Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2010	-0.90 / -2.33%	37.10	38.00	37.10	37.70	37.70	4.03	54,580
11/8/2010	+0.90 / +2.39%	37.70	38.60	37.70	38.60	38.60	4.13	370,110
11/5/2010	+0.60 / +1.62%	37.80	37.80	37.20	37.70	37.70	4.03	84,820
11/4/2010	+0.30 / +0.82%	36.80	37.10	36.80	37.10	37.10	3.97	48,320
11/3/2010	+0.10 / +0.27%	36.50	36.80	36.50	36.80	36.80	3.94	72,310
11/2/2010	-0.10 / -0.27%	36.80	36.90	36.60	36.70	36.70	3.93	30,030
11/1/2010	-0.30 / -0.81%	37.00	37.20	36.80	36.80	36.80	3.94	13,830
10/29/2010	+0.10 / +0.27%	37.20	37.20	36.80	37.10	37.10	3.97	35,470
10/28/2010	-0.40 / -1.07%	37.40	37.40	37.00	37.00	37.00	3.96	46,490
10/27/2010	-0.40 / -1.06%	37.50	37.90	37.40	37.40	37.40	3.89	42,660
10/26/2010	+0.40 / +1.07%	37.20	38.10	37.20	37.80	37.80	3.93	48,350
10/25/2010	0.00 / 0.00%	37.40	37.40	37.10	37.40	37.40	3.89	11,850
10/22/2010	+0.40 / +1.08%	37.00	37.50	37.00	37.40	37.40	3.89	97,250
10/21/2010	+0.10 / +0.27%	37.00	37.40	37.00	37.00	37.00	3.85	38,590
10/20/2010	-0.60 / -1.60%	37.00	37.40	36.50	36.90	36.90	3.84	106,730
10/19/2010	-0.90 / -2.34%	38.40	38.40	37.30	37.50	37.50	3.90	58,020
10/18/2010	+0.10 / +0.26%	38.30	38.40	38.00	38.40	38.40	4.00	117,630
10/15/2010	+1.30 / +3.51%	37.10	38.40	37.10	38.30	38.30	3.99	221,920
10/14/2010	+0.30 / +0.82%	36.90	37.00	36.70	37.00	37.00	3.85	86,540
10/13/2010	+0.20 / +0.55%	36.40	36.80	36.40	36.70	36.70	3.82	69,280
10/12/2010	-0.50 / -1.35%	36.80	37.00	36.50	36.50	36.50	3.80	51,300
10/11/2010	0.00 / 0.00%	36.20	37.10	36.20	37.00	37.00	3.85	14,120
10/8/2010	-0.20 / -0.54%	37.50	37.50	36.80	37.00	37.00	3.85	25,170
10/7/2010	-0.30 / -0.80%	37.50	37.50	37.00	37.20	37.20	3.87	57,030
10/6/2010	+0.60 / +1.63%	37.00	37.50	37.00	37.50	37.50	3.90	40,260
10/5/2010	+0.20 / +0.54%	36.90	36.90	36.70	36.90	36.90	3.84	34,950
10/4/2010	-0.40 / -1.08%	37.10	37.20	36.70	36.70	36.70	3.82	82,180
10/1/2010	-0.40 / -1.07%	37.50	37.60	37.10	37.10	37.10	3.86	46,900
9/30/2010	+0.20 / +0.54%	36.80	37.50	36.80	37.50	37.50	3.90	55,200
9/29/2010	-0.20 / -0.53%	37.90	37.90	37.20	37.30	37.30	3.88	46,050

<<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%