Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2010	0.00 / 0.00%	38.40	38.50	38.30	38.40	38.40	7.37	100,910
7/28/2010	-1.00 / -2.54%	38.90	39.40	38.40	38.40	38.40	7.37	56,500
7/27/2010	-0.60 / -1.50%	40.30	40.30	39.40	39.40	39.40	7.56	54,460
7/26/2010	0.00 / 0.00%	40.40	40.80	39.60	40.00	40.00	7.67	19,870
7/23/2010	0.00 / 0.00%	40.00	40.50	40.00	40.00	40.00	7.67	38,220
7/22/2010	-1.60 / -3.85%	41.60	41.70	39.70	40.00	40.00	7.67	78,820
7/21/2010	+1.60 / +4.00%	40.50	42.00	40.50	41.60	41.60	7.98	382,430
7/20/2010	+1.00 / +2.56%	39.60	40.00	39.50	40.00	40.00	7.67	238,080
7/19/2010	-0.30 / -0.76%	39.00	39.30	39.00	39.00	39.00	7.48	37,190
7/16/2010	-0.20 / -0.51%	39.70	39.80	39.30	39.30	39.30	7.54	116,390
7/15/2010	+0.50 / +1.28%	39.50	39.70	39.30	39.50	39.50	7.58	112,870
7/14/2010	+0.20 / +0.52%	39.60	39.80	39.00	39.00	39.00	7.48	106,100
7/13/2010	+0.50 / +1.31%	39.00	39.00	38.40	38.80	38.80	7.44	21,010
7/12/2010	+0.10 / +0.26%	38.20	38.30	38.10	38.30	38.30	7.35	36,220
7/9/2010	-0.10 / -0.26%	38.10	38.30	38.00	38.20	38.20	7.33	34,570
7/8/2010	-0.20 / -0.52%	38.50	38.80	38.30	38.30	38.30	7.35	32,480
7/7/2010	-0.40 / -1.03%	39.50	39.50	38.40	38.50	38.50	7.39	15,950
7/6/2010	0.00 / 0.00%	38.50	38.90	38.50	38.90	38.90	7.46	84,430
7/5/2010	+0.80 / +2.10%	38.50	39.00	38.50	38.90	38.90	7.46	48,980
7/2/2010	+0.10 / +0.26%	38.00	38.20	38.00	38.10	38.10	7.31	64,990
7/1/2010	-0.40 / -1.04%	38.40	38.40	38.00	38.00	38.00	7.29	23,740
6/30/2010	+0.40 / +1.05%	37.00	38.40	37.00	38.40	38.40	7.37	88,650
6/29/2010	0.00 / 0.00%	38.20	38.30	38.00	38.00	38.00	7.29	95,810
6/28/2010	0.00 / 0.00%	38.50	38.50	38.00	38.00	38.00	7.29	59,750
6/25/2010	0.00 / 0.00%	37.10	38.20	37.10	38.00	38.00	7.29	96,980
6/24/2010	0.00 / 0.00%	38.10	38.10	37.90	38.00	38.00	7.29	77,100
6/23/2010	-0.20 / -0.52%	38.20	38.20	37.80	38.00	38.00	7.29	66,390
6/22/2010	+0.10 / +0.26%	38.10	38.50	38.00	38.20	38.20	7.33	164,540
6/21/2010	0.00 / 0.00%	38.00	38.20	38.00	38.10	38.10	7.31	57,880
6/18/2010	0.00 / 0.00%	38.10	38.10	38.10	38.10	38.10	7.31	15,660

<<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	1,371,100	7.90	-1.25%
ABS	39,300	2.96	-1.00%
APC	0	7.60	0.00%
APH	164,300	6.25	-3.55%
APP	1,100	5.40	0.00%
BMP	33,600	168.90	-2.82%
BRC	100	13.00	0.00%
BRR	0	18.50	0.00%