Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2011	+0.40 / +1.75%	23.40	23.40	23.10	23.30	23.30	2.78	51,900
11/22/2011	-0.40 / -1.72%	23.00	23.10	22.40	22.90	22.90	2.73	19,250
11/21/2011	-0.50 / -2.10%	24.00	24.00	22.70	23.30	23.30	2.78	80,860
11/18/2011	-0.40 / -1.65%	24.20	24.20	23.80	23.80	23.80	2.84	73,980
11/17/2011	+0.10 / +0.41%	24.00	24.20	23.90	24.20	24.20	2.88	13,920
11/16/2011	0.00 / 0.00%	24.40	24.40	24.00	24.10	24.10	2.87	52,910
11/15/2011	0.00 / 0.00%	24.10	24.10	24.00	24.10	24.10	2.87	57,660
11/14/2011	0.00 / 0.00%	24.00	24.10	23.80	24.10	24.10	2.87	31,040
11/11/2011	-1.20 / -4.74%	25.80	26.50	24.10	24.10	24.10	2.87	160,560
11/10/2011	-0.10 / -0.39%	25.80	25.80	25.30	25.30	25.30	3.01	10,900
11/9/2011	-0.20 / -0.78%	25.30	25.90	25.00	25.40	25.40	3.03	10,790
11/8/2011	-1.30 / -4.83%	26.70	26.70	25.60	25.60	25.60	3.05	87,250
11/7/2011	+0.10 / +0.37%	26.90	27.00	26.70	26.90	26.90	3.21	25,900
11/4/2011	-0.20 / -0.74%	26.90	27.20	26.80	26.80	26.80	3.19	16,850
11/3/2011	-0.60 / -2.17%	27.10	27.50	27.00	27.00	27.00	3.22	21,460
11/2/2011	+0.30 / +1.10%	27.10	27.80	27.10	27.60	27.60	3.29	20,540
11/1/2011	-1.10 / -3.87%	27.80	27.80	27.30	27.30	27.30	3.25	29,210
10/31/2011	0.00 / 0.00%	28.00	28.40	27.90	28.40	28.40	3.38	11,130
10/28/2011	0.00 / 0.00%	28.40	28.80	27.90	28.40	28.40	3.38	15,830
10/27/2011	-0.10 / -0.35%	28.70	28.80	27.10	28.40	28.40	3.38	21,450
10/26/2011	-0.90 / -3.06%	28.50	29.00	28.50	28.50	28.50	3.40	34,610
10/25/2011	-0.50 / -1.67%	29.50	29.90	29.40	29.40	29.40	3.32	27,630
10/24/2011	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.90	3.38	5,480
10/21/2011	+0.50 / +1.69%	29.80	30.00	29.70	30.00	30.00	3.39	10,750
10/20/2011	0.00 / 0.00%	29.40	29.70	29.30	29.50	29.50	3.34	10,660
10/19/2011	-0.30 / -1.01%	29.80	30.00	29.50	29.50	29.50	3.34	15,410
10/18/2011	-0.20 / -0.67%	29.30	29.90	29.30	29.80	29.80	3.37	8,310
10/17/2011	+0.60 / +2.04%	29.60	30.00	29.40	30.00	30.00	3.39	53,910
10/14/2011	+0.40 / +1.38%	29.50	29.60	29.00	29.40	29.40	3.32	27,720
10/13/2011	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.00	3.28	25,900

<<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%