Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2010	-1.50 / -3.85%	39.00	39.00	37.50	37.50	37.50	7.19	101,280
8/11/2010	+0.50 / +1.30%	39.90	39.90	38.50	39.00	39.00	7.48	23,680
8/10/2010	-0.20 / -0.52%	38.70	39.00	37.60	38.50	38.50	7.39	98,710
8/9/2010	-0.80 / -2.03%	40.00	40.00	38.70	38.70	38.70	7.42	75,900
8/6/2010	0.00 / 0.00%	40.00	40.10	39.50	39.50	39.50	7.58	135,980
8/5/2010	+0.20 / +0.51%	39.50	39.50	39.30	39.50	39.50	7.58	43,110
8/4/2010	-0.90 / -2.24%	40.20	40.20	39.00	39.30	39.30	7.54	31,860
8/3/2010	+1.70 / +4.42%	38.50	40.40	38.50	40.20	40.20	7.71	257,840
8/2/2010	-0.10 / -0.26%	38.60	38.60	38.40	38.50	38.50	7.39	16,050
7/30/2010	+0.20 / +0.52%	38.40	39.40	38.40	38.60	38.60	7.40	29,310
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

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%