Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2011	+0.10 / +0.37%	26.90	27.00	26.70	26.90	26.90	6.05	25,900
11/4/2011	-0.20 / -0.74%	26.90	27.20	26.80	26.80	26.80	6.03	16,850
11/3/2011	-0.60 / -2.17%	27.10	27.50	27.00	27.00	27.00	6.07	21,460
11/2/2011	+0.30 / +1.10%	27.10	27.80	27.10	27.60	27.60	6.21	20,540
11/1/2011	-1.10 / -3.87%	27.80	27.80	27.30	27.30	27.30	6.14	29,210
10/31/2011	0.00 / 0.00%	28.00	28.40	27.90	28.40	28.40	6.39	11,130
10/28/2011	0.00 / 0.00%	28.40	28.80	27.90	28.40	28.40	6.39	15,830
10/27/2011	-0.10 / -0.35%	28.70	28.80	27.10	28.40	28.40	6.39	21,450
10/26/2011	-0.90 / -3.06%	28.50	29.00	28.50	28.50	28.50	6.41	34,610
10/25/2011	-0.50 / -1.67%	29.50	29.90	29.40	29.40	29.40	6.27	27,630
10/24/2011	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.90	6.38	5,480
10/21/2011	+0.50 / +1.69%	29.80	30.00	29.70	30.00	30.00	6.40	10,750
10/20/2011	0.00 / 0.00%	29.40	29.70	29.30	29.50	29.50	6.30	10,660
10/19/2011	-0.30 / -1.01%	29.80	30.00	29.50	29.50	29.50	6.30	15,410
10/18/2011	-0.20 / -0.67%	29.30	29.90	29.30	29.80	29.80	6.36	8,310
10/17/2011	+0.60 / +2.04%	29.60	30.00	29.40	30.00	30.00	6.40	53,910
10/14/2011	+0.40 / +1.38%	29.50	29.60	29.00	29.40	29.40	6.27	27,720
10/13/2011	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.00	6.19	25,900
10/12/2011	-0.70 / -2.34%	29.50	29.90	29.20	29.20	29.20	6.23	16,300
10/11/2011	+0.50 / +1.70%	29.40	29.90	29.40	29.90	29.90	6.38	8,470
10/10/2011	0.00 / 0.00%	29.50	29.50	29.40	29.40	29.40	6.27	21,050
10/7/2011	-0.10 / -0.34%	29.50	29.90	29.40	29.40	29.40	6.27	42,950
10/6/2011	+0.10 / +0.34%	29.60	29.60	29.10	29.50	29.50	6.30	46,880
10/5/2011	-0.20 / -0.68%	29.40	29.40	29.40	29.40	29.40	6.27	500
10/4/2011	-0.20 / -0.67%	29.50	29.70	29.50	29.60	29.60	6.32	17,560
10/3/2011	-0.20 / -0.67%	29.50	29.80	29.50	29.80	29.80	6.36	500
9/30/2011	+0.10 / +0.33%	29.70	30.00	29.70	30.00	30.00	6.40	10,270
9/29/2011	+0.10 / +0.34%	29.70	29.90	29.50	29.90	29.90	6.38	14,750
9/28/2011	0.00 / 0.00%	29.80	30.00	29.80	29.80	29.80	6.36	64,590
9/27/2011	-0.20 / -0.67%	30.00	30.20	29.80	29.80	29.80	6.36	14,100

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,432,900	7.49	-1.06%
ABS	579,900	4.15	1.22%
APC	0	7.70	0.00%
APH	358,200	6.49	0.62%
APP	45,200	7.30	5.80%
BMP	42,300	143.50	-0.55%
BRC	0	14.25	0.00%
BRR	15,100	19.50	4.28%
CSV	765,100	35.50	-0.70%