Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2013	0.00 / 0.00%	31.30	31.60	31.30	31.60	31.60	4.62	10,540
11/11/2013	+0.10 / +0.32%	31.50	31.60	31.30	31.60	31.60	4.62	8,120
11/8/2013	0.00 / 0.00%	31.50	31.50	31.30	31.50	31.50	4.60	20,660
11/7/2013	0.00 / 0.00%	31.10	31.50	31.10	31.50	31.50	4.60	8,920
11/6/2013	+0.20 / +0.64%	31.10	31.50	30.90	31.50	31.50	4.60	23,310
11/5/2013	+0.10 / +0.32%	31.20	31.30	31.20	31.30	31.30	4.57	6,850
11/4/2013	-0.40 / -1.27%	31.30	31.30	31.20	31.20	31.20	4.56	5,200
11/1/2013	-0.30 / -0.94%	31.60	31.70	31.60	31.60	31.60	4.62	13,170
10/31/2013	-0.10 / -0.31%	31.50	31.90	31.30	31.90	31.90	4.66	33,080
10/30/2013	0.00 / 0.00%	32.10	32.10	31.80	32.00	32.00	4.67	48,070
10/29/2013	0.00 / 0.00%	31.00	32.00	31.00	32.00	32.00	4.67	160,820
10/28/2013	0.00 / 0.00%	32.00	32.00	31.80	32.00	32.00	4.45	51,880
10/25/2013	+0.40 / +1.27%	32.00	32.00	31.60	32.00	32.00	4.45	57,450
10/24/2013	+0.10 / +0.32%	31.60	31.60	31.40	31.60	31.60	4.40	62,320
10/23/2013	0.00 / 0.00%	31.20	31.60	31.20	31.50	31.50	4.39	42,120
10/22/2013	0.00 / 0.00%	31.50	31.50	31.40	31.50	31.50	4.39	82,360
10/21/2013	0.00 / 0.00%	31.50	32.00	31.50	31.50	31.50	4.39	32,210
10/18/2013	+0.30 / +0.96%	31.50	31.70	31.50	31.50	31.50	4.39	67,450
10/17/2013	+0.50 / +1.63%	31.40	31.40	30.70	31.20	31.20	4.34	16,650
10/16/2013	+0.40 / +1.32%	30.10	30.80	30.00	30.70	30.70	4.27	40,400
10/15/2013	+0.30 / +1.00%	29.80	30.30	29.80	30.30	30.30	4.22	31,300
10/14/2013	+0.10 / +0.33%	29.80	30.60	29.80	30.00	30.00	4.18	2,910
10/11/2013	-0.10 / -0.33%	29.80	29.90	29.80	29.90	29.90	4.16	19,790
10/10/2013	-0.20 / -0.66%	30.00	30.20	29.80	30.00	30.00	4.18	33,610
10/9/2013	-0.30 / -0.98%	30.80	30.80	30.20	30.20	30.20	4.20	500
10/8/2013	+0.50 / +1.67%	30.70	30.70	30.50	30.50	30.50	4.25	40
10/7/2013	0.00 / 0.00%	29.70	30.90	29.70	30.00	30.00	4.18	31,910
10/4/2013	+0.20 / +0.67%	29.70	30.00	29.70	30.00	30.00	4.18	29,690
10/3/2013	-0.70 / -2.30%	29.80	29.80	29.80	29.80	29.80	4.15	9,400
10/2/2013	+0.60 / +2.01%	30.00	30.50	30.00	30.50	30.50	4.25	16,450

<<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%