Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2012	+1.40 / +5.00%	28.20	29.40	28.20	29.40	29.40	3.71	173,490
4/19/2012	-1.00 / -3.45%	28.60	30.40	28.00	28.00	28.00	3.53	331,550
4/18/2012	-0.60 / -2.03%	29.90	29.90	29.00	29.00	29.00	3.65	56,590
4/17/2012	+0.10 / +0.34%	29.80	29.90	29.50	29.60	29.60	3.73	78,430
4/16/2012	+0.60 / +2.08%	28.90	29.50	28.50	29.50	29.50	3.72	148,700
4/13/2012	+0.20 / +0.70%	28.80	29.50	28.50	28.90	28.90	3.64	111,490
4/12/2012	+0.60 / +2.14%	28.10	29.00	28.00	28.70	28.70	3.62	197,810
4/11/2012	+0.60 / +2.18%	27.90	28.10	27.60	28.10	28.10	3.54	91,340
4/10/2012	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.50	3.47	84,600
4/9/2012	+1.20 / +4.48%	27.80	28.00	27.50	28.00	28.00	3.53	86,150
4/6/2012	+1.20 / +4.69%	26.30	26.80	26.20	26.80	26.80	3.38	53,500
4/5/2012	+0.10 / +0.39%	25.50	25.90	25.40	25.60	25.60	3.23	60,660
4/4/2012	-0.50 / -1.92%	26.40	26.40	25.50	25.50	25.50	3.21	29,940
4/3/2012	+0.50 / +1.96%	26.00	26.20	25.70	26.00	26.00	3.28	7,190
3/30/2012	-0.50 / -1.92%	26.00	26.10	25.50	25.50	25.50	3.21	43,480
3/29/2012	-0.70 / -2.62%	26.60	26.60	26.00	26.00	26.00	3.28	108,280
3/28/2012	0.00 / 0.00%	26.40	26.80	26.40	26.70	26.70	3.36	39,810
3/27/2012	-0.30 / -1.11%	27.50	27.50	26.50	26.70	26.70	3.36	65,680
3/26/2012	+0.20 / +0.75%	26.80	27.20	26.80	27.00	27.00	3.40	63,190
3/23/2012	-0.20 / -0.74%	27.00	27.50	26.80	26.80	26.80	3.38	171,720
3/22/2012	-0.50 / -1.82%	27.50	27.50	27.00	27.00	27.00	3.40	69,940
3/21/2012	0.00 / 0.00%	27.50	27.80	27.40	27.50	27.50	3.47	40,470
3/20/2012	+0.50 / +1.85%	27.30	27.50	27.10	27.50	27.50	3.47	20,080
3/19/2012	-0.60 / -2.17%	27.00	27.50	27.00	27.00	27.00	3.40	68,330
3/16/2012	+0.10 / +0.36%	28.00	28.00	27.40	27.60	27.60	3.48	14,150
3/15/2012	+0.40 / +1.48%	27.00	27.70	26.80	27.50	27.50	3.47	28,140
3/14/2012	0.00 / 0.00%	27.20	27.20	27.00	27.10	27.10	3.42	12,640
3/13/2012	0.00 / 0.00%	27.20	27.40	27.10	27.10	27.10	3.42	22,700
3/12/2012	-0.80 / -2.87%	27.90	27.90	27.10	27.10	27.10	3.42	23,540
3/9/2012	+0.40 / +1.45%	27.30	27.90	27.00	27.90	27.90	3.52	113,150

<<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%