Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2009	+1.70 / +4.64%	36.60	38.30	36.00	38.30	38.30	3.88	297,670
12/29/2009	-0.60 / -1.61%	37.20	37.30	35.50	36.60	36.60	3.71	134,230
12/28/2009	0.00 / 0.00%	37.20	38.00	36.20	37.20	37.20	3.77	89,300
12/25/2009	+1.70 / +4.79%	36.00	37.20	36.00	37.20	37.20	3.77	118,240
12/24/2009	+1.00 / +2.90%	34.30	35.80	33.50	35.50	35.50	3.59	89,590
12/23/2009	0.00 / 0.00%	34.30	34.80	34.30	34.50	34.50	3.49	70,970
12/22/2009	+0.70 / +2.07%	34.90	35.40	34.00	34.50	34.50	3.49	102,620
12/21/2009	+1.60 / +4.97%	33.80	33.80	33.00	33.80	33.80	3.42	50,850
12/18/2009	+1.50 / +4.89%	32.00	32.20	31.20	32.20	32.20	3.26	102,230
12/17/2009	-1.20 / -3.76%	32.40	32.40	30.60	30.70	30.70	3.11	127,650
12/16/2009	-1.60 / -4.78%	33.00	33.00	31.90	31.90	31.90	3.23	116,630
12/15/2009	+0.50 / +1.52%	33.00	33.70	32.50	33.50	33.50	3.39	67,770
12/14/2009	+1.10 / +3.45%	31.90	33.40	31.90	33.00	33.00	3.34	107,220
12/11/2009	-1.60 / -4.78%	33.50	33.50	31.90	31.90	31.90	3.23	196,890
12/10/2009	-0.90 / -2.62%	35.70	35.70	33.40	33.50	33.50	3.39	103,240
12/9/2009	-1.70 / -4.71%	36.00	36.00	34.30	34.40	34.40	3.48	141,190
12/8/2009	-1.10 / -2.96%	37.00	37.00	36.00	36.10	36.10	3.65	77,470
12/7/2009	-0.10 / -0.27%	36.80	37.30	36.70	37.20	37.20	3.77	97,290
12/4/2009	-0.20 / -0.53%	37.50	38.00	37.00	37.30	37.30	3.78	60,880
12/3/2009	0.00 / 0.00%	37.50	37.70	35.70	37.50	37.50	3.80	118,610
12/2/2009	-1.40 / -3.60%	38.20	38.90	37.50	37.50	37.50	3.80	129,400
12/1/2009	0.00 / 0.00%	39.80	40.00	38.90	38.90	38.90	3.94	82,180
11/30/2009	+0.20 / +0.52%	38.70	39.40	38.00	38.90	38.90	3.94	155,680
11/27/2009	+1.80 / +4.88%	35.10	38.70	35.10	38.70	38.70	3.92	241,780
11/26/2009	-1.90 / -4.90%	36.90	36.90	36.90	36.90	36.90	3.74	141,670
11/25/2009	-2.00 / -4.90%	40.80	40.80	38.80	38.80	38.80	3.93	398,270
11/24/2009	+0.40 / +0.99%	40.40	41.00	40.10	40.80	40.80	4.13	206,090
11/23/2009	-1.70 / -4.04%	42.00	42.40	40.40	40.40	40.40	4.09	137,420
11/20/2009	-1.50 / -3.44%	42.50	43.60	42.10	42.10	42.10	4.26	175,920
11/19/2009	+0.10 / +0.23%	44.00	44.00	43.10	43.60	43.60	4.41	234,310

<<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%