,7850.50,61778,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130325,000000,7971.08,8098.00,7971.08,8098.00,110106,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130326,000000,8410.53,8410.53,8155.43,8392.75,62112,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130327,000000,8626.01,8657.71,8344.64,8398.75,29527,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130330,000000,8650.60,8650.60,8603.48,8604.25,111241,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130331,000000,8688.06,8949.65,8688.06,8908.75,79302,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130403,000000,9094.67,9264.25,9094.67,9264.25,177812,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130406,000000,9403.32,9576.74,8892.31,9280.00,24543,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130407,000000,9255.32,9255.32,8801.81,9062.50,157217,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130408,000000,9212.03,9232.85,8982.27,9174.25,88119,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130409,000000,9577.75,9577.75,9577.75,9577.75,335101,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130410,000000,9950.50,9950.50,9949.73,9950.50,603951,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130413,000000,10338.32,10338.32,10068.55,10335.25,397774,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130415,000000,10213.23,10735.41,10213.23,10717.75,157536,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130416,000000,11010.91,11014.75,10885.82,11014.75,183713,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130417,000000,11379.30,11379.30,10749.76,10825.00,30687,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130420,000000,11367.73,11367.73,10555.75,10555.75,41581,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130421,000000,10439.45,11081.17,10229.90,10899.25,113910,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130422,000000,10928.75,10929.52,10523.19,10600.00,21285,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130423,000000,10421.67,10928.84,10414.75,10414.75,137848,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130424,000000,10449.66,10855.00,10449.66,10855.00,84212,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130427,000000,10586.06,10967.50,10586.06,10967.50,71690,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130428,000000,11133.14,11133.14,10749.98,10750.75,54260,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130429,000000,10741.89,11171.50,10741.89,11171.50,69106,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130430,000000,11401.00,11401.00,11401.00,11401.00,137409,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130501,000000,11846.50,11846.50,11844.20,11846.50,73249,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130504,000000,12311.56,12311.56,11365.99,12235.00,167989,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130505,000000,12159.23,12159.23,11780.77,11875.00,35428,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130506,000000,12260.50,12260.50,11649.01,11766.25,179047,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130507,000000,11925.93,12191.22,11448.25,11448.25,393768,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130508,000000,11284.00,11291.67,11284.00,11284.00,28817,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130511,000000,11015.12,11932.60,11015.12,11200.00,33085,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130512,000000,11975.89,11975.89,11270.52,11476.00,45966,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130513,000000,11512.37,11512.37,10969.75,10969.75,48961,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130514,000000,10605.25,11045.38,10605.25,10605.25,65015,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130515,000000,10903.55,10972.66,10367.59,10750.75,80859,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130518,000000,10379.89,10987.27,10379.89,10750.00,27818,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130519,000000,10760.38,10980.20,10311.52,10331.50,62408,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130520,000000,10758.25,10758.25,10758.25,10758.25,120734,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130603,000000,11178.25,11178.25,11178.25,11178.25,47900,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130608,000000,11614.00,11614.00,11614.00,11614.00,2484,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130609,000000,11638.00,11638.00,11638.00,11638.00,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130610,000000,12093.25,12093.25,12093.25,12093.25,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130611,000000,12566.50,12566.50,12566.50,12566.50,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130612,000000,13058.50,13058.50,13058.50,13058.50,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130701,000000,13570.75,13570.75,13570.75,13570.75,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130702,000000,14103.25,14103.25,14103.25,14103.25,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130703,000000,14656.75,14656.75,14656.75,14656.75,48000,0000,CapitalIncreaseIncludingContribution
IranYasaTire_Share,d,20130706,000000,15232.75,15232.75,15232.75,15232.75,49820,0000,CapitalIncreaseIncludingContribution
