<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
KavirTire_Share,d,20090929,000000,2000.00,2000.00,2000.00,2000.00,5000000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20090930,000000,2100.00,2100.00,2100.00,2100.00,547000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091003,000000,2205.00,2205.00,2200.00,2205.00,4532339,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091004,000000,2315.00,2315.00,2200.00,2310.00,4015302,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091005,000000,2389.00,2421.00,2312.00,2421.00,1548301,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091006,000000,2520.00,2534.00,2416.00,2500.00,342401,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091007,000000,2415.00,2440.00,2354.00,2358.00,826273,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091010,000000,2266.00,2271.00,2266.00,2266.00,560000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091011,000000,2377.00,2377.00,2190.00,2190.00,251000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091012,000000,2113.00,2260.00,2113.00,2179.00,159000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091013,000000,2270.00,2270.00,2200.00,2200.00,18000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091017,000000,2290.00,2299.00,2133.00,2133.00,203377,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091018,000000,2080.00,2093.00,2079.00,2079.00,112000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091019,000000,2100.00,2100.00,2050.00,2050.00,56000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091020,000000,2173.00,2173.00,1990.00,1990.00,209000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091021,000000,2080.00,2080.00,1942.00,1999.00,508297,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091024,000000,2049.00,2049.00,1958.00,2001.00,273152,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091025,000000,2050.00,2050.00,2011.00,2011.00,74610,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091026,000000,2140.00,2140.00,2010.00,2050.00,412000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091027,000000,2030.00,2114.00,2000.00,2001.00,304649,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091028,000000,2010.00,2011.00,1999.00,1999.00,150247,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091031,000000,2020.00,2020.00,1904.00,1905.00,116010,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091101,000000,1995.00,2000.00,1847.00,1847.00,136700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091102,000000,1824.00,1828.00,1823.00,1828.00,40938,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091103,000000,1916.00,1916.00,1800.00,1800.00,95000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091104,000000,1895.00,1896.00,1774.00,1774.00,22000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091107,000000,1800.00,1880.00,1790.00,1794.00,260000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091108,000000,1850.00,1850.00,1763.00,1763.00,53000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091109,000000,1850.00,1913.00,1773.00,1775.00,103854,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091110,000000,1768.00,1873.00,1768.00,1768.00,31900,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091111,000000,1843.00,1843.00,1825.00,1825.00,34702,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091114,000000,1830.00,1927.00,1830.00,1927.00,79990,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091115,000000,2000.00,2008.00,2000.00,2008.00,174950,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091116,000000,2099.00,2099.00,2000.00,2098.00,24321,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091117,000000,2002.00,2002.00,2002.00,2002.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091118,000000,2002.00,2002.00,1902.00,1902.00,39750,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091121,000000,1990.00,1990.00,1854.00,1854.00,47499,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091122,000000,1977.00,1977.00,1966.00,1967.00,70000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091123,000000,1964.00,1965.00,1963.00,1963.00,23000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091124,000000,1999.00,2000.00,1999.00,2000.00,10500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091125,000000,1997.00,1999.00,1997.00,1999.00,17000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091129,000000,1989.00,1990.00,1989.00,1990.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091130,000000,1990.00,2000.00,1891.00,1891.00,25500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091201,000000,1954.00,1954.00,1857.00,1857.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091202,000000,1966.00,1966.00,1949.00,1950.00,15000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091205,000000,1987.00,1987.00,1987.00,1987.00,3500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091207,000000,1969.00,1970.00,1888.00,1888.00,24000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091208,000000,1965.00,1966.00,1965.00,1966.00,12000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091209,000000,1947.00,1947.00,1945.00,1945.00,10005,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091212,000000,1939.00,1942.00,1850.00,1850.00,42118,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091213,000000,1939.00,1940.00,1939.00,1940.00,20000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091214,000000,1889.00,1889.00,1843.00,1843.00,30000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091215,000000,1875.00,1875.00,1781.00,1781.00,32000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091216,000000,1868.00,1868.00,1722.00,1722.00,27000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091219,000000,1662.00,1662.00,1662.00,1662.00,18679,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091220,000000,1742.00,1745.00,1742.00,1745.00,12000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091221,000000,1828.00,1828.00,1828.00,1828.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091222,000000,1820.00,1820.00,1799.00,1799.00,12000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20091230,000000,1796.00,1798.00,1751.00,1798.00,32564,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100102,000000,1798.00,1799.00,1710.00,1710.00,31000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100103,000000,1759.00,1759.00,1759.00,1759.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100104,000000,1750.00,1750.00,1750.00,1750.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100105,000000,1752.00,1752.00,1663.00,1750.00,26006,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100106,000000,1700.00,1700.00,1700.00,1700.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100109,000000,1784.00,1784.00,1749.00,1749.00,8520,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100110,000000,1800.00,1800.00,1800.00,1800.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100111,000000,1795.00,1800.00,1711.00,1711.00,22755,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100112,000000,1799.00,1799.00,1705.00,1705.00,13500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100113,000000,1789.00,1789.00,1789.00,1789.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100116,000000,1856.00,1856.00,1700.00,1700.00,38000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100117,000000,1785.00,1785.00,1627.00,1627.00,102000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100118,000000,1627.00,1715.00,1590.00,1600.00,107000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100119,000000,1672.00,1688.00,1672.00,1688.00,15000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100120,000000,1686.00,1686.00,1600.00,1600.00,86102,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100123,000000,1694.00,1694.00,1694.00,1694.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100125,000000,1659.00,1659.00,1616.00,1616.00,76500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100126,000000,1650.00,1699.00,1650.00,1699.00,4870,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100127,000000,1699.00,1699.00,1600.00,1600.00,133651,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100130,000000,1640.00,1640.00,1613.00,1617.00,70000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100131,000000,1690.00,1690.00,1690.00,1690.00,3000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100202,000000,1699.00,1713.00,1649.00,1649.00,82890,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100203,000000,1787.00,1787.00,1787.00,1787.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100207,000000,1699.00,1710.00,1698.00,1710.00,61250,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100208,000000,1783.00,1783.00,1783.00,1783.00,50,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100209,000000,1787.00,1787.00,1694.00,1694.00,71945,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100210,000000,1785.00,1785.00,1615.00,1615.00,110018,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100214,000000,1601.00,1601.00,1552.00,1600.00,247610,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100223,000000,1241.00,1241.00,1241.00,1241.00,980,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100224,000000,1300.00,1303.00,1300.00,1303.00,16000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100227,000000,1366.00,1366.00,1358.00,1358.00,32000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100228,000000,1430.00,1430.00,1414.00,1414.00,6985,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100301,000000,1419.00,1420.00,1419.00,1420.00,41748,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100302,000000,1429.00,1429.00,1429.00,1429.00,21500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100303,000000,1429.00,1429.00,1429.00,1429.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100306,000000,1358.00,1358.00,1358.00,1358.00,100000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100307,000000,1394.00,1394.00,1300.00,1300.00,73300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100309,000000,1360.00,1360.00,1248.00,1248.00,27545,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100310,000000,1350.00,1350.00,1350.00,1350.00,3500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100313,000000,1352.00,1354.00,1352.00,1354.00,20000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100314,000000,1355.00,1355.00,1286.00,1286.00,40000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100315,000000,1343.00,1343.00,1231.00,1231.00,140703,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100316,000000,1192.00,1285.00,1191.00,1285.00,65500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100317,000000,1254.00,1258.00,1171.00,1258.00,103449,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100327,000000,1292.00,1292.00,1260.00,1292.00,4545,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100328,000000,1341.00,1341.00,1340.00,1341.00,67300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100329,000000,1396.00,1396.00,1396.00,1396.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100330,000000,1418.00,1435.00,1327.00,1327.00,47200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100331,000000,1300.00,1349.00,1300.00,1349.00,11000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100403,000000,1304.00,1304.00,1290.00,1290.00,11324,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100404,000000,1250.00,1300.00,1234.00,1300.00,88100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100405,000000,1231.00,1231.00,1191.00,1210.00,77500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100407,000000,1273.00,1274.00,1250.00,1250.00,25700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100410,000000,1270.00,1270.00,1270.00,1270.00,20000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100411,000000,1220.00,1244.00,1220.00,1230.00,64000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100412,000000,1242.00,1242.00,1200.00,1200.00,86200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100413,000000,1230.00,1230.00,1170.00,1170.00,129487,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100414,000000,1200.00,1200.00,1171.00,1200.00,91110,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100417,000000,1225.00,1225.00,1200.00,1200.00,15800,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100418,000000,1220.00,1229.00,1220.00,1220.00,41500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100419,000000,1229.00,1229.00,1180.00,1180.00,40555,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100420,000000,1219.00,1219.00,1140.00,1140.00,211036,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100421,000000,1188.00,1188.00,1162.00,1162.00,19000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100424,000000,1170.00,1185.00,1170.00,1180.00,8000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100425,000000,1179.00,1179.00,1179.00,1179.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100426,000000,1180.00,1180.00,1180.00,1180.00,4900,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100427,000000,1180.00,1180.00,1180.00,1180.00,38100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100428,000000,1198.00,1239.00,1198.00,1239.00,50700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100501,000000,1294.00,1295.00,1294.00,1295.00,38500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100502,000000,1300.00,1328.00,1299.00,1328.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100503,000000,1251.00,1251.00,1244.00,1244.00,59376,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100504,000000,1230.00,1230.00,1230.00,1230.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100505,000000,1210.00,1210.00,1210.00,1210.00,13700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100508,000000,1210.00,1210.00,1210.00,1210.00,1030,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100509,000000,1200.00,1270.00,1200.00,1270.00,135620,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100510,000000,1300.00,1306.00,1300.00,1306.00,40000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100511,000000,1320.00,1369.00,1320.00,1350.00,150000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100512,000000,1339.00,1400.00,1339.00,1339.00,100000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100515,000000,1400.00,1400.00,1352.00,1387.00,81500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100516,000000,1378.00,1463.00,1377.00,1450.00,504000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100518,000000,1449.00,1449.00,1449.00,1449.00,30000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100519,000000,1448.00,1500.00,1448.00,1449.00,114000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100522,000000,1548.00,1548.00,1416.00,1416.00,3050,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100523,000000,1416.00,1416.00,1407.00,1416.00,20000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100524,000000,1410.00,1410.00,1400.00,1410.00,53940,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100525,000000,1477.00,1477.00,1477.00,1477.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100526,000000,1548.00,1548.00,1548.00,1548.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100529,000000,1550.00,1550.00,1471.00,1540.00,26800,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100530,000000,1549.00,1549.00,1450.00,1450.00,15100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100531,000000,1409.00,1409.00,1409.00,1409.00,7000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100601,000000,1478.00,1478.00,1478.00,1478.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100602,000000,1510.00,1540.00,1405.00,1405.00,46500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100606,000000,1460.00,1460.00,1450.00,1450.00,7500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100607,000000,1419.00,1419.00,1419.00,1419.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100612,000000,1350.00,1350.00,1350.00,1350.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100613,000000,1416.00,1416.00,1380.00,1380.00,46999,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100614,000000,1452.00,1452.00,1452.00,1452.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100616,000000,1380.00,1380.00,1380.00,1380.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100620,000000,1315.00,1317.00,1315.00,1316.00,90000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100621,000000,1381.00,1381.00,1381.00,1381.00,15000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100622,000000,1420.00,1420.00,1420.00,1420.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100623,000000,1480.00,1480.00,1480.00,1480.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100627,000000,1406.00,1406.00,1406.00,1406.00,355,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100628,000000,1336.00,1336.00,1336.00,1336.00,6700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100629,000000,1402.00,1402.00,1402.00,1402.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100704,000000,1449.00,1449.00,1440.00,1440.00,50550,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100705,000000,1368.00,1368.00,1368.00,1368.00,20,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100706,000000,1436.00,1436.00,1436.00,1436.00,4000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100707,000000,1440.00,1470.00,1440.00,1470.00,35830,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100714,000000,1369.00,1369.00,1369.00,1369.00,2000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100719,000000,1433.00,1436.00,1390.00,1390.00,8000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100720,000000,1472.00,1488.00,1348.00,1488.00,375186,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100721,000000,1555.00,1555.00,1555.00,1555.00,97000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100724,000000,1632.00,1632.00,1632.00,1632.00,107000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100725,000000,1711.00,1713.00,1711.00,1713.00,331340,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100726,000000,1714.00,1779.00,1713.00,1779.00,31174,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100728,000000,1713.00,1713.00,1713.00,1713.00,9530,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100731,000000,1713.00,1713.00,1713.00,1713.00,11000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100801,000000,1713.00,1713.00,1713.00,1713.00,3000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100802,000000,1713.00,1798.00,1713.00,1798.00,130620,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100803,000000,1798.00,1872.00,1798.00,1870.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100810,000000,1770.00,1770.00,1770.00,1770.00,125000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100811,000000,1700.00,1700.00,1682.00,1682.00,475000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100814,000000,1699.00,1700.00,1625.00,1625.00,68500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100815,000000,1611.00,1611.00,1601.00,1601.00,75384,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100816,000000,1642.00,1642.00,1600.00,1600.00,17654,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100817,000000,1600.00,1600.00,1600.00,1600.00,11192,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100818,000000,1650.00,1650.00,1650.00,1650.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100821,000000,1569.00,1569.00,1568.00,1568.00,380122,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100822,000000,1646.00,1646.00,1646.00,1646.00,102000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100823,000000,1646.00,1728.00,1646.00,1670.00,144197,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100824,000000,1670.00,1754.00,1670.00,1754.00,889217,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100825,000000,1832.00,1832.00,1832.00,1832.00,223097,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100828,000000,1923.00,1923.00,1923.00,1923.00,200000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100829,000000,2019.00,2019.00,2019.00,2019.00,210000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100830,000000,2022.00,2119.00,2022.00,2119.00,2786746,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100831,000000,2100.00,2100.00,2051.00,2100.00,1181000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100904,000000,2100.00,2201.00,2100.00,2201.00,188597,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100905,000000,2253.00,2254.00,2200.00,2254.00,315350,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100906,000000,2339.00,2339.00,2323.00,2324.00,12933,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100908,000000,2208.00,2208.00,2208.00,2208.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100912,000000,2098.00,2098.00,2098.00,2098.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100913,000000,1994.00,2040.00,1994.00,2040.00,30051,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100914,000000,2000.00,2000.00,1999.00,2000.00,37120,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100915,000000,2000.00,2000.00,2000.00,2000.00,1591,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100918,000000,2048.00,2050.00,2048.00,2050.00,12485,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100919,000000,2020.00,2020.00,2020.00,2020.00,2610,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100920,000000,1919.00,1919.00,1919.00,1919.00,14905,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100921,000000,2009.00,2009.00,1950.00,1999.00,7100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100922,000000,2010.00,2010.00,2010.00,2010.00,5,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100927,000000,1910.00,1910.00,1910.00,1910.00,14725,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100928,000000,1999.00,1999.00,1999.00,1999.00,275,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20100929,000000,2000.00,2000.00,1999.00,1999.00,37733,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101002,000000,2009.00,2010.00,1900.00,1902.00,70461,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101003,000000,2000.00,2094.00,2000.00,2094.00,417290,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101005,000000,2180.00,2180.00,2180.00,2180.00,100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101006,000000,2080.00,2080.00,2080.00,2080.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101011,000000,1976.00,1976.00,1976.00,1976.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101012,000000,1878.00,1975.00,1878.00,1975.00,1010,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101013,000000,1786.00,1786.00,1786.00,1786.00,155000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101016,000000,1700.00,1875.00,1697.00,1875.00,471006,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101017,000000,1853.00,1853.00,1853.00,1853.00,50020,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101018,000000,1945.00,1945.00,1945.00,1945.00,60100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101019,000000,1999.00,1999.00,1984.00,1998.00,26000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101020,000000,1991.00,2090.00,1991.00,2090.00,796216,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101023,000000,2185.00,2185.00,2179.00,2185.00,175139,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101024,000000,2289.00,2293.00,2203.00,2265.00,1163356,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101025,000000,2163.00,2166.00,2163.00,2163.00,61832,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101026,000000,2200.00,2200.00,2055.00,2055.00,218332,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101027,000000,2160.00,2160.00,2007.00,2140.00,334616,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101030,000000,2117.00,2121.00,2084.00,2121.00,31500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101031,000000,2001.00,2001.00,1998.00,1998.00,66000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101101,000000,2097.00,2097.00,2097.00,2097.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101102,000000,2176.00,2201.00,2176.00,2201.00,149000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101103,000000,2280.00,2298.00,2250.00,2298.00,235522,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101106,000000,2395.00,2395.00,2395.00,2395.00,1642205,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101107,000000,2514.00,2514.00,2431.00,2514.00,839500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101109,000000,2385.00,2499.00,2385.00,2499.00,13019,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101110,000000,2497.00,2580.00,2405.00,2549.00,519227,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101113,000000,2549.00,2549.00,2364.00,2548.00,123147,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101114,000000,2369.00,2550.00,2369.00,2550.00,5000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101115,000000,2550.00,2633.00,2550.00,2633.00,71231,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101116,000000,2650.00,2692.00,2650.00,2692.00,9280,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101120,000000,2814.00,2814.00,2680.00,2680.00,5825,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101121,000000,2730.00,2730.00,2720.00,2730.00,26391,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101123,000000,2593.00,2593.00,2593.00,2593.00,31499,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101124,000000,2680.00,2690.00,2551.00,2600.00,258020,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101127,000000,2698.00,2699.00,2510.00,2510.00,122098,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101128,000000,2596.00,2640.00,2480.00,2640.00,3005100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101129,000000,2467.00,2640.00,2467.00,2640.00,183540,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101130,000000,2502.00,2569.00,2502.00,2569.00,88000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101201,000000,2600.00,2600.00,2599.00,2599.00,961,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101205,000000,2599.00,2599.00,2594.00,2594.00,5200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101208,000000,2470.00,2470.00,2470.00,2470.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101211,000000,2347.00,2347.00,2347.00,2347.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101212,000000,2230.00,2230.00,2230.00,2230.00,10090,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101213,000000,2119.00,2230.00,2119.00,2119.00,795300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101214,000000,2200.00,2200.00,2090.00,2175.00,12850,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101218,000000,2215.00,2215.00,2066.00,2066.00,47012,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101219,000000,1978.00,1978.00,1977.00,1978.00,11000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101220,000000,2076.00,2076.00,2074.00,2076.00,37000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101221,000000,2012.00,2036.00,2012.00,2020.00,42300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101222,000000,2126.00,2126.00,2126.00,2126.00,11552,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101225,000000,2179.00,2179.00,2020.00,2020.00,153916,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101226,000000,2005.00,2020.00,2000.00,2020.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101227,000000,2000.00,2000.00,1912.00,2000.00,25826,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101228,000000,2010.00,2062.00,1977.00,2000.00,62893,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20101229,000000,2000.00,2001.00,2000.00,2000.00,19708,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110101,000000,2001.00,2001.00,1900.00,1900.00,203964,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110102,000000,1989.00,1989.00,1898.00,1900.00,25873,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110103,000000,1850.00,1850.00,1835.00,1842.00,62462,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110104,000000,1919.00,1919.00,1890.00,1890.00,7256,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110105,000000,1809.00,1933.00,1809.00,1860.00,51004,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110108,000000,1831.00,1831.00,1800.00,1800.00,55484,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110109,000000,1893.00,1893.00,1880.00,1880.00,9402,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110110,000000,1900.00,1900.00,1806.00,1900.00,28184,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110111,000000,1890.00,1912.00,1890.00,1890.00,21794,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110112,000000,1802.00,1802.00,1802.00,1802.00,2106,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110115,000000,1800.00,1800.00,1786.00,1786.00,55000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110116,000000,1770.00,1781.00,1770.00,1781.00,13100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110117,000000,1790.00,1842.00,1761.00,1842.00,32381,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110118,000000,1820.00,1820.00,1800.00,1820.00,67119,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110119,000000,1898.00,1903.00,1898.00,1903.00,51500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110122,000000,1995.00,1995.00,1990.00,1990.00,10300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110123,000000,2092.00,2092.00,2048.00,2080.00,219451,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110124,000000,2168.00,2168.00,2000.00,2000.00,90312,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110126,000000,2083.00,2083.00,2000.00,2000.00,45557,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110129,000000,2001.00,2001.00,1990.00,1990.00,9429,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110130,000000,1951.00,2070.00,1911.00,2070.00,51576,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110201,000000,2084.00,2100.00,1940.00,1950.00,63510,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110205,000000,1931.00,1938.00,1901.00,1936.00,73602,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110206,000000,1912.00,1912.00,1910.00,1910.00,20000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110207,000000,2006.00,2006.00,2006.00,2006.00,115000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110208,000000,2097.00,2097.00,1950.00,1950.00,139294,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110209,000000,1970.00,1980.00,1881.00,1979.00,463338,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110212,000000,1954.00,1960.00,1920.00,1959.00,151758,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110213,000000,1992.00,1992.00,1880.00,1900.00,533917,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110214,000000,1899.00,1920.00,1875.00,1880.00,157073,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110215,000000,1899.00,1899.00,1877.00,1890.00,162476,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110216,000000,1885.00,1900.00,1800.00,1800.00,1486079,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110223,000000,1600.00,1600.00,1509.00,1520.00,359143,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110226,000000,1596.00,1596.00,1500.00,1501.00,224384,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110227,000000,1562.00,1562.00,1490.00,1502.00,654904,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110228,000000,1505.00,1580.00,1505.00,1579.00,1387329,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110301,000000,1580.00,1654.00,1580.00,1654.00,1021701,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110302,000000,1651.00,1696.00,1640.00,1696.00,882240,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110305,000000,1760.00,1760.00,1603.00,1667.00,591883,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110306,000000,1600.00,1699.00,1600.00,1610.00,475815,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110307,000000,1580.00,1612.00,1580.00,1588.00,258002,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110308,000000,1615.00,1635.00,1610.00,1610.00,123861,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110309,000000,1610.00,1620.00,1560.00,1619.00,193839,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110312,000000,1608.00,1619.00,1552.00,1552.00,257329,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110313,000000,1601.00,1601.00,1571.00,1600.00,140745,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110314,000000,1600.00,1655.00,1598.00,1605.00,176895,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110315,000000,1650.00,1652.00,1606.00,1606.00,156870,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110316,000000,1645.00,1648.00,1620.00,1627.00,157592,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110319,000000,1655.00,1709.00,1620.00,1661.00,167136,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110326,000000,1751.00,1751.00,1684.00,1750.00,195504,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110327,000000,1740.00,1796.00,1710.00,1710.00,250728,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110328,000000,1717.00,1727.00,1657.00,1727.00,25201,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110329,000000,1699.00,1700.00,1650.00,1653.00,73780,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110330,000000,1650.00,1660.00,1630.00,1660.00,49795,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110403,000000,1632.00,1670.00,1630.00,1670.00,92242,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110404,000000,1670.00,1734.00,1670.00,1710.00,502148,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110405,000000,1730.00,1795.00,1729.00,1790.00,829120,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110406,000000,1854.00,1854.00,1800.00,1844.00,1187551,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110409,000000,1919.00,1921.00,1865.00,1914.00,618812,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110410,000000,1946.00,1946.00,1819.00,1819.00,411389,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110411,000000,1849.00,1850.00,1800.00,1800.00,150092,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110412,000000,1844.00,1844.00,1780.00,1780.00,233793,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110413,000000,1810.00,1810.00,1741.00,1742.00,119968,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110416,000000,1835.00,1837.00,1793.00,1812.00,164826,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110417,000000,1817.00,1825.00,1727.00,1780.00,113977,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110418,000000,1754.00,1789.00,1751.00,1778.00,165582,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110419,000000,1752.00,1770.00,1720.00,1721.00,103602,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110420,000000,1789.00,1789.00,1715.00,1769.00,140696,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110423,000000,1728.00,1823.00,1725.00,1780.00,189358,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110424,000000,1810.00,1840.00,1740.00,1790.00,210645,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110425,000000,1735.00,1735.00,1721.00,1721.00,38881,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110426,000000,1712.00,1712.00,1672.00,1710.00,17537,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110427,000000,1789.00,1789.00,1700.00,1700.00,331389,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110430,000000,1650.00,1688.00,1647.00,1647.00,92066,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110501,000000,1574.00,1651.00,1566.00,1590.00,176973,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110502,000000,1678.00,1678.00,1678.00,1678.00,6733,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110503,000000,1750.00,1761.00,1686.00,1740.00,146940,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110504,000000,1775.00,1775.00,1692.00,1703.00,136100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110508,000000,1680.00,1788.00,1618.00,1788.00,319399,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110509,000000,1779.00,1779.00,1691.00,1700.00,103651,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110510,000000,1710.00,1681.00,1616.00,1634.00,148084,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110511,000000,1698.00,1700.00,1620.00,1660.00,225300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110514,000000,1650.00,1650.00,1650.00,1650.00,580,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110515,000000,1650.00,1690.00,1645.00,1645.00,86643,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110516,000000,1650.00,1650.00,1625.00,1630.00,33529,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110517,000000,1625.00,1680.00,1620.00,1620.00,42096,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110518,000000,1670.00,1670.00,1620.00,1620.00,78882,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110521,000000,1649.00,1650.00,1605.00,1650.00,52772,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110522,000000,1679.00,1679.00,1611.00,1611.00,52919,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110523,000000,1664.00,1664.00,1571.00,1609.00,74489,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110524,000000,1667.00,1667.00,1574.00,1588.00,30149,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110525,000000,1570.00,1570.00,1511.00,1520.00,143365,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110528,000000,1511.00,1539.00,1471.00,1520.00,74572,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110529,000000,1471.00,1500.00,1460.00,1462.00,1131426,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110530,000000,1431.00,1552.00,1431.00,1552.00,76363,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110531,000000,1594.00,1610.00,1594.00,1600.00,77655,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110601,000000,1565.00,1590.00,1526.00,1590.00,78250,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110606,000000,1600.00,1636.00,1600.00,1636.00,155317,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110607,000000,1668.00,1668.00,1600.00,1600.00,36613,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110608,000000,1665.00,1665.00,1570.00,1586.00,96283,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110611,000000,1551.00,1551.00,1550.00,1550.00,12500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110612,000000,1626.00,1626.00,1548.00,1550.00,30935,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110613,000000,1600.00,1600.00,1481.00,1504.00,21562,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110614,000000,1566.00,1566.00,1566.00,1566.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110615,000000,1520.00,1520.00,1503.00,1503.00,13900,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110618,000000,1500.00,1570.00,1500.00,1560.00,89571,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110619,000000,1506.00,1506.00,1501.00,1501.00,22926,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110620,000000,1491.00,1501.00,1491.00,1501.00,10200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110621,000000,1495.00,1510.00,1490.00,1510.00,70943,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110622,000000,1500.00,1520.00,1500.00,1510.00,72623,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110625,000000,1510.00,1510.00,1491.00,1510.00,37859,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110626,000000,1502.00,1549.00,1450.00,1450.00,91850,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110627,000000,1401.00,1415.00,1391.00,1391.00,80416,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110628,000000,1471.00,1471.00,1430.00,1470.00,24445,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110629,000000,1524.00,1525.00,1512.00,1512.00,268593,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110702,000000,1525.00,1525.00,1471.00,1471.00,44751,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110703,000000,1500.00,1500.00,1426.00,1441.00,125259,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110704,000000,1478.00,1478.00,1478.00,1478.00,10,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110705,000000,1460.00,1460.00,1405.00,1416.00,113535,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110706,000000,1374.00,1480.00,1374.00,1480.00,25754,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110709,000000,1420.00,1423.00,1400.00,1400.00,108550,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110710,000000,1389.00,1389.00,1353.00,1368.00,47744,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110711,000000,1370.00,1391.00,1370.00,1388.00,41137,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110712,000000,1428.00,1428.00,1396.00,1428.00,66002,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110713,000000,1428.00,1428.00,1395.00,1420.00,45020,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110716,000000,1420.00,1429.00,1420.00,1429.00,773,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110718,000000,1420.00,1460.00,1420.00,1450.00,37161,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110719,000000,1469.00,1469.00,1450.00,1450.00,61520,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110720,000000,1412.00,1468.00,1412.00,1468.00,21530,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110723,000000,1525.00,1525.00,1430.00,1437.00,335501,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110724,000000,1495.00,1495.00,1450.00,1450.00,59546,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110725,000000,1450.00,1455.00,1450.00,1452.00,57877,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110726,000000,1466.00,1466.00,1393.00,1393.00,59500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110727,000000,1402.00,1405.00,1376.00,1400.00,95500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110730,000000,1390.00,1439.00,1390.00,1435.00,45229,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110731,000000,1441.00,1445.00,1419.00,1419.00,41635,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110801,000000,1400.00,1400.00,1385.00,1385.00,44536,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110802,000000,1398.00,1400.00,1382.00,1386.00,21851,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110803,000000,1386.00,1400.00,1383.00,1399.00,27712,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110806,000000,1400.00,1400.00,1386.00,1386.00,42332,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110807,000000,1390.00,1400.00,1371.00,1371.00,70364,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110808,000000,1361.00,1400.00,1361.00,1363.00,20096,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110809,000000,1361.00,1361.00,1299.00,1300.00,173496,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110810,000000,1281.00,1361.00,1273.00,1360.00,79752,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110813,000000,1370.00,1371.00,1350.00,1350.00,31220,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110814,000000,1352.00,1352.00,1319.00,1319.00,142232,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110815,000000,1300.00,1312.00,1300.00,1302.00,88558,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110816,000000,1319.00,1368.00,1319.00,1320.00,10120,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110829,000000,1384.00,1560.00,1384.00,1502.00,870665,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110830,000000,1530.00,1569.00,1495.00,1569.00,346450,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110903,000000,1595.00,1631.00,1595.00,1631.00,790162,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110904,000000,1632.00,1700.00,1632.00,1640.00,282502,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110905,000000,1637.00,1676.00,1597.00,1597.00,334580,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110906,000000,1600.00,1600.00,1553.00,1560.00,153771,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110907,000000,1550.00,1620.00,1550.00,1580.00,183495,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110910,000000,1595.00,1595.00,1522.00,1525.00,252071,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110911,000000,1525.00,1545.00,1525.00,1545.00,23797,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110912,000000,1527.00,1595.00,1525.00,1560.00,287381,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110913,000000,1579.00,1594.00,1550.00,1580.00,46424,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110914,000000,1570.00,1595.00,1555.00,1575.00,77758,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110917,000000,1600.00,1600.00,1531.00,1543.00,24000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110918,000000,1570.00,1590.00,1570.00,1576.00,36708,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110919,000000,1550.00,1574.00,1534.00,1543.00,39456,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110920,000000,1541.00,1560.00,1534.00,1538.00,50000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110921,000000,1550.00,1580.00,1544.00,1580.00,93495,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110925,000000,1547.00,1599.00,1544.00,1545.00,117314,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110926,000000,1596.00,1597.00,1533.00,1533.00,87200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110927,000000,1589.00,1617.00,1578.00,1611.00,254712,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20110928,000000,1600.00,1671.00,1580.00,1671.00,491341,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111001,000000,1720.00,1743.00,1672.00,1743.00,595719,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111002,000000,1780.00,1780.00,1680.00,1680.00,173152,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111003,000000,1745.00,1769.00,1650.00,1743.00,540904,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111004,000000,1732.00,1732.00,1652.00,1700.00,232325,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111005,000000,1730.00,1730.00,1654.00,1700.00,81499,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111008,000000,1654.00,1730.00,1650.00,1669.00,58708,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111009,000000,1720.00,1720.00,1661.00,1661.00,125084,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111010,000000,1700.00,1724.00,1631.00,1631.00,131425,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111011,000000,1684.00,1684.00,1613.00,1644.00,281697,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111012,000000,1696.00,1696.00,1627.00,1630.00,84074,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111015,000000,1584.00,1610.00,1584.00,1590.00,91700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111016,000000,1581.00,1586.00,1581.00,1586.00,141804,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111017,000000,1633.00,1634.00,1585.00,1608.00,123735,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111018,000000,1625.00,1682.00,1625.00,1682.00,293610,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111019,000000,1685.00,1743.00,1685.00,1700.00,421752,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111022,000000,1647.00,1726.00,1643.00,1643.00,267625,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111023,000000,1600.00,1630.00,1579.00,1610.00,437322,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111024,000000,1571.00,1647.00,1560.00,1647.00,153917,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111025,000000,1600.00,1644.00,1600.00,1644.00,25530,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111026,000000,1630.00,1680.00,1620.00,1622.00,99890,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111029,000000,1615.00,1649.00,1615.00,1649.00,20765,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111030,000000,1580.00,1600.00,1580.00,1585.00,59116,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111031,000000,1600.00,1610.00,1587.00,1600.00,73475,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111101,000000,1590.00,1590.00,1590.00,1590.00,8000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111102,000000,1591.00,1600.00,1580.00,1600.00,57410,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111105,000000,1588.00,1595.00,1531.00,1540.00,84227,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111106,000000,1530.00,1530.00,1481.00,1483.00,262077,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111108,000000,1490.00,1490.00,1445.00,1451.00,16460,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111109,000000,1528.00,1530.00,1525.00,1530.00,237351,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111112,000000,1579.00,1579.00,1579.00,1579.00,982,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111113,000000,1507.00,1516.00,1503.00,1504.00,140621,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111114,000000,1504.00,1530.00,1500.00,1502.00,48700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111116,000000,1530.00,1569.00,1510.00,1510.00,37101,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111119,000000,1554.00,1554.00,1554.00,1554.00,6000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111120,000000,1558.00,1590.00,1521.00,1540.00,40933,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111121,000000,1541.00,1580.00,1490.00,1580.00,78696,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111126,000000,1577.00,1577.00,1400.00,1405.00,35020,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111127,000000,1489.00,1505.00,1489.00,1500.00,220350,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111128,000000,1489.00,1501.00,1486.00,1490.00,274877,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111129,000000,1557.00,1568.00,1549.00,1549.00,84144,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111130,000000,1482.00,1487.00,1482.00,1487.00,15512,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111203,000000,1506.00,1506.00,1501.00,1501.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111204,000000,1501.00,1540.00,1501.00,1540.00,51485,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111207,000000,1572.00,1572.00,1550.00,1569.00,59430,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111210,000000,1573.00,1573.00,1530.00,1550.00,26300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111211,000000,1530.00,1540.00,1516.00,1540.00,47640,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111212,000000,1549.00,1600.00,1549.00,1600.00,91410,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111213,000000,1619.00,1619.00,1599.00,1600.00,13304,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111214,000000,1600.00,1600.00,1566.00,1599.00,30150,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111217,000000,1575.00,1658.00,1575.00,1653.00,121845,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111218,000000,1560.00,1715.00,1560.00,1715.00,672899,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111219,000000,1730.00,1779.00,1730.00,1779.00,525885,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111220,000000,1710.00,1779.00,1710.00,1770.00,2100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111221,000000,1700.00,1700.00,1662.00,1662.00,146231,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111224,000000,1582.00,1748.00,1582.00,1748.00,299094,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111225,000000,1750.00,1795.00,1750.00,1779.00,285411,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111226,000000,1785.00,1799.00,1702.00,1759.00,168587,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111227,000000,1700.00,1770.00,1700.00,1700.00,30100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111228,000000,1770.00,1770.00,1675.00,1694.00,13755,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20111231,000000,1700.00,1750.00,1700.00,1710.00,67205,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120101,000000,1740.00,1740.00,1650.00,1650.00,74232,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120102,000000,1634.00,1700.00,1600.00,1700.00,64230,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120103,000000,1685.00,1697.00,1614.00,1695.00,51548,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120104,000000,1695.00,1695.00,1655.00,1695.00,48850,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120107,000000,1631.00,1661.00,1630.00,1652.00,29903,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120108,000000,1631.00,1690.00,1631.00,1690.00,30220,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120109,000000,1686.00,1687.00,1644.00,1644.00,120100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120110,000000,1632.00,1632.00,1630.00,1630.00,220900,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120111,000000,1640.00,1640.00,1617.00,1617.00,63990,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120115,000000,1660.00,1660.00,1611.00,1611.00,46397,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120116,000000,1615.00,1630.00,1610.00,1610.00,167602,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120117,000000,1610.00,1649.00,1610.00,1649.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120118,000000,1650.00,1675.00,1650.00,1675.00,79000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120121,000000,1669.00,1669.00,1669.00,1669.00,51,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120123,000000,1680.00,1680.00,1588.00,1590.00,87872,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120125,000000,1600.00,1600.00,1550.00,1550.00,50850,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120128,000000,1581.00,1600.00,1581.00,1600.00,70900,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120130,000000,1605.00,1650.00,1601.00,1605.00,20100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120131,000000,1677.00,1677.00,1670.00,1670.00,2032,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120201,000000,1598.00,1655.00,1593.00,1600.00,17863,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120204,000000,1600.00,1600.00,1554.00,1595.00,71369,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120205,000000,1649.00,1649.00,1570.00,1574.00,139482,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120206,000000,1640.00,1640.00,1600.00,1600.00,97537,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120207,000000,1580.00,1615.00,1580.00,1590.00,5473,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120208,000000,1600.00,1600.00,1570.00,1571.00,54119,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120212,000000,1646.00,1646.00,1572.00,1572.00,4000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120215,000000,1689.00,1689.00,1450.00,1452.00,263092,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120218,000000,1500.00,1500.00,1500.00,1500.00,80682,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120219,000000,1490.00,1490.00,1425.00,1425.00,113374,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120220,000000,1438.00,1499.00,1420.00,1499.00,314875,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120305,000000,1490.00,1490.00,1280.00,1303.00,298223,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120306,000000,1372.00,1372.00,1320.00,1331.00,154787,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120307,000000,1348.00,1349.00,1324.00,1324.00,159629,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120310,000000,1360.00,1370.00,1300.00,1300.00,174510,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120311,000000,1286.00,1330.00,1286.00,1314.00,77122,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120312,000000,1325.00,1325.00,1301.00,1302.00,142929,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120313,000000,1301.00,1329.00,1301.00,1329.00,68950,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120314,000000,1340.00,1348.00,1305.00,1307.00,95100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120317,000000,1310.00,1310.00,1310.00,1310.00,14680,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120318,000000,1320.00,1358.00,1290.00,1358.00,375975,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120324,000000,1375.00,1380.00,1375.00,1380.00,21567,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120325,000000,1440.00,1447.00,1440.00,1447.00,29140,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120326,000000,1518.00,1518.00,1440.00,1472.00,272498,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120327,000000,1450.00,1471.00,1442.00,1471.00,112606,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120328,000000,1471.00,1485.00,1403.00,1449.00,44909,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120402,000000,1404.00,1464.00,1404.00,1459.00,171417,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120403,000000,1448.00,1478.00,1448.00,1464.00,3365,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120404,000000,1463.00,1463.00,1425.00,1425.00,5595,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120407,000000,1423.00,1455.00,1400.00,1410.00,124145,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120408,000000,1430.00,1438.00,1401.00,1409.00,38069,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120409,000000,1409.00,1449.00,1409.00,1435.00,82790,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120410,000000,1400.00,1449.00,1391.00,1435.00,73093,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120411,000000,1400.00,1431.00,1400.00,1429.00,59200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120414,000000,1448.00,1497.00,1446.00,1497.00,1000767,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120415,000000,1560.00,1560.00,1560.00,1560.00,1021367,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120416,000000,1634.00,1634.00,1491.00,1560.00,283491,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120417,000000,1600.00,1600.00,1501.00,1520.00,513416,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120418,000000,1520.00,1560.00,1474.00,1516.00,186744,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120421,000000,1500.00,1549.00,1480.00,1540.00,127827,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120422,000000,1555.00,1559.00,1514.00,1530.00,201403,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120423,000000,1570.00,1574.00,1500.00,1500.00,306500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120424,000000,1530.00,1530.00,1512.00,1512.00,17000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120512,000000,1577.00,1577.00,1510.00,1511.00,184607,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120513,000000,1500.00,1570.00,1480.00,1534.00,239949,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120514,000000,1540.00,1543.00,1520.00,1540.00,210199,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120515,000000,1520.00,1520.00,1500.00,1501.00,71100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120516,000000,1525.00,1539.00,1501.00,1501.00,38937,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120519,000000,1522.00,1522.00,1503.00,1505.00,41500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120520,000000,1520.00,1580.00,1520.00,1580.00,141064,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120521,000000,1635.00,1635.00,1635.00,1635.00,105206,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120522,000000,1716.00,1716.00,1715.00,1716.00,750682,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120523,000000,1801.00,1801.00,1801.00,1801.00,116045,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120526,000000,1769.00,1769.00,1711.00,1733.00,1002679,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120527,000000,1750.00,1765.00,1680.00,1764.00,455616,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120528,000000,1740.00,1798.00,1740.00,1798.00,246673,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120529,000000,1810.00,1864.00,1751.00,1751.00,758036,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120530,000000,1770.00,1770.00,1733.00,1733.00,100830,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120602,000000,1685.00,1771.00,1685.00,1700.00,276895,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120605,000000,1730.00,1730.00,1661.00,1725.00,71200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120606,000000,1740.00,1750.00,1705.00,1710.00,199745,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120609,000000,1645.00,1710.00,1644.00,1644.00,297045,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120610,000000,1644.00,1700.00,1602.00,1634.00,138762,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120611,000000,1650.00,1689.00,1650.00,1667.00,169150,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120612,000000,1672.00,1727.00,1612.00,1614.00,177400,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120613,000000,1670.00,1690.00,1617.00,1690.00,108689,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120616,000000,1688.00,1688.00,1615.00,1615.00,102779,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120617,000000,1670.00,1670.00,1611.00,1620.00,62030,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120619,000000,1591.00,1680.00,1591.00,1650.00,46500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120620,000000,1650.00,1672.00,1650.00,1672.00,11000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120623,000000,1600.00,1618.00,1572.00,1572.00,178120,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120624,000000,1531.00,1540.00,1513.00,1529.00,290475,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120625,000000,1490.00,1559.00,1490.00,1540.00,139349,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120626,000000,1506.00,1506.00,1469.00,1480.00,451877,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120627,000000,1490.00,1569.00,1490.00,1568.00,169534,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120630,000000,1600.00,1619.00,1600.00,1619.00,73534,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120701,000000,1628.00,1678.00,1628.00,1660.00,159600,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120702,000000,1660.00,1728.00,1660.00,1700.00,258119,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120703,000000,1671.00,1676.00,1618.00,1622.00,111540,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120704,000000,1597.00,1601.00,1597.00,1601.00,35909,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120707,000000,1553.00,1621.00,1553.00,1621.00,20540,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120708,000000,1556.00,1556.00,1556.00,1556.00,3000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120709,000000,1598.00,1598.00,1573.00,1573.00,1000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120710,000000,1590.00,1610.00,1556.00,1610.00,39416,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120711,000000,1610.00,1610.00,1610.00,1610.00,5100,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120714,000000,1571.00,1610.00,1571.00,1610.00,25021,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120715,000000,1645.00,1645.00,1545.00,1610.00,54600,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120716,000000,1551.00,1555.00,1551.00,1552.00,16000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120717,000000,1535.00,1535.00,1480.00,1480.00,378888,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120718,000000,1502.00,1514.00,1501.00,1505.00,74514,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120721,000000,1580.00,1584.00,1580.00,1584.00,23214,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120722,000000,1565.00,1610.00,1565.00,1610.00,30464,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120723,000000,1610.00,1630.00,1610.00,1614.00,43700,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120724,000000,1670.00,1692.00,1650.00,1692.00,140948,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120725,000000,1766.00,1766.00,1766.00,1766.00,476271,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120728,000000,1788.00,1854.00,1780.00,1799.00,1255250,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120729,000000,1747.00,1750.00,1745.00,1745.00,68492,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120730,000000,1662.00,1742.00,1660.00,1660.00,189786,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120731,000000,1630.00,1749.00,1630.00,1749.00,451670,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120801,000000,1750.00,1830.00,1711.00,1793.00,399010,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120804,000000,1710.00,1710.00,1691.00,1691.00,130800,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120805,000000,1611.00,1616.00,1610.00,1610.00,334942,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120806,000000,1639.00,1690.00,1570.00,1603.00,386920,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120807,000000,1688.00,1688.00,1568.00,1568.00,167707,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120808,000000,1522.00,1668.00,1522.00,1668.00,266481,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120811,000000,1721.00,1723.00,1641.00,1652.00,623278,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120812,000000,1640.00,1660.00,1600.00,1633.00,166261,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120813,000000,1659.00,1659.00,1610.00,1630.00,15006,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120814,000000,1647.00,1647.00,1601.00,1601.00,1114,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120815,000000,1630.00,1630.00,1600.00,1602.00,50905,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120818,000000,1620.00,1640.00,1620.00,1637.00,1010,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120821,000000,1600.00,1660.00,1600.00,1640.00,92143,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120822,000000,1650.00,1650.00,1630.00,1630.00,8229,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120825,000000,1665.00,1665.00,1640.00,1649.00,59037,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120826,000000,1630.00,1655.00,1630.00,1654.00,39521,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120827,000000,1630.00,1630.00,1551.00,1596.00,82850,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120902,000000,1600.00,1625.00,1553.00,1596.00,49060,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120903,000000,1635.00,1666.00,1635.00,1666.00,129280,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120904,000000,1666.00,1725.00,1666.00,1725.00,189692,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120905,000000,1671.00,1671.00,1660.00,1660.00,104257,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120908,000000,1670.00,1717.00,1635.00,1669.00,131357,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120909,000000,1630.00,1630.00,1610.00,1620.00,42500,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120910,000000,1571.00,1614.00,1570.00,1570.00,742928,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120911,000000,1629.00,1629.00,1554.00,1600.00,79568,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120915,000000,1620.00,1650.00,1610.00,1630.00,466544,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120916,000000,1660.00,1660.00,1590.00,1590.00,110165,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120917,000000,1581.00,1590.00,1575.00,1582.00,93300,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120918,000000,1576.00,1659.00,1576.00,1621.00,195555,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120919,000000,1650.00,1650.00,1630.00,1630.00,14450,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120922,000000,1675.00,1675.00,1632.00,1632.00,223935,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120923,000000,1650.00,1660.00,1607.00,1632.00,164450,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120924,000000,1700.00,1700.00,1586.00,1603.00,42630,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120925,000000,1660.00,1678.00,1621.00,1678.00,90121,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120926,000000,1690.00,1695.00,1653.00,1689.00,131071,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120929,000000,1720.00,1746.00,1720.00,1724.00,206740,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20120930,000000,1701.00,1719.00,1662.00,1666.00,59320,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121001,000000,1660.00,1660.00,1600.00,1600.00,216716,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121002,000000,1600.00,1600.00,1573.00,1600.00,56200,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121003,000000,1593.00,1650.00,1593.00,1600.00,39080,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121006,000000,1668.00,1668.00,1604.00,1634.00,72777,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121007,000000,1600.00,1630.00,1584.00,1602.00,163685,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121008,000000,1640.00,1660.00,1616.00,1616.00,61545,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121009,000000,1620.00,1638.00,1620.00,1638.00,81024,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121010,000000,1677.00,1713.00,1630.00,1713.00,678142,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121013,000000,1769.00,1769.00,1769.00,1769.00,10026625,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121014,000000,1857.00,1857.00,1857.00,1857.00,108770,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121015,000000,1949.00,1949.00,1949.00,1949.00,20075,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121016,000000,2046.00,2046.00,2046.00,2046.00,33403,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121017,000000,2148.00,2148.00,2148.00,2148.00,1613113,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121020,000000,2200.00,2243.00,2101.00,2190.00,3691825,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121021,000000,2188.00,2245.00,2131.00,2219.00,2720091,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121022,000000,2249.00,2300.00,2226.00,2299.00,3689297,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121023,000000,2340.00,2340.00,2176.00,2176.00,507059,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121024,000000,2140.00,2250.00,2116.00,2180.00,1330172,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121027,000000,2198.00,2271.00,2198.00,2271.00,1911454,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121028,000000,2375.00,2375.00,2203.00,2210.00,784024,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121029,000000,2280.00,2280.00,2158.00,2158.00,523178,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121030,000000,2109.00,2187.00,2067.00,2100.00,550072,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121031,000000,2066.00,2118.00,2000.00,2030.00,525743,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121104,000000,2120.00,2120.00,2024.00,2090.00,549146,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121105,000000,2040.00,2110.00,2040.00,2079.00,519457,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121106,000000,2035.00,2140.00,2035.00,2120.00,460301,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121107,000000,2150.00,2150.00,2073.00,2098.00,344820,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121110,000000,2120.00,2120.00,2080.00,2080.00,244650,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121111,000000,2081.00,2185.00,2000.00,2185.00,1297267,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121112,000000,2200.00,2222.00,2122.00,2222.00,597986,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121113,000000,2260.00,2290.00,2220.00,2250.00,187096,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121114,000000,2221.00,2250.00,2157.00,2157.00,155176,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121117,000000,2123.00,2160.00,2100.00,2149.00,532373,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121118,000000,2060.00,2200.00,2060.00,2200.00,672086,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121119,000000,2160.00,2207.00,2150.00,2207.00,5001471,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121120,000000,2270.00,2270.00,2183.00,2270.00,3747324,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121121,000000,2382.00,2382.00,2310.00,2382.00,6340820,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121126,000000,2440.00,2411.00,2411.00,2411.00,10000,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121210,000000,2450.00,2839.00,2400.00,2600.00,1729057,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121211,000000,2613.00,2613.00,2470.00,2613.00,573378,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121212,000000,2613.00,2740.00,2613.00,2740.00,2653839,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121215,000000,2712.00,2800.00,2701.00,2722.00,1922972,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121216,000000,2751.00,2850.00,2725.00,2725.00,400531,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121217,000000,2800.00,2800.00,2662.00,2662.00,476645,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121218,000000,2670.00,2698.00,2611.00,2640.00,251860,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121219,000000,2621.00,2700.00,2600.00,2600.00,474607,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121222,000000,2600.00,2630.00,2560.00,2582.00,129866,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121223,000000,2610.00,2610.00,2520.00,2520.00,173348,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121224,000000,2597.00,2597.00,2416.00,2417.00,652601,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121225,000000,2513.00,2513.00,2410.00,2416.00,84017,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121226,000000,2499.00,2499.00,2430.00,2432.00,65538,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121229,000000,2510.00,2513.00,2430.00,2440.00,106553,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121230,000000,2451.00,2492.00,2415.00,2483.00,83367,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20121231,000000,2465.00,2467.00,2386.00,2391.00,111211,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130101,000000,2400.00,2450.00,2400.00,2401.00,166782,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130102,000000,2450.00,2532.00,2401.00,2532.00,279946,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130106,000000,2625.00,2625.00,2620.00,2625.00,367347,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130107,000000,2756.00,2756.00,2706.00,2756.00,861947,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130108,000000,2824.00,2890.00,2753.00,2765.00,736571,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130109,000000,2790.00,2836.00,2680.00,2750.00,643023,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130113,000000,2815.00,2919.00,2802.00,2855.00,384551,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130114,000000,2724.00,2887.00,2723.00,2750.00,133059,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130115,000000,2650.00,2726.00,2616.00,2616.00,297108,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130116,000000,2540.00,2694.00,2540.00,2570.00,254746,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130119,000000,2535.00,2654.00,2535.00,2550.00,166442,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130120,000000,2541.00,2600.00,2537.00,2574.00,82361,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130121,000000,2541.00,2651.00,2541.00,2651.00,188014,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130122,000000,2601.00,2610.00,2463.00,2600.00,221790,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130123,000000,2530.00,2599.00,2450.00,2450.00,154502,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130126,000000,2450.00,2520.00,2421.00,2449.00,265704,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130206,000000,2558.00,2760.00,2558.00,2719.00,780840,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130209,000000,2606.00,2710.00,2561.00,2561.00,401715,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130211,000000,2600.00,2655.00,2521.00,2594.00,119144,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130212,000000,2600.00,2640.00,2531.00,2620.00,705816,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130218,000000,2100.00,2450.00,2100.00,2355.00,827433,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130219,000000,2400.00,2400.00,2303.00,2330.00,487012,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130220,000000,2340.00,2444.00,2340.00,2444.00,296716,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130330,000000,3445.00,3658.00,3445.00,3658.00,947711,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130331,000000,3834.00,3834.00,3799.00,3834.00,1049063,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130403,000000,3900.00,4022.00,3800.00,4022.00,746106,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130406,000000,4000.00,4163.00,3801.00,4163.00,2249302,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130407,000000,4254.00,4259.00,4163.00,4259.00,1605523,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130408,000000,4260.00,4350.00,4130.00,4290.00,703388,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130409,000000,4376.00,4505.00,4333.00,4505.00,2204134,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130410,000000,4614.00,4685.00,4450.00,4599.00,930960,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130413,000000,4680.00,4680.00,4531.00,4611.00,568390,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130514,000000,6934.00,6934.00,6934.00,6934.00,7342276,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130515,000000,7280.00,7280.00,7280.00,7280.00,122650,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130518,000000,7644.00,7644.00,7644.00,7644.00,290086,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130519,000000,8026.00,8026.00,7700.00,7910.00,2924278,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130520,000000,7554.00,8150.00,7554.00,7998.00,1328330,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130521,000000,7800.00,8260.00,7800.00,8190.00,1736102,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130522,000000,8190.00,8250.00,7900.00,8219.00,1635276,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130525,000000,8229.00,8400.00,8180.00,8201.00,1494039,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130526,000000,8300.00,8400.00,8160.00,8300.00,1213174,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130527,000000,8390.00,8390.00,8000.00,8298.00,708872,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130528,000000,8248.00,8536.00,8248.00,8536.00,2262408,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130529,000000,8650.00,8897.00,8650.00,8897.00,1711243,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130601,000000,9331.00,9331.00,8500.00,9050.00,2189947,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130602,000000,9131.00,9389.00,9001.00,9160.00,583756,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130603,000000,9390.00,9390.00,8999.00,9000.00,604222,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130608,000000,9150.00,9298.00,8669.00,8669.00,310698,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130609,000000,8899.00,8900.00,8440.00,8673.00,2087713,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130610,000000,8690.00,8998.00,8690.00,8998.00,442536,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130611,000000,9300.00,9422.00,9250.00,9422.00,813106,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130612,000000,9863.00,9863.00,9523.00,9700.00,1304026,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130615,000000,9870.00,10240.00,9870.00,10240.00,667976,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130616,000000,10665.00,10665.00,9691.00,9691.00,502675,0000,CapitalIncreaseIncludingContribution
KavirTire_Share,d,20130617,000000,9356.00,9820.00,9290.00,9800.00,3836875,0000,CapitalIncreaseIncludingContribution
