Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2012	0.00 / 0.00%	5.40	5.60	5.30	5.60	5.60	1.47	9,700
6/13/2012	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.60	1.47	6,100
6/12/2012	-0.40 / -6.90%	5.50	5.70	5.40	5.40	5.40	1.42	14,500
6/11/2012	-0.20 / -3.33%	5.90	5.90	5.80	5.80	5.80	1.53	6,000
6/8/2012	-0.10 / -1.64%	6.10	6.10	5.70	6.00	6.00	1.58	18,200
6/7/2012	+0.10 / +1.67%	6.00	6.10	5.80	6.10	6.10	1.61	28,300
6/6/2012	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	1.58	100
6/5/2012	+0.10 / +1.72%	5.80	5.90	5.50	5.90	5.90	1.55	6,500
6/4/2012	-0.10 / -1.69%	5.50	5.80	5.50	5.80	5.80	1.53	13,300
6/1/2012	-0.10 / -1.67%	6.10	6.10	5.70	5.90	5.90	1.55	8,300
5/31/2012	0.00 / 0.00%	5.70	6.00	5.60	6.00	6.00	1.58	2,400
5/30/2012	-0.10 / -1.64%	5.90	6.00	5.80	6.00	6.00	1.58	5,200
5/29/2012	-0.10 / -1.61%	6.00	6.10	5.90	6.10	6.10	1.61	31,900
5/28/2012	0.00 / 0.00%	6.30	6.30	5.80	6.20	6.20	1.63	12,000
5/25/2012	+0.30 / +5.08%	6.10	6.30	6.00	6.20	6.20	1.63	28,300
5/24/2012	+0.10 / +1.72%	5.60	6.00	5.40	5.90	5.90	1.55	5,300
5/23/2012	-0.40 / -6.45%	5.90	5.90	5.80	5.80	5.80	1.53	14,700
5/22/2012	-0.20 / -3.13%	6.40	6.40	6.10	6.20	6.20	1.63	5,500
5/21/2012	+0.40 / +6.67%	6.10	6.40	6.10	6.40	6.40	1.69	21,100
5/18/2012	-0.20 / -3.23%	5.90	6.00	5.70	6.00	6.00	1.58	17,600
5/17/2012	-0.30 / -4.62%	6.50	6.60	6.20	6.20	6.20	1.63	17,800
5/16/2012	+0.30 / +4.84%	6.40	6.50	6.00	6.50	6.50	1.71	39,600
5/15/2012	-0.40 / -6.06%	6.30	6.50	6.20	6.20	6.20	1.63	32,030
5/14/2012	-0.40 / -5.71%	7.10	7.20	6.60	6.60	6.60	1.74	54,400
5/11/2012	-0.40 / -5.41%	7.90	7.90	7.00	7.00	7.00	1.84	73,600
5/10/2012	+0.40 / +5.71%	7.40	7.40	7.20	7.40	7.40	1.95	123,600
5/9/2012	+0.10 / +1.45%	6.90	7.00	6.80	7.00	7.00	1.84	44,100
5/8/2012	-0.60 / -8.00%	7.20	7.30	6.90	6.90	6.90	1.82	59,900
5/7/2012	+0.40 / +5.63%	7.30	7.50	7.10	7.50	7.50	1.98	22,300
5/4/2012	+0.40 / +5.97%	6.90	7.10	6.90	7.10	7.10	1.87	103,500

<<Previous 30 days Next 30 days>>

PHC News

08/11	PHC: Change in personnel
24/10	PHC: Change in personnel
13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch
11/09	PHC: Record date for cash dividend payment in 2023