Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2012	-0.60 / -2.09%	28.90	28.90	28.10	28.10	28.10	3.74	12,490
12/27/2012	0.00 / 0.00%	28.70	29.20	28.70	28.70	28.70	3.82	53,440
12/26/2012	+0.30 / +1.06%	28.30	28.70	28.30	28.70	28.70	3.82	6,550
12/25/2012	-0.10 / -0.35%	28.50	28.50	28.30	28.40	28.40	3.78	25,850
12/24/2012	+0.20 / +0.71%	28.30	28.50	28.30	28.50	28.50	3.79	2,010
12/21/2012	-0.50 / -1.74%	28.80	28.80	28.30	28.30	28.30	3.77	26,000
12/20/2012	-0.20 / -0.69%	29.00	29.00	28.30	28.80	28.80	3.83	3,680
12/19/2012	+0.80 / +2.84%	28.20	29.00	28.20	29.00	29.00	3.86	77,210
12/18/2012	0.00 / 0.00%	28.20	28.20	28.00	28.20	28.20	3.75	59,680
12/17/2012	+0.10 / +0.36%	28.10	28.20	28.10	28.20	28.20	3.75	49,580
12/14/2012	+0.10 / +0.36%	28.10	28.20	28.00	28.10	28.10	3.74	28,920
12/13/2012	+0.10 / +0.36%	28.00	28.10	27.70	28.00	28.00	3.73	53,760
12/12/2012	+0.30 / +1.09%	27.60	27.90	27.60	27.90	27.90	3.71	54,050
12/11/2012	+0.20 / +0.73%	27.30	27.60	27.30	27.60	27.60	3.67	31,520
12/10/2012	+0.10 / +0.37%	27.50	27.50	27.20	27.40	27.40	3.65	48,500
12/7/2012	-0.30 / -1.09%	27.80	27.80	27.00	27.30	27.30	3.63	22,890
12/6/2012	-0.20 / -0.72%	27.40	27.60	27.30	27.60	27.60	3.67	10,820
12/5/2012	+1.00 / +3.73%	27.40	28.00	27.00	27.80	27.80	3.70	62,740
12/4/2012	0.00 / 0.00%	27.00	27.00	26.80	26.80	26.80	3.57	5,720
12/3/2012	-0.20 / -0.74%	26.90	26.90	26.80	26.80	26.80	3.57	34,140
11/30/2012	+0.10 / +0.37%	27.00	27.10	27.00	27.00	27.00	3.59	26,970
11/29/2012	-0.10 / -0.37%	27.00	27.00	26.90	26.90	26.90	3.58	47,100
11/28/2012	0.00 / 0.00%	26.90	27.00	26.90	27.00	27.00	3.59	18,350
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

<<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%