Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2014	+0.90 / +2.90%	31.00	32.00	31.00	31.90	31.90	4.66	23,280
1/9/2014	-0.20 / -0.64%	30.70	31.00	30.60	31.00	31.00	4.53	1,190
1/8/2014	0.00 / 0.00%	30.60	31.20	30.60	31.20	31.20	4.56	1,010
1/7/2014	+0.20 / +0.65%	30.40	31.50	30.40	31.20	31.20	4.56	6,110
1/6/2014	0.00 / 0.00%	31.00	31.00	30.50	31.00	31.00	4.53	3,530
1/3/2014	+0.50 / +1.64%	30.50	31.00	30.50	31.00	31.00	4.53	4,850
1/2/2014	+0.30 / +0.99%	30.20	30.50	30.20	30.50	30.50	4.45	3,800
12/31/2013	-0.40 / -1.31%	30.00	30.20	30.00	30.20	30.20	4.41	2,100
12/30/2013	-0.20 / -0.65%	30.60	30.60	30.50	30.60	30.60	4.47	17,700
12/27/2013	+0.10 / +0.33%	30.70	31.00	30.70	30.80	30.80	4.50	34,170
12/26/2013	-0.80 / -2.54%	30.60	30.90	30.60	30.70	30.70	4.48	7,200
12/25/2013	+0.50 / +1.61%	30.80	31.50	30.80	31.50	31.50	4.60	8,620
12/24/2013	+0.20 / +0.65%	31.00	31.00	30.80	31.00	31.00	4.53	19,400
12/23/2013	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	4.50	0
12/20/2013	-0.10 / -0.32%	30.90	30.90	30.70	30.80	30.80	4.50	5,690
12/19/2013	-0.10 / -0.32%	30.70	31.00	30.70	30.90	30.90	4.51	7,680
12/18/2013	+0.50 / +1.64%	31.00	31.00	30.70	31.00	31.00	4.53	1,920
12/17/2013	+0.30 / +0.99%	32.30	32.30	30.40	30.50	30.50	4.45	15,510
12/16/2013	-1.30 / -4.13%	30.20	30.40	30.20	30.20	30.20	4.41	1,820
12/13/2013	+0.20 / +0.64%	31.50	31.50	30.50	31.50	31.50	4.60	16,300
12/12/2013	-0.20 / -0.63%	31.50	31.80	31.30	31.30	31.30	4.57	20,010
12/11/2013	-1.10 / -3.37%	32.70	32.70	31.50	31.50	31.50	4.60	10,300
12/10/2013	-0.40 / -1.21%	32.30	32.60	32.20	32.60	32.60	4.76	12,560
12/9/2013	+0.60 / +1.85%	33.00	33.00	32.70	33.00	33.00	4.82	42,940
12/6/2013	+0.20 / +0.62%	32.30	32.60	32.30	32.40	32.40	4.73	10,880
12/5/2013	+0.20 / +0.63%	32.00	32.20	32.00	32.20	32.20	4.70	51,110
12/4/2013	+0.50 / +1.59%	32.00	32.00	31.50	32.00	32.00	4.67	9,250
12/3/2013	-0.50 / -1.56%	32.00	32.00	31.50	31.50	31.50	4.60	9,900
12/2/2013	-0.20 / -0.62%	32.00	32.00	31.40	32.00	32.00	4.67	29,020
11/29/2013	-0.30 / -0.92%	32.50	32.50	32.10	32.20	32.20	4.70	8,590

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%