Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2009	-0.50 / -1.33%	35.80	37.00	35.70	37.00	37.00	4.57	2,260
1/15/2009	-1.00 / -2.60%	38.50	38.50	36.60	37.50	37.50	4.63	1,220
1/14/2009	+0.50 / +1.32%	38.50	38.50	38.50	38.50	38.50	4.75	810
1/13/2009	0.00 / 0.00%	36.90	39.50	36.10	38.00	38.00	4.69	1,980
1/12/2009	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	4.69	610
1/9/2009	+1.00 / +2.70%	35.50	38.00	35.50	38.00	38.00	4.69	1,030
1/8/2009	0.00 / 0.00%	36.00	37.00	36.00	37.00	37.00	4.57	1,100
1/7/2009	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	4.57	600
1/6/2009	-0.10 / -0.27%	35.50	37.00	34.50	37.00	37.00	4.57	1,130
1/5/2009	-1.90 / -4.87%	37.10	37.10	37.10	37.10	37.10	4.38	1,030
1/2/2009	-0.80 / -2.01%	37.90	39.00	37.90	39.00	39.00	4.60	710
12/31/2008	-0.20 / -0.50%	38.10	39.80	38.00	39.80	39.80	4.70	4,700
12/30/2008	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	4.72	510
12/29/2008	+1.60 / +4.17%	40.30	40.30	38.40	40.00	40.00	4.72	3,100
12/26/2008	0.00 / 0.00%	38.40	38.40	37.00	38.40	38.40	4.53	930
12/25/2008	0.00 / 0.00%	38.40	38.40	38.40	38.40	38.40	4.53	500
12/24/2008	0.00 / 0.00%	38.40	38.40	38.40	38.40	38.40	4.53	200
12/23/2008	+1.80 / +4.92%	34.80	38.40	34.80	38.40	38.40	4.53	1,220
12/22/2008	-1.90 / -4.94%	38.00	38.00	36.60	36.60	36.60	4.32	130
12/19/2008	-0.50 / -1.28%	38.50	38.50	38.50	38.50	38.50	4.54	10
12/18/2008	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	4.60	310
12/17/2008	0.00 / 0.00%	37.10	39.00	37.10	39.00	39.00	4.60	360
12/16/2008	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	4.60	430
12/15/2008	+1.00 / +2.63%	39.00	39.00	39.00	39.00	39.00	4.60	560
12/12/2008	+1.60 / +4.40%	38.00	38.00	38.00	38.00	38.00	4.49	230
12/11/2008	+1.50 / +4.30%	36.00	36.40	36.00	36.40	36.40	4.30	260
12/10/2008	+1.40 / +4.18%	35.10	35.10	34.90	34.90	34.90	4.12	240
12/9/2008	-1.70 / -4.83%	33.60	33.60	33.50	33.50	33.50	3.95	1,680
12/8/2008	-1.80 / -4.86%	35.20	35.20	35.20	35.20	35.20	4.16	200
12/5/2008	-2.00 / -5.13%	36.50	37.00	36.50	37.00	37.00	4.37	1,050

<<Previous 30 days Next 30 days>>

TMS News

10/01	TMS: Change in the 40th Business Registration Certificate
09/01	TMS: BOD resolution dated January 06, 2025
12/12	TMS: BOD resolution dated December 10, 2024
20/11	TMS: BOD resolution dated November 19, 2024
11/11	TMS: Announcement of the change of listing