Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/17/2010	+0.10 / +0.26%	37.90	38.20	37.90	38.10	38.10	7.31	149,050
6/16/2010	+0.20 / +0.53%	38.00	38.40	37.80	38.00	38.00	7.29	94,330
6/15/2010	-0.30 / -0.79%	38.10	38.10	37.80	37.80	37.80	7.25	17,350
6/14/2010	0.00 / 0.00%	38.80	38.80	38.10	38.10	38.10	7.31	40,900
6/11/2010	+0.50 / +1.33%	38.40	38.40	37.80	38.10	38.10	7.31	151,370
6/10/2010	+0.50 / +1.35%	37.40	37.90	37.40	37.60	37.60	7.21	34,120
6/9/2010	-0.30 / -0.80%	37.50	37.60	37.10	37.10	37.10	7.12	43,000
6/8/2010	+0.10 / +0.27%	38.40	38.40	37.20	37.40	37.40	7.17	43,780
6/7/2010	-1.20 / -3.12%	37.00	37.70	37.00	37.30	37.30	7.15	184,380
6/4/2010	-0.20 / -0.52%	39.00	39.00	38.50	38.50	38.50	7.39	55,580
6/3/2010	+0.20 / +0.52%	39.00	39.00	38.70	38.70	38.70	7.42	74,610
6/2/2010	+0.10 / +0.26%	38.40	38.90	38.40	38.50	38.50	7.39	69,560
6/1/2010	-0.10 / -0.26%	38.20	38.60	38.20	38.40	38.40	7.37	93,160
5/31/2010	-0.60 / -1.53%	39.10	39.10	38.00	38.50	38.50	7.39	68,780

<<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	4,177,700	8.16	-1.69%
ABS	307,200	3.84	0.00%
APC	2,100	7.90	-2.47%
APH	802,900	7.00	1.16%
APP	6,100	5.70	0.00%
BMP	170,000	149.90	-1.38%
BRC	2,100	12.90	0.00%
BRR	1,700	18.30	0.00%
CSV	1,196,500	34.05	0.00%