Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2009	-1.00 / -2.75%	34.60	35.40	34.60	35.40	35.40	4.37	500
2/10/2009	+0.50 / +1.39%	34.20	36.40	34.20	36.40	36.40	4.50	1,610
2/9/2009	-0.90 / -2.45%	36.00	36.00	35.00	35.90	35.90	4.43	5,510
2/6/2009	0.00 / 0.00%	35.00	37.00	35.00	36.80	36.80	4.54	2,770
2/5/2009	-1.00 / -2.65%	36.10	39.00	36.00	36.80	36.80	4.54	2,230
2/4/2009	0.00 / 0.00%	36.00	37.80	36.00	37.80	37.80	4.67	3,370
2/3/2009	-0.70 / -1.82%	37.50	37.80	37.50	37.80	37.80	4.67	610
2/2/2009	0.00 / 0.00%	38.50	40.40	37.50	38.50	38.50	4.75	1,900
1/23/2009	+0.60 / +1.58%	37.90	38.50	36.10	38.50	38.50	4.75	4,210
1/22/2009	+1.10 / +2.99%	35.00	37.90	35.00	37.90	37.90	4.68	2,630
1/21/2009	-0.20 / -0.54%	37.90	37.90	35.20	36.80	36.80	4.54	1,670
1/20/2009	0.00 / 0.00%	35.80	38.50	35.20	37.00	37.00	4.57	1,790
1/19/2009	0.00 / 0.00%	35.50	37.00	35.50	37.00	37.00	4.57	1,200
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

<<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