Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2012	+0.10 / +0.37%	26.90	27.00	26.90	27.00	27.00	3.59	6,900
11/26/2012	-0.10 / -0.37%	27.40	27.40	26.90	26.90	26.90	3.58	48,780
11/23/2012	+0.10 / +0.37%	27.00	27.20	27.00	27.00	27.00	3.59	50,580
11/22/2012	+0.10 / +0.37%	27.00	27.00	26.90	26.90	26.90	3.58	73,210
11/21/2012	-0.20 / -0.74%	26.80	27.00	26.80	26.80	26.80	3.57	43,530
11/20/2012	0.00 / 0.00%	27.00	27.00	26.80	27.00	27.00	3.59	64,390
11/19/2012	+0.10 / +0.37%	27.00	27.00	26.50	27.00	27.00	3.59	48,800
11/16/2012	-0.40 / -1.47%	27.30	27.30	26.60	26.90	26.90	3.58	37,760
11/15/2012	+0.30 / +1.11%	27.00	27.30	26.80	27.30	27.30	3.63	1,520
11/14/2012	+0.10 / +0.37%	26.90	27.20	26.90	27.00	27.00	3.59	46,880
11/13/2012	-1.40 / -4.95%	26.60	27.50	26.40	26.90	26.90	3.58	21,300
11/12/2012	+0.30 / +1.07%	28.00	28.40	28.00	28.30	28.30	3.57	10,750
11/9/2012	-0.30 / -1.06%	28.40	28.80	28.00	28.00	28.00	3.53	38,930
11/8/2012	-0.30 / -1.05%	28.60	28.60	28.20	28.30	28.30	3.57	3,620
11/7/2012	+0.60 / +2.14%	28.00	28.60	28.00	28.60	28.60	3.60	28,530
11/6/2012	+0.50 / +1.82%	27.70	28.00	27.60	28.00	28.00	3.53	10,310
11/5/2012	0.00 / 0.00%	27.50	28.30	27.50	27.50	27.50	3.47	14,080
11/2/2012	-1.00 / -3.51%	27.30	28.30	27.30	27.50	27.50	3.47	35,080
11/1/2012	+0.10 / +0.35%	29.30	29.30	28.40	28.50	28.50	3.59	2,840
10/31/2012	+0.10 / +0.35%	28.30	29.50	28.30	28.40	28.40	3.58	81,600
10/30/2012	-0.50 / -1.74%	28.30	28.50	28.30	28.30	28.30	3.57	35,790
10/29/2012	+0.70 / +2.49%	28.10	28.80	28.10	28.80	28.80	3.63	17,920
10/26/2012	0.00 / 0.00%	28.10	28.90	28.00	28.10	28.10	3.54	22,690
10/25/2012	-0.30 / -1.06%	28.40	28.40	28.00	28.10	28.10	3.54	43,010
10/24/2012	-0.20 / -0.70%	28.90	28.90	28.40	28.40	28.40	3.58	32,070
10/23/2012	-0.20 / -0.69%	29.00	29.00	28.60	28.60	28.60	3.60	15,310
10/22/2012	-0.40 / -1.37%	28.80	29.10	28.70	28.80	28.80	3.63	61,660
10/19/2012	-0.10 / -0.34%	29.30	29.50	28.70	29.20	29.20	3.68	122,170
10/18/2012	+0.40 / +1.38%	29.00	29.30	29.00	29.30	29.30	3.69	92,140
10/17/2012	+0.60 / +2.12%	28.50	29.30	28.30	28.90	28.90	3.64	185,510

<<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%