Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2011	-1.40 / -4.84%	28.00	28.10	27.50	27.50	27.50	3.28	14,860
12/28/2011	+1.30 / +4.71%	27.60	28.90	27.60	28.90	28.90	3.44	68,280
12/27/2011	-0.20 / -0.72%	26.80	27.60	26.80	27.60	27.60	3.29	5,470
12/26/2011	+1.30 / +4.91%	26.00	27.80	26.00	27.80	27.80	3.31	119,890
12/23/2011	+0.50 / +1.92%	26.00	26.50	26.00	26.50	26.50	3.16	350
12/22/2011	-1.30 / -4.76%	26.40	26.40	26.00	26.00	26.00	3.10	8,740
12/21/2011	+1.30 / +5.00%	25.90	27.30	25.90	27.30	27.30	3.25	75,060
12/20/2011	-1.00 / -3.70%	27.00	27.00	26.00	26.00	26.00	3.10	5,890
12/19/2011	+1.20 / +4.65%	25.00	27.00	25.00	27.00	27.00	3.22	78,290
12/16/2011	+1.20 / +4.88%	24.30	25.80	24.30	25.80	25.80	3.07	227,360
12/15/2011	-0.30 / -1.20%	24.90	24.90	24.00	24.60	24.60	2.93	6,430
12/14/2011	+0.90 / +3.75%	23.90	25.00	23.90	24.90	24.90	2.97	274,200
12/13/2011	-0.90 / -3.61%	24.80	24.80	24.00	24.00	24.00	2.86	18,900
12/12/2011	+0.40 / +1.63%	24.00	24.90	23.80	24.90	24.90	2.97	37,690
12/9/2011	+0.50 / +2.08%	24.00	24.50	23.80	24.50	24.50	2.92	29,790
12/8/2011	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	2.86	9,600
12/7/2011	-0.20 / -0.83%	24.00	24.00	24.00	24.00	24.00	2.86	8,020
12/6/2011	+0.30 / +1.26%	24.40	24.40	23.70	24.20	24.20	2.88	30,900
12/5/2011	+0.90 / +3.91%	23.00	24.00	23.00	23.90	23.90	2.85	69,960
12/2/2011	-0.50 / -2.13%	23.50	23.50	23.00	23.00	23.00	2.74	16,360
12/1/2011	0.00 / 0.00%	23.50	23.50	23.00	23.50	23.50	2.80	23,330
11/30/2011	+0.70 / +3.07%	22.90	23.50	22.90	23.50	23.50	2.80	87,720
11/29/2011	-0.60 / -2.56%	22.80	22.80	22.80	22.80	22.80	2.72	5,010
11/28/2011	+0.10 / +0.43%	23.50	23.50	23.30	23.40	23.40	2.79	27,370
11/25/2011	+0.50 / +2.19%	23.00	23.30	23.00	23.30	23.30	2.78	10,070
11/24/2011	-0.50 / -2.15%	23.10	23.20	22.80	22.80	22.80	2.72	21,270
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

<<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%