Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2010	+1.20 / +4.80%	26.20	26.20	26.20	26.20	26.20	5.61	110
11/18/2010	+0.90 / +3.73%	23.00	25.00	23.00	25.00	25.00	5.36	40
11/17/2010	-0.60 / -2.43%	24.10	24.10	23.50	24.10	24.10	5.16	860
11/16/2010	-1.30 / -5.00%	24.70	24.70	24.70	24.70	24.70	5.29	100
11/15/2010	-1.30 / -4.76%	27.00	27.00	26.00	26.00	26.00	5.57	60
11/12/2010	+0.70 / +2.63%	27.30	27.30	27.30	27.30	27.30	5.85	2,000
11/11/2010	-1.40 / -5.00%	26.60	26.60	26.60	26.60	26.60	5.70	10
11/10/2010	+0.40 / +1.45%	26.30	28.00	26.30	28.00	28.00	6.00	2,020
11/9/2010	-1.40 / -4.83%	27.60	27.60	27.60	27.60	27.60	5.91	590
11/8/2010	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.21	0
11/5/2010	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.21	1,000
11/4/2010	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.21	2,000
11/3/2010	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.21	0
11/2/2010	-0.20 / -0.68%	29.20	29.20	29.00	29.00	29.00	6.21	2,030
11/1/2010	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	6.26	0
10/29/2010	+1.20 / +4.29%	29.20	29.20	29.20	29.20	29.20	6.26	5,000
10/28/2010	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	6.00	0
10/27/2010	-0.40 / -1.41%	28.00	28.00	28.00	28.00	28.00	6.00	2,010
10/26/2010	+0.20 / +0.71%	28.40	28.40	28.40	28.40	28.40	6.09	5,000
10/25/2010	+0.70 / +2.55%	28.20	28.20	28.20	28.20	28.20	6.04	1,000
10/22/2010	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	5.89	3,000
10/21/2010	-0.30 / -1.08%	27.50	27.50	27.50	27.50	27.50	5.89	10
10/20/2010	+0.90 / +3.35%	27.80	27.80	27.80	27.80	27.80	5.96	5,000
10/19/2010	+0.90 / +3.46%	26.90	26.90	26.90	26.90	26.90	5.76	5,000
10/18/2010	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	5.57	1,000
10/15/2010	-1.30 / -4.76%	26.00	26.00	26.00	26.00	26.00	5.57	10
10/14/2010	-0.50 / -1.80%	27.30	27.30	27.30	27.30	27.30	5.85	20
10/13/2010	-5.40 / -16.27%	25.70	27.80	25.70	27.80	27.80	5.96	10,500
10/12/2010	+1.20 / +3.75%	31.20	33.20	31.20	33.20	33.20	5.69	8,810
10/11/2010	+1.50 / +4.92%	30.00	32.00	30.00	32.00	32.00	5.49	36,160

<<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