The share
Performance and turnover
Duni has been listed on NASDAQ OMX Stockholm since November 14, 2007, in the Midcap, Consumer Discretionary list with the ticker name ”DUNI” and ISIN-kod SE0000616716. The final price upon listing was SEK 50 per share, entailing a market capitalisation for Duni of SEK 2.35 billion. Since the listing, Duni's share price has increased by 67% up to December 31, 2013, entailing a market capitalisation of SEK 3.91 billion at the end of 2013. During 2013, the closing price varied between a high of SEK 83.25 on December 20 and a low of SEK 56.75 on February 4. Earnings per share for the year were SEK 5.68. During 2013, 13.5 million Duni shares changed hands, valued at SEK 869 million.
Number of shares and share capital
On December 31, 2013, Duni AB (publ) had 46,999,032 outstanding shares. Each share entitles the holder to one vote and to an equal share in the Company's assets and earnings. The quotient value is SEK 1.25 and the share capital is SEK 58,748,790.
Dividend policy and dividends
It is the intention of the Board of Directors that, in the long term, dividends shall amount to at least 40% of income after tax. However, when deciding whether to propose any dividend, consideration shall be given to Duni's possibilities for expansion, the need to strengthen the balance sheet, liquidity as well as financial position in general. The Board of Directors proposes to the annual general meeting that a dividend be paid of SEK 4.00 per share for the 2013 financial year, corresponding to 70% of earnings after tax.
External analyses were published by:
SEB Enskilda Equities, Christopher Lyrhem
ABG Sundal Collier, Andreas Lundberg
Handelsbanken Capital Markets, Casper Blom
Further information about the Duni share is available on www.duni.com
Ownership structure Dec 31, 2013
Number of shareholders | Number of shares | % of share | |
1 – 500 | 4,541 | 779,550 | 1.66 |
501 – 1,000 | 855 | 712,005 | 1.51 |
1,001 – 5,000 | 582 | 1,344,205 | 2.86 |
5,001 – 10,000 | 65 | 504,045 | 1.07 |
10,001 – 15,000 | 22 | 285,458 | 0.61 |
15,001 – 20,000 | 16 | 293,737 | 0.62 |
20,001 – | 95 | 43,080,032 | 91.66 |
Total | 6,176 | 46,999,032 | 100.00 |
Data per share
Amount, SEK | Dec. 31, 2013 |
Number of shares at end of period (thousands): | 46,999 |
Average number of shares before and after dilution (thousands): | 46,999 |
Price on December 31: | 83.25 |
Earnings per share before and after dilution: | 5.68 |
Equity per share: | 44.67 |
P/E-ratio per Dec. 31, 2013 | 14.66 |
Shareholders Dec. 31, 2013
Number of shares | % of shares | |
Mellby Gård Investerings AB | 14,094,500 | 29.99% |
Carnegie fonder | 4,464,416 | 9.50% |
Polaris Capital Management, LLC | 3,847,477 | 8.19% |
Lannebo fonder | 3,823,082 | 8.13% |
Swedbank Robur fonder | 3,438,359 | 7.32% |
Odin Fonder | 2,268,527 | 4.83% |
State Street Bank & Trust Com | 2,010,334 | 4.28% |
Mellon US | 1,316,030 | 2.80% |
4th Swedish National Pension Fund | 1,278,770 | 2.72% |
JPM Chase NA | 1,089,865 | 2.32% |
Total, the ten largest owners | ||
– in terms of holdings | 37,631,360 | 80.07% |
Other shareholders | 9,367,672 | 19.93% |
Total | 46,999,032 | 100.00% |
Share performance 2007 - 2013
SEK, closing price
Draw the cursor over the graph to see exact prices and dates
Datum | Stängn.kurs |
11/19/2007 | 47.4 |
11/20/2007 | 47 |
11/21/2007 | 46 |
11/22/2007 | 46.1 |
11/23/2007 | 46.5 |
11/26/2007 | 47.7 |
11/27/2007 | 48.5 |
11/28/2007 | 49 |
11/29/2007 | 49 |
11/30/2007 | 49.5 |
12/3/2007 | 49 |
12/4/2007 | 48.7 |
12/5/2007 | 48.5 |
12/6/2007 | 49 |
12/7/2007 | 49.5 |
12/10/2007 | 49.4 |
12/11/2007 | 50 |
12/12/2007 | 49 |
12/13/2007 | 50 |
12/14/2007 | 50.25 |
12/17/2007 | 47.4 |
12/18/2007 | 46 |
12/19/2007 | 47 |
12/20/2007 | 48 |
12/21/2007 | 47.5 |
12/27/2007 | 47 |
12/28/2007 | 49.5 |
1/2/2008 | 50 |
1/3/2008 | 48.4 |
1/4/2008 | 48.5 |
1/7/2008 | 47.5 |
1/8/2008 | 47.6 |
1/9/2008 | 48.3 |
1/10/2008 | 47.8 |
1/11/2008 | 46.7 |
1/14/2008 | 46.5 |
1/15/2008 | 46 |
1/16/2008 | 46.4 |
1/17/2008 | 46 |
1/18/2008 | 44.8 |
1/21/2008 | 43 |
1/22/2008 | 42.2 |
1/23/2008 | 41 |
1/24/2008 | 41 |
1/25/2008 | 41.1 |
1/28/2008 | 41.1 |
1/29/2008 | 41.2 |
1/30/2008 | 42.5 |
1/31/2008 | 42.9 |
2/1/2008 | 42.4 |
2/4/2008 | 43.4 |
2/5/2008 | 43 |
2/6/2008 | 42.6 |
2/7/2008 | 41.5 |
2/8/2008 | 41.5 |
2/11/2008 | 43 |
2/12/2008 | 43.6 |
2/13/2008 | 42.5 |
2/14/2008 | 42 |
2/15/2008 | 41.4 |
2/18/2008 | 42.3 |
2/19/2008 | 43 |
2/20/2008 | 44.8 |
2/21/2008 | 48 |
2/22/2008 | 48.5 |
2/25/2008 | 48.8 |
2/26/2008 | 47.9 |
2/27/2008 | 47.8 |
2/28/2008 | 48.3 |
2/29/2008 | 49 |
3/3/2008 | 47.1 |
3/4/2008 | 46.1 |
3/5/2008 | 44.6 |
3/6/2008 | 44.1 |
3/7/2008 | 43.5 |
3/10/2008 | 43.6 |
3/11/2008 | 43.6 |
3/12/2008 | 45.7 |
3/13/2008 | 47 |
3/14/2008 | 47.5 |
3/17/2008 | 46.5 |
3/18/2008 | 47 |
3/19/2008 | 46.5 |
3/20/2008 | 46.7 |
3/25/2008 | 47 |
3/26/2008 | 46.5 |
3/27/2008 | 47.9 |
3/28/2008 | 47.5 |
3/31/2008 | 47 |
4/1/2008 | 46.6 |
4/2/2008 | 47 |
4/3/2008 | 46.9 |
4/4/2008 | 47.1 |
4/7/2008 | 47.6 |
4/8/2008 | 46.8 |
4/9/2008 | 47 |
4/10/2008 | 47 |
4/11/2008 | 47.9 |
4/14/2008 | 47.2 |
4/15/2008 | 47.2 |
4/16/2008 | 47.5 |
4/17/2008 | 47 |
4/18/2008 | 47 |
4/21/2008 | 47 |
4/22/2008 | 45 |
4/23/2008 | 45 |
4/24/2008 | 47 |
4/25/2008 | 46 |
4/28/2008 | 45 |
4/29/2008 | 46 |
4/30/2008 | 47 |
5/2/2008 | 49.2 |
5/5/2008 | 49 |
5/6/2008 | 48 |
5/7/2008 | 48.1 |
5/8/2008 | 47.5 |
5/9/2008 | 47.5 |
5/12/2008 | 46.5 |
5/13/2008 | 46.5 |
5/14/2008 | 47 |
5/15/2008 | 45.5 |
5/16/2008 | 46 |
5/19/2008 | 46 |
5/20/2008 | 46.2 |
5/21/2008 | 46.2 |
5/22/2008 | 46.7 |
5/23/2008 | 46.7 |
5/26/2008 | 46.9 |
5/27/2008 | 46.5 |
5/28/2008 | 46.6 |
5/29/2008 | 46.5 |
5/30/2008 | 46.5 |
6/2/2008 | 46 |
6/3/2008 | 46.8 |
6/4/2008 | 45.6 |
6/5/2008 | 46.2 |
6/9/2008 | 45 |
6/10/2008 | 45.3 |
6/11/2008 | 45.2 |
6/12/2008 | 45 |
6/13/2008 | 45 |
6/16/2008 | 45 |
6/17/2008 | 45.3 |
6/18/2008 | 45 |
6/19/2008 | 45 |
6/23/2008 | 43.9 |
6/24/2008 | 43.8 |
6/25/2008 | 44 |
6/26/2008 | 44.4 |
6/27/2008 | 43.9 |
6/30/2008 | 44 |
7/1/2008 | 42.5 |
7/2/2008 | 43 |
7/3/2008 | 41.7 |
7/4/2008 | 41.8 |
7/7/2008 | 42 |
7/8/2008 | 42 |
7/9/2008 | 41.2 |
7/10/2008 | 40.5 |
7/11/2008 | 40.5 |
7/14/2008 | 40 |
7/15/2008 | 41 |
7/16/2008 | 41.5 |
7/17/2008 | 41.9 |
7/18/2008 | 41.9 |
7/21/2008 | 42 |
7/22/2008 | 43 |
7/23/2008 | 42.9 |
7/24/2008 | 44 |
7/25/2008 | 43 |
7/28/2008 | 41.3 |
7/29/2008 | 41 |
7/30/2008 | 42 |
7/31/2008 | 42 |
8/1/2008 | 40.9 |
8/4/2008 | 41 |
8/5/2008 | 42 |
8/6/2008 | 42.5 |
8/7/2008 | 42.1 |
8/8/2008 | 43.2 |
8/11/2008 | 43.7 |
8/12/2008 | 43.5 |
8/13/2008 | 43.6 |
8/14/2008 | 43.9 |
8/15/2008 | 44.5 |
8/18/2008 | 45.5 |
8/19/2008 | 45.5 |
8/20/2008 | 44 |
8/21/2008 | 45 |
8/22/2008 | 44.5 |
8/25/2008 | 45.2 |
8/26/2008 | 43.6 |
8/27/2008 | 41.5 |
8/28/2008 | 41.8 |
8/29/2008 | 41.8 |
9/1/2008 | 42 |
9/2/2008 | 42 |
9/3/2008 | 42.3 |
9/4/2008 | 42.2 |
9/5/2008 | 42.3 |
9/8/2008 | 41.8 |
9/9/2008 | 41.8 |
9/10/2008 | 40.5 |
9/11/2008 | 39.1 |
9/12/2008 | 39.6 |
9/15/2008 | 39.9 |
9/16/2008 | 39.6 |
9/17/2008 | 39.8 |
9/18/2008 | 39.3 |
9/19/2008 | 38.5 |
9/22/2008 | 39.5 |
9/23/2008 | 39.5 |
9/24/2008 | 40.7 |
9/25/2008 | 39 |
9/26/2008 | 38.5 |
9/29/2008 | 37.2 |
9/30/2008 | 37 |
10/1/2008 | 38.8 |
10/2/2008 | 38 |
10/3/2008 | 38 |
10/6/2008 | 36 |
10/7/2008 | 35.7 |
10/8/2008 | 33.5 |
10/9/2008 | 34.2 |
10/10/2008 | 30 |
10/13/2008 | 33.5 |
10/14/2008 | 34 |
10/15/2008 | 34.4 |
10/16/2008 | 34.8 |
10/17/2008 | 34 |
10/20/2008 | 31.9 |
10/21/2008 | 31.5 |
10/22/2008 | 29 |
10/23/2008 | 31 |
10/24/2008 | 28 |
10/27/2008 | 28 |
10/28/2008 | 28.6 |
10/29/2008 | 30 |
10/30/2008 | 30.3 |
10/31/2008 | 30 |
11/3/2008 | 30.2 |
11/4/2008 | 31.2 |
11/5/2008 | 30.8 |
11/6/2008 | 30.5 |
11/7/2008 | 30.8 |
11/10/2008 | 31 |
11/11/2008 | 29.3 |
11/12/2008 | 30.5 |
11/13/2008 | 30.8 |
11/14/2008 | 30 |
11/17/2008 | 30 |
11/18/2008 | 30 |
11/19/2008 | 28.5 |
11/20/2008 | 28 |
11/21/2008 | 27.3 |
11/24/2008 | 27.6 |
11/25/2008 | 27.4 |
11/26/2008 | 27.6 |
11/27/2008 | 27.6 |
11/28/2008 | 27.4 |
12/1/2008 | 27.2 |
12/2/2008 | 27 |
12/3/2008 | 27.5 |
12/4/2008 | 28 |
12/5/2008 | 28.1 |
12/8/2008 | 28.4 |
12/9/2008 | 27.6 |
12/10/2008 | 27.9 |
12/11/2008 | 27.8 |
12/12/2008 | 26.5 |
12/15/2008 | 26.5 |
12/16/2008 | 26.1 |
12/17/2008 | 25.7 |
12/18/2008 | 26 |
12/19/2008 | 25.6 |
12/22/2008 | 24.1 |
12/23/2008 | 25.5 |
12/29/2008 | 24.7 |
12/30/2008 | 25 |
1/2/2009 | 25.7 |
1/5/2009 | 26 |
1/7/2009 | 28 |
1/8/2009 | 28 |
1/9/2009 | 29.5 |
1/12/2009 | 29 |
1/13/2009 | 28.9 |
1/14/2009 | 28 |
1/15/2009 | 27 |
1/16/2009 | 28 |
1/19/2009 | 28 |
1/20/2009 | 28 |
1/21/2009 | 27 |
1/22/2009 | 27 |
1/23/2009 | 27 |
1/26/2009 | 26 |
1/27/2009 | 26 |
1/28/2009 | 25.7 |
1/29/2009 | 26 |
1/30/2009 | 26.5 |
2/2/2009 | 26.3 |
2/3/2009 | 27 |
2/4/2009 | 26.9 |
2/5/2009 | 26.3 |
2/6/2009 | 26.5 |
2/9/2009 | 27 |
2/10/2009 | 27 |
2/11/2009 | 27.5 |
2/12/2009 | 27.5 |
2/13/2009 | 27.6 |
2/16/2009 | 28.8 |
2/17/2009 | 27.5 |
2/18/2009 | 29 |
2/19/2009 | 29.5 |
2/20/2009 | 28.7 |
2/23/2009 | 30 |
2/24/2009 | 28.5 |
2/25/2009 | 28.3 |
2/26/2009 | 28.1 |
2/27/2009 | 27.7 |
3/2/2009 | 26.2 |
3/3/2009 | 25 |
3/4/2009 | 26 |
3/5/2009 | 25.5 |
3/6/2009 | 24.9 |
3/9/2009 | 26 |
3/10/2009 | 26.5 |
3/11/2009 | 28.8 |
3/12/2009 | 29 |
3/13/2009 | 29.4 |
3/16/2009 | 29 |
3/17/2009 | 28.5 |
3/18/2009 | 28.5 |
3/19/2009 | 29 |
3/20/2009 | 29.6 |
3/23/2009 | 29.7 |
3/24/2009 | 29.5 |
3/25/2009 | 28.5 |
3/26/2009 | 28.5 |
3/27/2009 | 28.5 |
3/30/2009 | 27.7 |
3/31/2009 | 28.9 |
4/1/2009 | 28.5 |
4/2/2009 | 29 |
4/3/2009 | 29.4 |
4/6/2009 | 29.4 |
4/7/2009 | 29.5 |
4/8/2009 | 30 |
4/9/2009 | 29.4 |
4/14/2009 | 30 |
4/15/2009 | 29.5 |
4/16/2009 | 31 |
4/17/2009 | 32 |
4/20/2009 | 32.9 |
4/21/2009 | 32.6 |
4/22/2009 | 34 |
4/23/2009 | 34.5 |
4/24/2009 | 35 |
4/27/2009 | 34.5 |
4/28/2009 | 33.8 |
4/29/2009 | 34.5 |
4/30/2009 | 35.5 |
5/4/2009 | 39 |
5/5/2009 | 38.5 |
5/6/2009 | 40 |
5/7/2009 | 40 |
5/8/2009 | 39 |
5/11/2009 | 38 |
5/12/2009 | 39.1 |
5/13/2009 | 37 |
5/14/2009 | 38.7 |
5/15/2009 | 38.5 |
5/18/2009 | 36.5 |
5/19/2009 | 36.8 |
5/20/2009 | 35.6 |
5/22/2009 | 35.5 |
5/25/2009 | 36 |
5/26/2009 | 36.5 |
5/27/2009 | 36.8 |
5/28/2009 | 36.8 |
5/29/2009 | 38.5 |
6/1/2009 | 39.3 |
6/2/2009 | 37.9 |
6/3/2009 | 38.9 |
6/4/2009 | 38.5 |
6/5/2009 | 39.8 |
6/8/2009 | 40 |
6/9/2009 | 39.4 |
6/10/2009 | 40 |
6/11/2009 | 40 |
6/12/2009 | 39.5 |
6/15/2009 | 39.1 |
6/16/2009 | 39.3 |
6/17/2009 | 40 |
6/18/2009 | 39 |
6/22/2009 | 39 |
6/23/2009 | 39 |
6/24/2009 | 39.5 |
6/25/2009 | 39 |
6/26/2009 | 38.9 |
6/29/2009 | 39.4 |
6/30/2009 | 37.5 |
7/1/2009 | 36.2 |
7/2/2009 | 37 |
7/3/2009 | 37.6 |
7/6/2009 | 37.1 |
7/7/2009 | 37.5 |
7/8/2009 | 37.5 |
7/9/2009 | 35.7 |
7/10/2009 | 35.7 |
7/13/2009 | 35.5 |
7/14/2009 | 35.5 |
7/15/2009 | 33.5 |
7/16/2009 | 34.2 |
7/17/2009 | 35.7 |
7/20/2009 | 36.5 |
7/21/2009 | 36.7 |
7/22/2009 | 36.2 |
7/23/2009 | 38 |
7/24/2009 | 37.9 |
7/27/2009 | 37 |
7/28/2009 | 36.5 |
7/29/2009 | 38.5 |
7/30/2009 | 43.1 |
7/31/2009 | 44.8 |
8/3/2009 | 45.3 |
8/4/2009 | 46 |
8/5/2009 | 46 |
8/6/2009 | 45 |
8/7/2009 | 45.5 |
8/10/2009 | 45.5 |
8/11/2009 | 45.6 |
8/12/2009 | 45.4 |
8/13/2009 | 45.8 |
8/14/2009 | 45.2 |
8/17/2009 | 44.3 |
8/18/2009 | 43.2 |
8/19/2009 | 43 |
8/20/2009 | 42 |
8/21/2009 | 42 |
8/24/2009 | 41.5 |
8/25/2009 | 42.9 |
8/26/2009 | 43.6 |
8/27/2009 | 45.8 |
8/28/2009 | 47.7 |
8/31/2009 | 47.8 |
9/1/2009 | 47 |
9/2/2009 | 46.1 |
9/3/2009 | 45.4 |
9/4/2009 | 46.5 |
9/7/2009 | 49.8 |
9/8/2009 | 49.5 |
9/9/2009 | 47.4 |
9/10/2009 | 46.8 |
9/11/2009 | 47 |
9/14/2009 | 46.1 |
9/15/2009 | 46.4 |
9/16/2009 | 47.6 |
9/17/2009 | 47.7 |
9/18/2009 | 47.5 |
9/21/2009 | 48.2 |
9/22/2009 | 48.2 |
9/23/2009 | 48 |
9/24/2009 | 48.3 |
9/25/2009 | 47.5 |
9/28/2009 | 48 |
9/29/2009 | 47.5 |
9/30/2009 | 47 |
10/1/2009 | 47.2 |
10/2/2009 | 46.4 |
10/5/2009 | 46.4 |
10/6/2009 | 46 |
10/7/2009 | 46.4 |
10/8/2009 | 46.5 |
10/9/2009 | 46 |
10/12/2009 | 45.8 |
10/13/2009 | 46 |
10/14/2009 | 46.4 |
10/15/2009 | 46.2 |
10/16/2009 | 46 |
10/19/2009 | 46.3 |
10/20/2009 | 46.4 |
10/21/2009 | 47 |
10/22/2009 | 47.5 |
10/23/2009 | 47.4 |
10/26/2009 | 46.5 |
10/27/2009 | 48.5 |
10/28/2009 | 50 |
10/29/2009 | 50 |
10/30/2009 | 50 |
11/2/2009 | 50 |
11/3/2009 | 50 |
11/4/2009 | 51.5 |
11/5/2009 | 52.5 |
11/6/2009 | 52.5 |
11/9/2009 | 54.25 |
11/10/2009 | 54.25 |
11/11/2009 | 58 |
11/12/2009 | 57.75 |
11/13/2009 | 60 |
11/16/2009 | 60 |
11/17/2009 | 60 |
11/18/2009 | 62 |
11/19/2009 | 61.75 |
11/20/2009 | 63.5 |
11/23/2009 | 61.5 |
11/24/2009 | 63.5 |
11/25/2009 | 62.5 |
11/26/2009 | 61.5 |
11/27/2009 | 63 |
11/30/2009 | 63 |
12/1/2009 | 63.5 |
12/2/2009 | 64.25 |
12/3/2009 | 62.75 |
12/4/2009 | 62.25 |
12/7/2009 | 61.5 |
12/8/2009 | 61 |
12/9/2009 | 60.25 |
12/10/2009 | 58.25 |
12/11/2009 | 58 |
12/14/2009 | 58.75 |
12/15/2009 | 60.5 |
12/16/2009 | 60.5 |
12/17/2009 | 60 |
12/18/2009 | 59.5 |
12/21/2009 | 60 |
12/22/2009 | 59.25 |
12/23/2009 | 59.5 |
12/28/2009 | 58.25 |
12/29/2009 | 58.75 |
12/30/2009 | 58.5 |
1/4/2010 | 59.75 |
1/5/2010 | 59.25 |
1/7/2010 | 57 |
1/8/2010 | 57.75 |
1/11/2010 | 58.5 |
1/12/2010 | 57.25 |
1/13/2010 | 57.75 |
1/14/2010 | 59.25 |
1/15/2010 | 59.5 |
1/18/2010 | 58.75 |
1/19/2010 | 58.5 |
1/20/2010 | 60 |
1/21/2010 | 60.25 |
1/22/2010 | 60 |
1/25/2010 | 59.75 |
1/26/2010 | 59.75 |
1/27/2010 | 59.75 |
1/28/2010 | 59.5 |
1/29/2010 | 59.25 |
2/1/2010 | 60.5 |
2/2/2010 | 59.5 |
2/3/2010 | 59.25 |
2/4/2010 | 58.25 |
2/5/2010 | 57.25 |
2/8/2010 | 55.25 |
2/9/2010 | 56.25 |
2/10/2010 | 55.5 |
2/11/2010 | 56 |
2/12/2010 | 55.5 |
2/15/2010 | 55 |
2/16/2010 | 55.5 |
2/17/2010 | 58.5 |
2/18/2010 | 57.25 |
2/19/2010 | 57 |
2/22/2010 | 58 |
2/23/2010 | 57.25 |
2/24/2010 | 58 |
2/25/2010 | 57.25 |
2/26/2010 | 58 |
3/1/2010 | 58 |
3/2/2010 | 58 |
3/3/2010 | 58.5 |
3/4/2010 | 58.75 |
3/5/2010 | 58.75 |
3/8/2010 | 60.25 |
3/9/2010 | 61 |
3/10/2010 | 62 |
3/11/2010 | 61.5 |
3/12/2010 | 61.5 |
3/15/2010 | 63 |
3/16/2010 | 64.25 |
3/17/2010 | 65 |
3/18/2010 | 64.5 |
3/19/2010 | 62.75 |
3/22/2010 | 64.5 |
3/23/2010 | 64.25 |
3/24/2010 | 64.25 |
3/25/2010 | 64.5 |
3/26/2010 | 63.5 |
3/29/2010 | 64.5 |
3/30/2010 | 65 |
3/31/2010 | 65 |
4/1/2010 | 64.25 |
4/6/2010 | 62.75 |
4/7/2010 | 64.5 |
4/8/2010 | 63.5 |
4/9/2010 | 63.5 |
4/12/2010 | 63.75 |
4/13/2010 | 63.5 |
4/14/2010 | 63.5 |
4/15/2010 | 63.5 |
4/16/2010 | 63.5 |
4/19/2010 | 62 |
4/20/2010 | 63 |
4/21/2010 | 61 |
4/22/2010 | 60.75 |
4/23/2010 | 60 |
4/26/2010 | 61 |
4/27/2010 | 61 |
4/28/2010 | 59 |
4/29/2010 | 58.25 |
4/30/2010 | 59 |
5/3/2010 | 59.25 |
5/4/2010 | 58.25 |
5/5/2010 | 57.5 |
5/6/2010 | 56.5 |
5/7/2010 | 53.75 |
5/10/2010 | 55.5 |
5/11/2010 | 57 |
5/12/2010 | 57.5 |
5/14/2010 | 57.5 |
5/17/2010 | 56.5 |
5/18/2010 | 56.5 |
5/19/2010 | 54 |
5/20/2010 | 51.5 |
5/21/2010 | 52.5 |
5/24/2010 | 53 |
5/25/2010 | 51 |
5/26/2010 | 52 |
5/27/2010 | 53.5 |
5/28/2010 | 54 |
5/31/2010 | 54.75 |
6/1/2010 | 52.75 |
6/2/2010 | 55.25 |
6/3/2010 | 55.25 |
6/4/2010 | 53.25 |
6/7/2010 | 53 |
6/8/2010 | 52 |
6/9/2010 | 53.25 |
6/10/2010 | 57 |
6/11/2010 | 56.25 |
6/14/2010 | 56 |
6/15/2010 | 55.25 |
6/16/2010 | 54.5 |
6/17/2010 | 53 |
6/18/2010 | 53 |
6/21/2010 | 53.25 |
6/22/2010 | 52.5 |
6/23/2010 | 51.5 |
6/24/2010 | 50 |
6/28/2010 | 50 |
6/29/2010 | 51.25 |
6/30/2010 | 52.5 |
7/1/2010 | 51.5 |
7/2/2010 | 52.25 |
7/5/2010 | 52 |
7/6/2010 | 52.5 |
7/7/2010 | 53.25 |
7/8/2010 | 53.5 |
7/9/2010 | 52.75 |
7/12/2010 | 53.75 |
7/13/2010 | 54 |
7/14/2010 | 53.75 |
7/15/2010 | 54 |
7/16/2010 | 54.75 |
7/19/2010 | 55 |
7/20/2010 | 56.75 |
7/21/2010 | 56.5 |
7/22/2010 | 55.5 |
7/23/2010 | 55.5 |
7/26/2010 | 56 |
7/27/2010 | 56.25 |
7/28/2010 | 57.25 |
7/29/2010 | 57.5 |
7/30/2010 | 58 |
8/2/2010 | 56.75 |
8/3/2010 | 58 |
8/4/2010 | 57 |
8/5/2010 | 56.75 |
8/6/2010 | 56.5 |
8/9/2010 | 57 |
8/10/2010 | 57.5 |
8/11/2010 | 57 |
8/12/2010 | 56.25 |
8/13/2010 | 57 |
8/16/2010 | 55.25 |
8/17/2010 | 55.75 |
8/18/2010 | 56 |
8/19/2010 | 56 |
8/20/2010 | 56.5 |
8/23/2010 | 56 |
8/24/2010 | 56 |
8/25/2010 | 54.75 |
8/26/2010 | 56.5 |
8/27/2010 | 57 |
8/30/2010 | 57.5 |
8/31/2010 | 56.5 |
9/1/2010 | 57 |
9/2/2010 | 56 |
9/3/2010 | 56.25 |
9/6/2010 | 56.25 |
9/7/2010 | 57.5 |
9/8/2010 | 59 |
9/9/2010 | 62.5 |
9/10/2010 | 62.5 |
9/13/2010 | 62.75 |
9/14/2010 | 63 |
9/15/2010 | 63 |
9/16/2010 | 63.5 |
9/17/2010 | 63.75 |
9/20/2010 | 63.75 |
9/21/2010 | 63 |
9/22/2010 | 62.25 |
9/23/2010 | 61.5 |
9/24/2010 | 62.5 |
9/27/2010 | 62.25 |
9/28/2010 | 62.25 |
9/29/2010 | 62 |
9/30/2010 | 61.75 |
10/1/2010 | 61.25 |
10/4/2010 | 61.25 |
10/5/2010 | 61.25 |
10/6/2010 | 61.5 |
10/7/2010 | 61 |
10/8/2010 | 61.5 |
10/11/2010 | 62 |
10/12/2010 | 62.5 |
10/13/2010 | 64 |
10/14/2010 | 63.5 |
10/15/2010 | 63.25 |
10/18/2010 | 65 |
10/19/2010 | 64 |
10/20/2010 | 64 |
10/21/2010 | 63.5 |
10/22/2010 | 63 |
10/25/2010 | 62.5 |
10/26/2010 | 64 |
10/27/2010 | 62.75 |
10/28/2010 | 64 |
10/29/2010 | 63.5 |
11/1/2010 | 61.75 |
11/2/2010 | 63 |
11/3/2010 | 64 |
11/4/2010 | 65.75 |
11/5/2010 | 65.5 |
11/8/2010 | 64.25 |
11/9/2010 | 64.75 |
11/10/2010 | 64.25 |
11/11/2010 | 66 |
11/12/2010 | 64.5 |
11/15/2010 | 64.5 |
11/16/2010 | 67 |
11/17/2010 | 67.25 |
11/18/2010 | 66.5 |
11/19/2010 | 66.5 |
11/22/2010 | 66.5 |
11/23/2010 | 65.5 |
11/24/2010 | 66.75 |
11/25/2010 | 68 |
11/26/2010 | 68.75 |
11/29/2010 | 70 |
11/30/2010 | 69.25 |
12/1/2010 | 69.25 |
12/2/2010 | 68.75 |
12/3/2010 | 67.25 |
12/6/2010 | 66.5 |
12/7/2010 | 67.5 |
12/8/2010 | 66 |
12/9/2010 | 66.5 |
12/10/2010 | 67 |
12/13/2010 | 69 |
12/14/2010 | 71.25 |
12/15/2010 | 70.5 |
12/16/2010 | 70 |
12/17/2010 | 69.75 |
12/20/2010 | 69.25 |
12/21/2010 | 70.25 |
12/22/2010 | 71 |
12/23/2010 | 70 |
12/27/2010 | 71 |
12/28/2010 | 71 |
12/29/2010 | 71.75 |
12/30/2010 | 73 |
1/3/2011 | 74.25 |
1/4/2011 | 72.25 |
1/5/2011 | 71.25 |
1/7/2011 | 71 |
1/10/2011 | 69.75 |
1/11/2011 | 70 |
1/12/2011 | 70.25 |
1/13/2011 | 72.75 |
1/14/2011 | 72 |
1/17/2011 | 71.5 |
1/18/2011 | 71.75 |
1/19/2011 | 72 |
1/20/2011 | 69.75 |
1/21/2011 | 68.5 |
1/24/2011 | 66 |
1/25/2011 | 65.75 |
1/26/2011 | 67 |
1/27/2011 | 66.75 |
1/28/2011 | 68 |
1/31/2011 | 69.5 |
2/1/2011 | 69.75 |
2/2/2011 | 67.75 |
2/3/2011 | 67.25 |
2/4/2011 | 68.25 |
2/7/2011 | 68.5 |
2/8/2011 | 68 |
2/9/2011 | 67.75 |
2/10/2011 | 67 |
2/11/2011 | 67.25 |
2/14/2011 | 69 |
2/15/2011 | 66.75 |
2/16/2011 | 69 |
2/17/2011 | 68.75 |
2/18/2011 | 69 |
2/21/2011 | 68.75 |
2/22/2011 | 69.75 |
2/23/2011 | 68 |
2/24/2011 | 67 |
2/25/2011 | 66.75 |
2/28/2011 | 65.5 |
3/1/2011 | 66.25 |
3/2/2011 | 68 |
3/3/2011 | 68.5 |
3/4/2011 | 69.25 |
3/7/2011 | 70.5 |
3/8/2011 | 70.75 |
3/9/2011 | 71 |
3/10/2011 | 69.5 |
3/11/2011 | 69.5 |
3/14/2011 | 70 |
3/15/2011 | 67.75 |
3/16/2011 | 68.25 |
3/17/2011 | 71 |
3/18/2011 | 71 |
3/21/2011 | 71 |
3/22/2011 | 71 |
3/23/2011 | 71.5 |
3/24/2011 | 71.75 |
3/25/2011 | 71 |
3/28/2011 | 71.75 |
3/29/2011 | 71.5 |
3/30/2011 | 71.25 |
3/31/2011 | 70.75 |
4/1/2011 | 70.5 |
4/4/2011 | 69.5 |
4/5/2011 | 70 |
4/6/2011 | 69.5 |
4/7/2011 | 69.25 |
4/8/2011 | 69 |
4/11/2011 | 69.5 |
4/12/2011 | 69.5 |
4/13/2011 | 69.5 |
4/14/2011 | 70 |
4/15/2011 | 69.75 |
4/18/2011 | 70 |
4/19/2011 | 70 |
4/20/2011 | 70 |
4/21/2011 | 70 |
4/26/2011 | 70 |
4/27/2011 | 69.5 |
4/28/2011 | 67 |
4/29/2011 | 67 |
5/2/2011 | 65.5 |
5/3/2011 | 66 |
5/4/2011 | 65.75 |
5/5/2011 | 64.25 |
5/6/2011 | 61.5 |
5/9/2011 | 60.5 |
5/10/2011 | 62 |
5/11/2011 | 61.25 |
5/12/2011 | 61.25 |
5/13/2011 | 61.25 |
5/16/2011 | 62.25 |
5/17/2011 | 62.25 |
5/18/2011 | 60.25 |
5/19/2011 | 60.75 |
5/20/2011 | 60.75 |
5/23/2011 | 60.5 |
5/24/2011 | 59.75 |
5/25/2011 | 58.75 |
5/26/2011 | 58.25 |
5/27/2011 | 59.5 |
5/30/2011 | 59.5 |
5/31/2011 | 59.25 |
6/1/2011 | 61 |
6/3/2011 | 59.75 |
6/6/2011 | 59.75 |
6/7/2011 | 60 |
6/8/2011 | 60.25 |
6/9/2011 | 59.5 |
6/10/2011 | 58 |
6/13/2011 | 56.25 |
6/14/2011 | 56 |
6/15/2011 | 55.75 |
6/16/2011 | 57.25 |
6/17/2011 | 57 |
6/20/2011 | 55.5 |
6/21/2011 | 55.5 |
6/22/2011 | 55.5 |
6/23/2011 | 56.25 |
6/24/2011 | 56.25 |
6/27/2011 | 56.5 |
6/28/2011 | 57.5 |
6/29/2011 | 59.5 |
6/30/2011 | 61 |
7/1/2011 | 65 |
7/4/2011 | 62.5 |
7/5/2011 | 63 |
7/6/2011 | 63.5 |
7/7/2011 | 63.5 |
7/8/2011 | 63.75 |
7/11/2011 | 63.5 |
7/12/2011 | 64.25 |
7/13/2011 | 63 |
7/14/2011 | 62.25 |
7/15/2011 | 61.5 |
7/18/2011 | 60 |
7/19/2011 | 62.25 |
7/20/2011 | 61 |
7/21/2011 | 61.25 |
7/22/2011 | 62.75 |
7/25/2011 | 60 |
7/26/2011 | 57.5 |
7/27/2011 | 57 |
7/28/2011 | 57.25 |
7/29/2011 | 57.25 |
8/1/2011 | 58 |
8/2/2011 | 57.5 |
8/3/2011 | 58.25 |
8/4/2011 | 55.5 |
8/5/2011 | 56.25 |
8/8/2011 | 55 |
8/9/2011 | 55.75 |
8/10/2011 | 59.5 |
8/11/2011 | 59.5 |
8/12/2011 | 61.5 |
8/15/2011 | 58.75 |
8/16/2011 | 62 |
8/17/2011 | 60.5 |
8/18/2011 | 62 |
8/19/2011 | 59.5 |
8/22/2011 | 59 |
8/23/2011 | 60 |
8/24/2011 | 59.75 |
8/25/2011 | 59.75 |
8/26/2011 | 60 |
8/29/2011 | 58 |
8/30/2011 | 57.25 |
8/31/2011 | 58 |
9/1/2011 | 58 |
9/2/2011 | 57.5 |
9/5/2011 | 57.5 |
9/6/2011 | 57.25 |
9/7/2011 | 55.75 |
9/8/2011 | 57.25 |
9/9/2011 | 56.5 |
9/12/2011 | 53.75 |
9/13/2011 | 53.75 |
9/14/2011 | 54 |
9/15/2011 | 53.25 |
9/16/2011 | 54.25 |
9/19/2011 | 53.25 |
9/20/2011 | 53.75 |
9/21/2011 | 52 |
9/22/2011 | 50.25 |
9/23/2011 | 51 |
9/26/2011 | 49.5 |
9/27/2011 | 52.75 |
9/28/2011 | 52 |
9/29/2011 | 52.5 |
9/30/2011 | 51.75 |
10/3/2011 | 50.5 |
10/4/2011 | 49.3 |
10/5/2011 | 48.5 |
10/6/2011 | 49 |
10/7/2011 | 49 |
10/10/2011 | 51 |
10/11/2011 | 49.8 |
10/12/2011 | 50.25 |
10/13/2011 | 50.75 |
10/14/2011 | 51.5 |
10/17/2011 | 52 |
10/18/2011 | 52.75 |
10/19/2011 | 53.25 |
10/20/2011 | 53.5 |
10/21/2011 | 52 |
10/24/2011 | 51.5 |
10/25/2011 | 52.75 |
10/26/2011 | 52.75 |
10/27/2011 | 55.75 |
10/28/2011 | 56.25 |
10/31/2011 | 55.25 |
11/1/2011 | 56.25 |
11/2/2011 | 54.25 |
11/3/2011 | 54.5 |
11/4/2011 | 54.5 |
11/7/2011 | 53.5 |
11/8/2011 | 54.25 |
11/9/2011 | 54.25 |
11/10/2011 | 55 |
11/11/2011 | 54 |
11/14/2011 | 55 |
11/15/2011 | 54.25 |
11/16/2011 | 54 |
11/17/2011 | 53.25 |
11/18/2011 | 53 |
11/21/2011 | 52.75 |
11/22/2011 | 54 |
11/23/2011 | 53 |
11/24/2011 | 52 |
11/25/2011 | 52.5 |
11/28/2011 | 52.5 |
11/29/2011 | 52.5 |
11/30/2011 | 57 |
12/1/2011 | 54 |
12/2/2011 | 53 |
12/5/2011 | 53.75 |
12/6/2011 | 53.5 |
12/7/2011 | 54 |
12/8/2011 | 53 |
12/9/2011 | 53.75 |
12/12/2011 | 53.5 |
12/13/2011 | 52.5 |
12/14/2011 | 53.75 |
12/15/2011 | 53.5 |
12/16/2011 | 53.25 |
12/19/2011 | 53 |
12/20/2011 | 53.5 |
12/21/2011 | 53.5 |
12/22/2011 | 53.75 |
12/23/2011 | 53 |
12/27/2011 | 54 |
12/28/2011 | 53.75 |
12/29/2011 | 53.75 |
12/30/2011 | 54 |
1/2/2012 | 54.75 |
1/3/2012 | 56 |
1/4/2012 | 57 |
1/5/2012 | 56.25 |
1/6/2012 | 56.25 |
1/9/2012 | 56.25 |
1/10/2012 | 57.25 |
1/11/2012 | 57 |
1/12/2012 | 59 |
1/13/2012 | 59.25 |
1/16/2012 | 58 |
1/17/2012 | 59.25 |
1/18/2012 | 59.75 |
1/19/2012 | 59 |
1/20/2012 | 57.75 |
1/23/2012 | 59 |
1/24/2012 | 59 |
1/25/2012 | 58.5 |
1/26/2012 | 59.5 |
1/27/2012 | 60 |
1/30/2012 | 60 |
1/31/2012 | 59.5 |
2/1/2012 | 60 |
2/2/2012 | 60.75 |
2/3/2012 | 61.5 |
2/6/2012 | 62 |
2/7/2012 | 61 |
2/8/2012 | 62 |
2/9/2012 | 62.25 |
2/10/2012 | 63 |
2/13/2012 | 61.75 |
2/14/2012 | 62.25 |
2/15/2012 | 62 |
2/16/2012 | 61.25 |
2/17/2012 | 61 |
2/20/2012 | 61.25 |
2/21/2012 | 61 |
2/22/2012 | 61.75 |
2/23/2012 | 60.5 |
2/24/2012 | 60.5 |
2/27/2012 | 61.5 |
2/28/2012 | 61.75 |
2/29/2012 | 62.75 |
3/1/2012 | 62 |
3/2/2012 | 61 |
3/5/2012 | 60.5 |
3/6/2012 | 60 |
3/7/2012 | 60.5 |
3/8/2012 | 61.25 |
3/9/2012 | 61.5 |
3/12/2012 | 61.25 |
3/13/2012 | 61.25 |
3/14/2012 | 60.75 |
3/15/2012 | 61.5 |
3/16/2012 | 61.75 |
3/19/2012 | 62 |
3/20/2012 | 61 |
3/21/2012 | 60.5 |
3/22/2012 | 60.75 |
3/23/2012 | 60.75 |
3/26/2012 | 61 |
3/27/2012 | 61.75 |
3/28/2012 | 62 |
3/29/2012 | 61 |
3/30/2012 | 60.75 |
4/2/2012 | 61 |
4/3/2012 | 60.5 |
4/4/2012 | 60.5 |
4/5/2012 | 60.5 |
4/10/2012 | 60.25 |
4/11/2012 | 60 |
4/12/2012 | 61.25 |
4/13/2012 | 61.5 |
4/16/2012 | 60.75 |
4/17/2012 | 61.5 |
4/18/2012 | 62 |
4/19/2012 | 62 |
4/20/2012 | 62.25 |
4/23/2012 | 61.75 |
4/24/2012 | 62 |
4/25/2012 | 62 |
4/26/2012 | 62 |
4/27/2012 | 61.25 |
4/30/2012 | 61.5 |
5/2/2012 | 61.5 |
5/3/2012 | 61.5 |
5/4/2012 | 57.75 |
5/7/2012 | 55.5 |
5/8/2012 | 55 |
5/9/2012 | 55.5 |
5/10/2012 | 55 |
5/11/2012 | 55.75 |
5/14/2012 | 55.5 |
5/15/2012 | 55.75 |
5/16/2012 | 55.25 |
5/18/2012 | 53 |
5/21/2012 | 54 |
5/22/2012 | 53.5 |
5/23/2012 | 54 |
5/24/2012 | 53.75 |
5/25/2012 | 52 |
5/28/2012 | 53 |
5/29/2012 | 54 |
5/30/2012 | 54 |
5/31/2012 | 53 |
6/1/2012 | 52.75 |
6/4/2012 | 51.75 |
6/5/2012 | 51.75 |
6/7/2012 | 52.5 |
6/8/2012 | 52.25 |
6/11/2012 | 52 |
6/12/2012 | 53.5 |
6/13/2012 | 51.5 |
6/14/2012 | 51.5 |
6/15/2012 | 51.25 |
6/18/2012 | 53 |
6/19/2012 | 52 |
6/20/2012 | 52.75 |
6/21/2012 | 56.5 |
6/25/2012 | 56 |
6/26/2012 | 57.25 |
6/27/2012 | 55 |
6/28/2012 | 54.5 |
6/29/2012 | 56.5 |
7/2/2012 | 56 |
7/3/2012 | 56 |
7/4/2012 | 55.5 |
7/5/2012 | 57.5 |
7/6/2012 | 58 |
7/9/2012 | 58.25 |
7/10/2012 | 58.25 |
7/11/2012 | 59 |
7/12/2012 | 59 |
7/13/2012 | 56.75 |
7/16/2012 | 56.25 |
7/17/2012 | 56.75 |
7/18/2012 | 56 |
7/19/2012 | 56 |
7/20/2012 | 55.25 |
7/23/2012 | 55 |
7/24/2012 | 56 |
7/25/2012 | 54 |
7/26/2012 | 53 |
7/27/2012 | 52.75 |
7/30/2012 | 54 |
7/31/2012 | 52.75 |
8/1/2012 | 53 |
8/2/2012 | 53.5 |
8/3/2012 | 54 |
8/6/2012 | 53 |
8/7/2012 | 53 |
8/8/2012 | 53.25 |
8/9/2012 | 53.5 |
8/10/2012 | 52.75 |
8/13/2012 | 52.75 |
8/14/2012 | 52.75 |
8/15/2012 | 51.75 |
8/16/2012 | 52.25 |
8/17/2012 | 53 |
8/20/2012 | 53.25 |
8/21/2012 | 53.25 |
8/22/2012 | 53.5 |
8/23/2012 | 55.5 |
8/24/2012 | 55 |
8/27/2012 | 55 |
8/28/2012 | 55.5 |
8/29/2012 | 56.25 |
8/30/2012 | 55.5 |
8/31/2012 | 54.75 |
9/3/2012 | 56 |
9/4/2012 | 55.5 |
9/5/2012 | 55.75 |
9/6/2012 | 56.25 |
9/7/2012 | 56.5 |
9/10/2012 | 56.5 |
9/11/2012 | 55 |
9/12/2012 | 55 |
9/13/2012 | 55 |
9/14/2012 | 55.25 |
9/17/2012 | 55 |
9/18/2012 | 54.5 |
9/19/2012 | 55.75 |
9/20/2012 | 55.75 |
9/21/2012 | 55.75 |
9/24/2012 | 55.5 |
9/25/2012 | 57.25 |
9/26/2012 | 57 |
9/27/2012 | 57.75 |
9/28/2012 | 55 |
10/1/2012 | 56.75 |
10/2/2012 | 57.25 |
10/3/2012 | 58 |
10/4/2012 | 58.25 |
10/5/2012 | 57.75 |
10/8/2012 | 58.5 |
10/9/2012 | 57.5 |
10/10/2012 | 56.5 |
10/11/2012 | 56.5 |
10/12/2012 | 58.25 |
10/15/2012 | 58.25 |
10/16/2012 | 59 |
10/17/2012 | 60 |
10/18/2012 | 60.25 |
10/19/2012 | 59.75 |
10/22/2012 | 60 |
10/23/2012 | 60 |
10/24/2012 | 56.75 |
10/25/2012 | 57 |
10/26/2012 | 58.5 |
10/29/2012 | 59.5 |
10/30/2012 | 59 |
10/31/2012 | 60 |
11/1/2012 | 59 |
11/2/2012 | 58.5 |
11/5/2012 | 59 |
11/6/2012 | 58.5 |
11/7/2012 | 56.75 |
11/8/2012 | 57.5 |
11/9/2012 | 57.5 |
11/12/2012 | 57.5 |
11/13/2012 | 56 |
11/14/2012 | 55.5 |
11/15/2012 | 53 |
11/16/2012 | 52.25 |
11/19/2012 | 53.75 |
11/20/2012 | 54.5 |
11/21/2012 | 53.75 |
11/22/2012 | 54.25 |
11/23/2012 | 54.75 |
11/26/2012 | 54.25 |
11/27/2012 | 53 |
11/28/2012 | 53.75 |
11/29/2012 | 53 |
11/30/2012 | 53 |
12/3/2012 | 53.5 |
12/4/2012 | 52.75 |
12/5/2012 | 53 |
12/6/2012 | 53.5 |
12/7/2012 | 54.75 |
12/10/2012 | 53.75 |
12/11/2012 | 53.75 |
12/12/2012 | 54.5 |
12/13/2012 | 55 |
12/14/2012 | 58 |
12/17/2012 | 58 |
12/18/2012 | 58.25 |
12/19/2012 | 59 |
12/20/2012 | 59 |
12/21/2012 | 59 |
12/27/2012 | 58.75 |
12/28/2012 | 59 |
1/2/2013 | 59.5 |
1/3/2013 | 59.5 |
1/4/2013 | 59 |
1/7/2013 | 59.25 |
1/8/2013 | 59.25 |
1/9/2013 | 59 |
1/10/2013 | 59 |
1/11/2013 | 58.75 |
1/14/2013 | 58.75 |
1/15/2013 | 58.5 |
1/16/2013 | 58 |
1/17/2013 | 57.75 |
1/18/2013 | 57.75 |
1/21/2013 | 57.5 |
1/22/2013 | 57 |
1/23/2013 | 57.75 |
1/24/2013 | 57 |
1/25/2013 | 58 |
1/28/2013 | 57.75 |
1/29/2013 | 57.25 |
1/30/2013 | 57.75 |
1/31/2013 | 58 |
2/1/2013 | 57.25 |
2/4/2013 | 56.75 |
2/5/2013 | 57 |
2/6/2013 | 57.75 |
2/7/2013 | 58 |
2/8/2013 | 58 |
2/11/2013 | 58 |
2/12/2013 | 57 |
2/13/2013 | 57.5 |
2/14/2013 | 57.5 |
2/15/2013 | 57 |
2/18/2013 | 57.25 |
2/19/2013 | 57.5 |
2/20/2013 | 58.75 |
2/21/2013 | 58.75 |
2/22/2013 | 58.25 |
2/25/2013 | 57.75 |
2/26/2013 | 57.5 |
2/27/2013 | 57.75 |
2/28/2013 | 60.25 |
3/1/2013 | 59.25 |
3/4/2013 | 59.5 |
3/5/2013 | 59.5 |
3/6/2013 | 59.5 |
3/7/2013 | 59 |
3/8/2013 | 59 |
3/11/2013 | 59.5 |
3/12/2013 | 59.5 |
3/13/2013 | 59.25 |
3/14/2013 | 59.5 |
3/15/2013 | 59.25 |
3/18/2013 | 59.5 |
3/19/2013 | 59.5 |
3/20/2013 | 58.75 |
3/21/2013 | 58.5 |
3/22/2013 | 59.25 |
3/25/2013 | 60 |
3/26/2013 | 60 |
3/27/2013 | 62 |
3/28/2013 | 62 |
4/2/2013 | 62 |
4/3/2013 | 61.5 |
4/4/2013 | 61.25 |
4/5/2013 | 60.75 |
4/8/2013 | 59 |
4/9/2013 | 59 |
4/10/2013 | 59.25 |
4/11/2013 | 60 |
4/12/2013 | 60 |
4/15/2013 | 59 |
4/16/2013 | 60.5 |
4/17/2013 | 59.5 |
4/18/2013 | 60 |
4/19/2013 | 59.5 |
4/22/2013 | 59.75 |
4/23/2013 | 60.5 |
4/24/2013 | 59.25 |
4/25/2013 | 60 |
4/26/2013 | 60.75 |
4/29/2013 | 61 |
4/30/2013 | 61.25 |
5/2/2013 | 61.25 |
5/3/2013 | 58.5 |
5/6/2013 | 59 |
5/7/2013 | 59 |
5/8/2013 | 59 |
5/10/2013 | 59 |
5/13/2013 | 58.5 |
5/14/2013 | 58 |
5/15/2013 | 58 |
5/16/2013 | 57.75 |
5/17/2013 | 57.75 |
5/20/2013 | 57.75 |
5/21/2013 | 58 |
5/22/2013 | 58.25 |
5/23/2013 | 57.75 |
5/24/2013 | 57.25 |
5/27/2013 | 57.25 |
5/28/2013 | 57.5 |
5/29/2013 | 57.25 |
5/30/2013 | 57.75 |
5/31/2013 | 57.5 |
6/3/2013 | 58 |
6/4/2013 | 58 |
6/5/2013 | 58.5 |
6/7/2013 | 58.25 |
6/10/2013 | 58.25 |
6/11/2013 | 58.5 |
6/12/2013 | 58.5 |
6/13/2013 | 58 |
6/14/2013 | 58.25 |
6/17/2013 | 58.5 |
6/18/2013 | 58.5 |
6/19/2013 | 58 |
6/20/2013 | 58.75 |
6/24/2013 | 58.25 |
6/25/2013 | 57.75 |
6/26/2013 | 58.5 |
6/27/2013 | 58.5 |
6/28/2013 | 58.25 |
7/1/2013 | 59 |
7/2/2013 | 58.5 |
7/3/2013 | 58 |
7/4/2013 | 58.75 |
7/5/2013 | 59 |
7/8/2013 | 59 |
7/9/2013 | 59 |
7/10/2013 | 59 |
7/11/2013 | 59.25 |
7/12/2013 | 60.5 |
7/15/2013 | 60 |
7/16/2013 | 60 |
7/17/2013 | 60.5 |
7/18/2013 | 60.25 |
7/19/2013 | 60.25 |
7/22/2013 | 60 |
7/23/2013 | 60.25 |
7/24/2013 | 60.25 |
7/25/2013 | 60.5 |
7/26/2013 | 60.5 |
7/29/2013 | 60.75 |
7/30/2013 | 61 |
7/31/2013 | 61 |
8/1/2013 | 61.5 |
8/2/2013 | 61.5 |
8/5/2013 | 61.5 |
8/6/2013 | 61.75 |
8/7/2013 | 62.5 |
8/8/2013 | 63.25 |
8/9/2013 | 63.5 |
8/12/2013 | 64 |
8/13/2013 | 62 |
8/14/2013 | 63.5 |
8/15/2013 | 63 |
8/16/2013 | 63 |
8/19/2013 | 63.5 |
8/20/2013 | 63.5 |
8/21/2013 | 63.5 |
8/22/2013 | 65 |
8/23/2013 | 65.5 |
8/26/2013 | 66 |
8/27/2013 | 65.25 |
8/28/2013 | 65.5 |
8/29/2013 | 66.25 |
8/30/2013 | 65.75 |
9/2/2013 | 66 |
9/3/2013 | 65.5 |
9/4/2013 | 65.5 |
9/5/2013 | 66.5 |
9/6/2013 | 69.5 |
9/9/2013 | 68 |
9/10/2013 | 69 |
9/11/2013 | 69.5 |
9/12/2013 | 70 |
9/13/2013 | 70 |
9/16/2013 | 70.5 |
9/17/2013 | 71.5 |
9/18/2013 | 72.5 |
9/19/2013 | 73.25 |
9/20/2013 | 72.5 |
9/23/2013 | 73 |
9/24/2013 | 72 |
9/25/2013 | 69 |
9/26/2013 | 70.75 |
9/27/2013 | 69.75 |
9/30/2013 | 68 |
10/1/2013 | 67.5 |
10/2/2013 | 68.5 |
10/3/2013 | 67.75 |
10/4/2013 | 69 |
10/7/2013 | 70 |
10/8/2013 | 70 |
10/9/2013 | 69.75 |
10/10/2013 | 70 |
10/11/2013 | 70 |
10/14/2013 | 70 |
10/15/2013 | 70.5 |
10/16/2013 | 70.25 |
10/17/2013 | 70.25 |
10/18/2013 | 70 |
10/21/2013 | 69.75 |
10/22/2013 | 70.25 |
10/23/2013 | 71 |
10/24/2013 | 70 |
10/25/2013 | 70 |
10/28/2013 | 72 |
10/29/2013 | 72.75 |
10/30/2013 | 72.75 |
10/31/2013 | 73 |
11/1/2013 | 73 |
11/4/2013 | 74.75 |
11/5/2013 | 75.25 |
11/6/2013 | 78.75 |
11/7/2013 | 78 |
11/8/2013 | 77.25 |
11/11/2013 | 78.5 |
11/12/2013 | 78.25 |
11/13/2013 | 78.5 |
11/14/2013 | 79.25 |
11/15/2013 | 78.75 |
11/18/2013 | 80 |
11/19/2013 | 80 |
11/20/2013 | 77 |
11/21/2013 | 76 |
11/22/2013 | 77 |
11/25/2013 | 79.5 |
11/26/2013 | 81 |
11/27/2013 | 81 |
11/28/2013 | 80.25 |
11/29/2013 | 80.75 |
12/2/2013 | 79.75 |
12/3/2013 | 78.25 |
12/4/2013 | 77.5 |
12/5/2013 | 76.5 |
12/6/2013 | 75.75 |
12/9/2013 | 76 |
12/10/2013 | 77 |
12/11/2013 | 75.5 |
12/12/2013 | 74.75 |
12/13/2013 | 73.5 |
12/16/2013 | 75.5 |
12/17/2013 | 76.5 |
12/18/2013 | 78 |
12/19/2013 | 79.75 |
12/20/2013 | 83.25 |
12/23/2013 | 81.5 |
12/27/2013 | 82.75 |
12/30/2013 | 83.25 |
Share performance 2013
SEK, closing price
Draw the cursor over the graph to see exact prices and dates
Datum | Stängn.kurs |
1/2/2013 | 59.5 |
1/3/2013 | 59.5 |
1/4/2013 | 59 |
1/7/2013 | 59.25 |
1/8/2013 | 59.25 |
1/9/2013 | 59 |
1/10/2013 | 59 |
1/11/2013 | 58.75 |
1/14/2013 | 58.75 |
1/15/2013 | 58.5 |
1/16/2013 | 58 |
1/17/2013 | 57.75 |
1/18/2013 | 57.75 |
1/21/2013 | 57.5 |
1/22/2013 | 57 |
1/23/2013 | 57.75 |
1/24/2013 | 57 |
1/25/2013 | 58 |
1/28/2013 | 57.75 |
1/29/2013 | 57.25 |
1/30/2013 | 57.75 |
1/31/2013 | 58 |
2/1/2013 | 57.25 |
2/4/2013 | 56.75 |
2/5/2013 | 57 |
2/6/2013 | 57.75 |
2/7/2013 | 58 |
2/8/2013 | 58 |
2/11/2013 | 58 |
2/12/2013 | 57 |
2/13/2013 | 57.5 |
2/14/2013 | 57.5 |
2/15/2013 | 57 |
2/18/2013 | 57.25 |
2/19/2013 | 57.5 |
2/20/2013 | 58.75 |
2/21/2013 | 58.75 |
2/22/2013 | 58.25 |
2/25/2013 | 57.75 |
2/26/2013 | 57.5 |
2/27/2013 | 57.75 |
2/28/2013 | 60.25 |
3/1/2013 | 59.25 |
3/4/2013 | 59.5 |
3/5/2013 | 59.5 |
3/6/2013 | 59.5 |
3/7/2013 | 59 |
3/8/2013 | 59 |
3/11/2013 | 59.5 |
3/12/2013 | 59.5 |
3/13/2013 | 59.25 |
3/14/2013 | 59.5 |
3/15/2013 | 59.25 |
3/18/2013 | 59.5 |
3/19/2013 | 59.5 |
3/20/2013 | 58.75 |
3/21/2013 | 58.5 |
3/22/2013 | 59.25 |
3/25/2013 | 60 |
3/26/2013 | 60 |
3/27/2013 | 62 |
3/28/2013 | 62 |
4/2/2013 | 62 |
4/3/2013 | 61.5 |
4/4/2013 | 61.25 |
4/5/2013 | 60.75 |
4/8/2013 | 59 |
4/9/2013 | 59 |
4/10/2013 | 59.25 |
4/11/2013 | 60 |
4/12/2013 | 60 |
4/15/2013 | 59 |
4/16/2013 | 60.5 |
4/17/2013 | 59.5 |
4/18/2013 | 60 |
4/19/2013 | 59.5 |
4/22/2013 | 59.75 |
4/23/2013 | 60.5 |
4/24/2013 | 59.25 |
4/25/2013 | 60 |
4/26/2013 | 60.75 |
4/29/2013 | 61 |
4/30/2013 | 61.25 |
5/2/2013 | 61.25 |
5/3/2013 | 58.5 |
5/6/2013 | 59 |
5/7/2013 | 59 |
5/8/2013 | 59 |
5/10/2013 | 59 |
5/13/2013 | 58.5 |
5/14/2013 | 58 |
5/15/2013 | 58 |
5/16/2013 | 57.75 |
5/17/2013 | 57.75 |
5/20/2013 | 57.75 |
5/21/2013 | 58 |
5/22/2013 | 58.25 |
5/23/2013 | 57.75 |
5/24/2013 | 57.25 |
5/27/2013 | 57.25 |
5/28/2013 | 57.5 |
5/29/2013 | 57.25 |
5/30/2013 | 57.75 |
5/31/2013 | 57.5 |
6/3/2013 | 58 |
6/4/2013 | 58 |
6/5/2013 | 58.5 |
6/7/2013 | 58.25 |
6/10/2013 | 58.25 |
6/11/2013 | 58.5 |
6/12/2013 | 58.5 |
6/13/2013 | 58 |
6/14/2013 | 58.25 |
6/17/2013 | 58.5 |
6/18/2013 | 58.5 |
6/19/2013 | 58 |
6/20/2013 | 58.75 |
6/24/2013 | 58.25 |
6/25/2013 | 57.75 |
6/26/2013 | 58.5 |
6/27/2013 | 58.5 |
6/28/2013 | 58.25 |
7/1/2013 | 59 |
7/2/2013 | 58.5 |
7/3/2013 | 58 |
7/4/2013 | 58.75 |
7/5/2013 | 59 |
7/8/2013 | 59 |
7/9/2013 | 59 |
7/10/2013 | 59 |
7/11/2013 | 59.25 |
7/12/2013 | 60.5 |
7/15/2013 | 60 |
7/16/2013 | 60 |
7/17/2013 | 60.5 |
7/18/2013 | 60.25 |
7/19/2013 | 60.25 |
7/22/2013 | 60 |
7/23/2013 | 60.25 |
7/24/2013 | 60.25 |
7/25/2013 | 60.5 |
7/26/2013 | 60.5 |
7/29/2013 | 60.75 |
7/30/2013 | 61 |
7/31/2013 | 61 |
8/1/2013 | 61.5 |
8/2/2013 | 61.5 |
8/5/2013 | 61.5 |
8/6/2013 | 61.75 |
8/7/2013 | 62.5 |
8/8/2013 | 63.25 |
8/9/2013 | 63.5 |
8/12/2013 | 64 |
8/13/2013 | 62 |
8/14/2013 | 63.5 |
8/15/2013 | 63 |
8/16/2013 | 63 |
8/19/2013 | 63.5 |
8/20/2013 | 63.5 |
8/21/2013 | 63.5 |
8/22/2013 | 65 |
8/23/2013 | 65.5 |
8/26/2013 | 66 |
8/27/2013 | 65.25 |
8/28/2013 | 65.5 |
8/29/2013 | 66.25 |
8/30/2013 | 65.75 |
9/2/2013 | 66 |
9/3/2013 | 65.5 |
9/4/2013 | 65.5 |
9/5/2013 | 66.5 |
9/6/2013 | 69.5 |
9/9/2013 | 68 |
9/10/2013 | 69 |
9/11/2013 | 69.5 |
9/12/2013 | 70 |
9/13/2013 | 70 |
9/16/2013 | 70.5 |
9/17/2013 | 71.5 |
9/18/2013 | 72.5 |
9/19/2013 | 73.25 |
9/20/2013 | 72.5 |
9/23/2013 | 73 |
9/24/2013 | 72 |
9/25/2013 | 69 |
9/26/2013 | 70.75 |
9/27/2013 | 69.75 |
9/30/2013 | 68 |
10/1/2013 | 67.5 |
10/2/2013 | 68.5 |
10/3/2013 | 67.75 |
10/4/2013 | 69 |
10/7/2013 | 70 |
10/8/2013 | 70 |
10/9/2013 | 69.75 |
10/10/2013 | 70 |
10/11/2013 | 70 |
10/14/2013 | 70 |
10/15/2013 | 70.5 |
10/16/2013 | 70.25 |
10/17/2013 | 70.25 |
10/18/2013 | 70 |
10/21/2013 | 69.75 |
10/22/2013 | 70.25 |
10/23/2013 | 71 |
10/24/2013 | 70 |
10/25/2013 | 70 |
10/28/2013 | 72 |
10/29/2013 | 72.75 |
10/30/2013 | 72.75 |
10/31/2013 | 73 |
11/1/2013 | 73 |
11/4/2013 | 74.75 |
11/5/2013 | 75.25 |
11/6/2013 | 78.75 |
11/7/2013 | 78 |
11/8/2013 | 77.25 |
11/11/2013 | 78.5 |
11/12/2013 | 78.25 |
11/13/2013 | 78.5 |
11/14/2013 | 79.25 |
11/15/2013 | 78.75 |
11/18/2013 | 80 |
11/19/2013 | 80 |
11/20/2013 | 77 |
11/21/2013 | 76 |
11/22/2013 | 77 |
11/25/2013 | 79.5 |
11/26/2013 | 81 |
11/27/2013 | 81 |
11/28/2013 | 80.25 |
11/29/2013 | 80.75 |
12/2/2013 | 79.75 |
12/3/2013 | 78.25 |
12/4/2013 | 77.5 |
12/5/2013 | 76.5 |
12/6/2013 | 75.75 |
12/9/2013 | 76 |
12/10/2013 | 77 |
12/11/2013 | 75.5 |
12/12/2013 | 74.75 |
12/13/2013 | 73.5 |
12/16/2013 | 75.5 |
12/17/2013 | 76.5 |
12/18/2013 | 78 |
12/19/2013 | 79.75 |
12/20/2013 | 83.25 |
12/23/2013 | 81.5 |
12/27/2013 | 82.75 |
12/30/2013 | 83.25 |
Content
The Board of Directors proposes to the Annual General Meeting that a dividend be paid of SEK 4.00 per share for the 2013 financial year.
Här kan man lägga lite text.
Denna text ska till höger