Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2010	+1.70 / +4.79%	36.50	37.20	36.50	37.20	37.20	3.87	61,460
8/27/2010	+0.30 / +0.85%	34.50	35.80	34.50	35.50	35.50	3.70	17,660
8/26/2010	+0.20 / +0.57%	36.40	36.40	34.80	35.20	35.20	3.66	79,320
8/25/2010	-1.80 / -4.89%	36.60	36.60	35.00	35.00	35.00	3.64	127,380
8/24/2010	-1.00 / -2.65%	37.90	37.90	36.80	36.80	36.80	3.83	149,710
8/23/2010	+0.10 / +0.27%	38.90	38.90	37.50	37.80	37.80	3.93	52,770
8/20/2010	-1.20 / -3.08%	39.00	39.00	37.70	37.70	37.70	3.92	94,610
8/19/2010	+0.40 / +1.04%	38.80	39.00	38.50	38.90	38.90	4.05	57,250
8/18/2010	-0.30 / -0.77%	38.90	39.00	38.50	38.50	38.50	4.01	66,960
8/17/2010	-1.00 / -2.51%	38.50	39.80	38.40	38.80	38.80	4.04	69,300
8/16/2010	+1.40 / +3.65%	39.60	39.80	39.00	39.80	39.80	4.14	106,800
8/13/2010	+0.90 / +2.40%	37.30	38.50	37.30	38.40	38.40	4.00	64,760
8/12/2010	-1.50 / -3.85%	39.00	39.00	37.50	37.50	37.50	3.90	101,280
8/11/2010	+0.50 / +1.30%	39.90	39.90	38.50	39.00	39.00	4.06	23,680
8/10/2010	-0.20 / -0.52%	38.70	39.00	37.60	38.50	38.50	4.01	98,710
8/9/2010	-0.80 / -2.03%	40.00	40.00	38.70	38.70	38.70	4.03	75,900
8/6/2010	0.00 / 0.00%	40.00	40.10	39.50	39.50	39.50	4.11	135,980
8/5/2010	+0.20 / +0.51%	39.50	39.50	39.30	39.50	39.50	4.11	43,110
8/4/2010	-0.90 / -2.24%	40.20	40.20	39.00	39.30	39.30	4.09	31,860
8/3/2010	+1.70 / +4.42%	38.50	40.40	38.50	40.20	40.20	4.18	257,840
8/2/2010	-0.10 / -0.26%	38.60	38.60	38.40	38.50	38.50	4.01	16,050
7/30/2010	+0.20 / +0.52%	38.40	39.40	38.40	38.60	38.60	4.02	29,310
7/29/2010	0.00 / 0.00%	38.40	38.50	38.30	38.40	38.40	4.00	100,910
7/28/2010	-1.00 / -2.54%	38.90	39.40	38.40	38.40	38.40	4.00	56,500
7/27/2010	-0.60 / -1.50%	40.30	40.30	39.40	39.40	39.40	4.10	54,460
7/26/2010	0.00 / 0.00%	40.40	40.80	39.60	40.00	40.00	4.16	19,870
7/23/2010	0.00 / 0.00%	40.00	40.50	40.00	40.00	40.00	4.16	38,220
7/22/2010	-1.60 / -3.85%	41.60	41.70	39.70	40.00	40.00	4.16	78,820
7/21/2010	+1.60 / +4.00%	40.50	42.00	40.50	41.60	41.60	4.33	382,430
7/20/2010	+1.00 / +2.56%	39.60	40.00	39.50	40.00	40.00	4.16	238,080

<<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%