Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2011	0.00 / 0.00%	30.50	30.60	30.40	30.60	30.60	6.38	98,720
5/19/2011	-0.40 / -1.29%	30.80	30.80	30.50	30.60	30.60	6.38	31,100
5/18/2011	-1.00 / -3.13%	31.10	31.90	30.60	31.00	31.00	6.46	61,260
5/17/2011	-1.00 / -3.03%	33.00	33.00	32.00	32.00	32.00	6.67	137,650
5/16/2011	-0.50 / -1.49%	33.50	33.50	32.80	33.00	33.00	6.88	124,950
5/13/2011	0.00 / 0.00%	33.50	33.60	33.20	33.50	33.50	6.98	25,550
5/12/2011	-0.10 / -0.30%	34.10	34.10	33.50	33.50	33.50	6.98	10,860
5/11/2011	-0.40 / -1.18%	33.60	33.60	33.60	33.60	33.60	7.00	51,780
5/10/2011	+0.30 / +0.89%	34.00	34.00	34.00	34.00	34.00	7.08	44,870
5/9/2011	-0.30 / -0.88%	34.10	34.10	33.70	33.70	33.70	7.02	8,740
5/6/2011	-0.10 / -0.29%	34.00	34.00	33.80	34.00	34.00	7.08	60,950
5/5/2011	0.00 / 0.00%	33.70	34.10	33.00	34.10	34.10	7.10	6,650
5/4/2011	+0.10 / +0.29%	33.60	34.10	33.60	34.10	34.10	7.10	23,900
4/29/2011	+0.20 / +0.59%	34.00	34.00	34.00	34.00	34.00	7.08	33,100
4/28/2011	-0.20 / -0.59%	33.20	33.80	33.10	33.80	33.80	7.04	1,220
4/27/2011	0.00 / 0.00%	34.00	34.10	33.80	34.00	34.00	7.08	46,330
4/26/2011	-0.20 / -0.58%	34.40	34.40	34.00	34.00	34.00	7.08	21,120
4/25/2011	+0.20 / +0.59%	33.90	34.20	33.90	34.20	34.20	7.13	14,960
4/22/2011	0.00 / 0.00%	33.50	34.00	33.50	34.00	34.00	7.08	6,100
4/21/2011	0.00 / 0.00%	34.00	34.20	33.50	34.00	34.00	7.08	68,550
4/20/2011	+0.20 / +0.59%	33.30	34.00	33.30	34.00	34.00	7.08	27,540
4/19/2011	+0.20 / +0.60%	33.00	34.00	33.00	33.80	33.80	7.04	48,110
4/18/2011	-1.00 / -2.89%	33.80	34.30	33.60	33.60	33.60	7.00	20,000
4/15/2011	+0.10 / +0.29%	34.50	34.60	34.40	34.60	34.60	7.21	11,150
4/14/2011	+0.10 / +0.29%	34.40	34.50	34.30	34.50	34.50	7.19	20,150
4/13/2011	-0.50 / -1.43%	34.30	34.60	34.20	34.40	34.40	7.17	14,740
4/8/2011	0.00 / 0.00%	34.70	35.00	34.00	34.90	34.90	7.27	27,900
4/7/2011	+0.30 / +0.87%	34.90	35.10	34.60	34.90	34.90	7.27	86,020
4/6/2011	+0.60 / +1.76%	34.20	34.60	34.00	34.60	34.60	7.21	45,070
4/5/2011	+0.50 / +1.49%	33.50	34.40	33.20	34.00	34.00	7.08	48,630

<<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	3,018,700	8.12	1.50%
ABS	223,000	2.99	0.00%
APC	0	7.60	0.00%
APH	287,900	6.41	-1.08%
APP	5,000	5.50	1.85%
BMP	79,100	171.00	-1.61%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%