Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2010	-0.50 / -1.32%	38.00	38.00	36.80	37.50	37.50	3.80	68,230
1/26/2010	+1.50 / +4.11%	37.70	38.20	37.40	38.00	38.00	3.85	111,310
1/25/2010	+0.40 / +1.11%	37.00	37.00	36.20	36.50	36.50	3.69	26,550
1/22/2010	-1.40 / -3.73%	36.00	37.00	36.00	36.10	36.10	3.65	63,920
1/21/2010	-0.90 / -2.34%	38.40	38.40	37.00	37.50	37.50	3.80	77,260
1/20/2010	-0.60 / -1.54%	38.60	39.00	38.30	38.40	38.40	3.89	59,490
1/19/2010	+0.50 / +1.30%	39.50	39.50	38.20	39.00	39.00	3.95	191,550
1/18/2010	-0.50 / -1.28%	38.60	38.60	38.00	38.50	38.50	3.90	63,360
1/15/2010	+0.10 / +0.26%	38.30	40.00	38.30	39.00	39.00	3.95	102,360
1/14/2010	+0.60 / +1.57%	39.00	39.10	38.30	38.90	38.90	3.94	154,620
1/13/2010	-0.70 / -1.79%	38.20	39.50	37.70	38.30	38.30	3.88	141,410
1/12/2010	-0.80 / -2.01%	39.00	40.00	38.00	39.00	39.00	3.95	75,660
1/11/2010	+0.80 / +2.05%	39.00	39.80	38.30	39.80	39.80	4.03	56,780
1/8/2010	-1.60 / -3.94%	41.50	41.50	39.00	39.00	39.00	3.95	128,200
1/7/2010	-0.40 / -0.98%	41.00	41.50	40.50	40.60	40.60	4.11	83,610
1/6/2010	0.00 / 0.00%	41.00	41.40	40.00	41.00	41.00	4.15	202,590
1/5/2010	0.00 / 0.00%	42.90	43.00	41.00	41.00	41.00	4.15	122,260
1/4/2010	+1.90 / +4.86%	40.00	41.00	40.00	41.00	41.00	4.15	144,370
12/31/2009	+0.80 / +2.09%	39.50	39.80	39.00	39.10	39.10	3.96	258,670
12/30/2009	+1.70 / +4.64%	36.60	38.30	36.00	38.30	38.30	3.88	297,670
12/29/2009	-0.60 / -1.61%	37.20	37.30	35.50	36.60	36.60	3.71	134,230
12/28/2009	0.00 / 0.00%	37.20	38.00	36.20	37.20	37.20	3.77	89,300
12/25/2009	+1.70 / +4.79%	36.00	37.20	36.00	37.20	37.20	3.77	118,240
12/24/2009	+1.00 / +2.90%	34.30	35.80	33.50	35.50	35.50	3.59	89,590
12/23/2009	0.00 / 0.00%	34.30	34.80	34.30	34.50	34.50	3.49	70,970
12/22/2009	+0.70 / +2.07%	34.90	35.40	34.00	34.50	34.50	3.49	102,620
12/21/2009	+1.60 / +4.97%	33.80	33.80	33.00	33.80	33.80	3.42	50,850
12/18/2009	+1.50 / +4.89%	32.00	32.20	31.20	32.20	32.20	3.26	102,230
12/17/2009	-1.20 / -3.76%	32.40	32.40	30.60	30.70	30.70	3.11	127,650
12/16/2009	-1.60 / -4.78%	33.00	33.00	31.90	31.90	31.90	3.23	116,630

<<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%