Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2011	-0.20 / -0.53%	37.80	37.90	37.50	37.50	37.50	4.01	17,650
2/11/2011	+0.10 / +0.27%	37.50	37.70	37.40	37.70	37.70	4.03	36,210
2/10/2011	+0.30 / +0.80%	37.30	37.70	37.30	37.60	37.60	4.02	24,710
2/9/2011	-0.30 / -0.80%	38.00	38.00	37.20	37.30	37.30	3.99	38,900
2/8/2011	-0.90 / -2.34%	38.50	38.50	37.60	37.60	37.60	4.02	11,380
1/28/2011	+0.80 / +2.12%	37.70	38.50	37.60	38.50	38.50	4.12	60,590
1/27/2011	-0.20 / -0.53%	37.80	37.80	37.70	37.70	37.70	4.03	29,760
1/26/2011	+0.60 / +1.61%	37.50	37.90	37.50	37.90	37.90	4.05	3,900
1/25/2011	-0.20 / -0.53%	37.00	37.60	37.00	37.30	37.30	3.99	30,260
1/24/2011	-0.10 / -0.27%	37.60	37.60	37.40	37.50	37.50	4.01	44,390
1/21/2011	+0.10 / +0.27%	37.40	37.70	37.40	37.60	37.60	4.02	33,170
1/20/2011	-0.20 / -0.53%	37.40	37.90	37.00	37.50	37.50	4.01	118,110
1/19/2011	0.00 / 0.00%	37.90	37.90	37.40	37.70	37.70	4.03	58,890
1/18/2011	-0.30 / -0.79%	38.00	38.10	37.60	37.70	37.70	4.03	25,450
1/17/2011	-0.10 / -0.26%	38.00	38.20	38.00	38.00	38.00	4.06	15,350
1/14/2011	+0.20 / +0.53%	38.00	38.10	37.60	38.10	38.10	4.08	80,670
1/13/2011	+0.50 / +1.34%	37.40	38.10	37.40	37.90	37.90	4.05	51,840
1/12/2011	+0.20 / +0.54%	37.80	37.90	37.20	37.40	37.40	4.00	58,710
1/11/2011	-0.10 / -0.27%	37.30	37.40	37.00	37.20	37.20	3.98	74,230
1/10/2011	-0.50 / -1.32%	37.60	37.70	37.30	37.30	37.30	3.99	69,950
1/7/2011	-0.10 / -0.26%	38.90	38.90	37.80	37.80	37.80	4.04	37,070
1/6/2011	-0.20 / -0.52%	38.00	38.20	37.90	37.90	37.90	4.05	67,870
1/5/2011	0.00 / 0.00%	38.40	38.40	38.10	38.10	38.10	4.08	89,650
1/4/2011	-0.90 / -2.31%	39.00	39.00	37.90	38.10	38.10	4.08	89,340
12/31/2010	+1.30 / +3.45%	38.00	39.00	37.50	39.00	39.00	4.17	82,390
12/30/2010	-0.10 / -0.26%	37.80	37.80	37.50	37.70	37.70	4.03	34,240
12/29/2010	-0.20 / -0.53%	38.50	38.50	37.50	37.80	37.80	4.04	107,460
12/28/2010	+0.20 / +0.53%	37.80	38.20	37.80	38.00	38.00	4.06	85,740
12/27/2010	+0.10 / +0.27%	37.70	37.80	37.50	37.80	37.80	4.04	37,180
12/24/2010	-0.40 / -1.05%	37.70	38.30	37.70	37.70	37.70	4.03	112,740

<<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%