Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2008	-2.00 / -4.88%	40.30	40.90	39.00	39.00	39.00	4.53	370
11/5/2008	+1.00 / +2.50%	40.00	41.00	40.00	41.00	41.00	4.77	670
11/4/2008	+0.50 / +1.27%	40.00	40.00	39.60	40.00	40.00	4.65	1,830
11/3/2008	+1.00 / +2.60%	36.60	39.50	36.60	39.50	39.50	4.59	510
10/31/2008	+1.00 / +2.67%	38.90	38.90	38.50	38.50	38.50	4.47	1,520
10/30/2008	+1.70 / +4.75%	36.00	37.50	35.50	37.50	37.50	4.36	1,300
10/29/2008	-1.80 / -4.79%	39.40	39.40	35.80	35.80	35.80	4.16	3,110
10/28/2008	+0.30 / +0.80%	35.80	37.60	35.50	37.60	37.60	4.37	970
10/27/2008	-1.90 / -4.85%	37.30	37.30	37.30	37.30	37.30	4.34	2,070
10/24/2008	+1.70 / +4.53%	39.10	39.20	35.70	39.20	39.20	4.56	5,940
10/23/2008	-1.90 / -4.82%	37.50	37.50	37.50	37.50	37.50	4.36	4,910
10/22/2008	-0.10 / -0.25%	39.60	39.80	38.50	39.40	39.40	4.58	5,250
10/21/2008	0.00 / 0.00%	40.80	40.80	39.50	39.50	39.50	4.59	740
10/20/2008	-2.00 / -4.82%	40.00	40.00	39.50	39.50	39.50	4.59	1,820
10/17/2008	+1.30 / +3.23%	41.50	41.50	41.50	41.50	41.50	4.82	90
10/16/2008	+1.90 / +4.96%	37.70	40.20	37.70	40.20	40.20	4.67	1,100
10/15/2008	-1.80 / -4.49%	41.00	41.00	38.30	38.30	38.30	4.45	5,180
10/14/2008	+1.90 / +4.97%	40.10	40.10	40.10	40.10	40.10	4.66	28,550
10/13/2008	+0.20 / +0.53%	38.10	38.20	37.90	38.20	38.20	4.44	6,550
10/10/2008	-2.00 / -5.00%	40.00	41.90	38.00	38.00	38.00	4.42	220
10/9/2008	+0.90 / +2.30%	41.00	41.00	40.00	40.00	40.00	4.65	5,250
10/8/2008	-0.90 / -2.25%	38.30	40.00	38.00	39.10	39.10	4.54	1,590
10/7/2008	0.00 / 0.00%	40.00	41.90	40.00	40.00	40.00	4.65	5,260
10/6/2008	-1.20 / -2.91%	39.30	43.00	39.30	40.00	40.00	4.65	5,650
10/3/2008	+1.10 / +2.74%	42.00	42.10	40.80	41.20	41.20	4.79	6,140
10/2/2008	+1.70 / +4.43%	40.30	40.30	40.00	40.10	40.10	4.66	4,840
10/1/2008	-1.50 / -3.76%	38.20	41.80	38.20	38.40	38.40	4.46	15,020
9/30/2008	-2.10 / -5.00%	39.90	39.90	39.90	39.90	39.90	4.64	3,620
9/29/2008	+0.80 / +1.94%	42.90	43.20	41.50	42.00	42.00	4.88	6,650
9/26/2008	-0.30 / -0.72%	43.00	43.50	40.50	41.20	41.20	4.79	7,720

<<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