Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2009	-1.50 / -4.78%	31.40	31.90	29.90	29.90	29.90	3.69	890
3/19/2009	-1.60 / -4.85%	32.00	32.00	31.40	31.40	31.40	3.88	7,080
3/18/2009	-0.20 / -0.60%	31.60	33.80	31.60	33.00	33.00	4.08	16,510
3/17/2009	0.00 / 0.00%	31.80	33.20	31.80	33.20	33.20	4.10	2,840
3/16/2009	-0.50 / -1.48%	32.10	33.20	32.10	33.20	33.20	4.10	7,650
3/13/2009	-0.10 / -0.30%	32.20	34.00	32.20	33.70	33.70	4.16	6,720
3/12/2009	-0.80 / -2.31%	32.90	33.80	32.90	33.80	33.80	4.17	3,170
3/11/2009	0.00 / 0.00%	32.90	35.10	32.90	34.60	34.60	4.27	5,550
3/10/2009	+0.70 / +2.06%	32.40	34.60	32.30	34.60	34.60	4.27	5,400
3/9/2009	-0.10 / -0.29%	32.40	35.50	32.30	33.90	33.90	4.19	5,960
3/6/2009	-0.90 / -2.58%	33.20	34.00	33.20	34.00	34.00	4.20	4,230
3/5/2009	+0.30 / +0.87%	35.30	35.40	32.90	34.90	34.90	4.31	5,680
3/4/2009	+1.60 / +4.85%	31.50	34.60	31.40	34.60	34.60	4.27	9,650
3/3/2009	+0.20 / +0.61%	31.30	33.00	31.20	33.00	33.00	4.08	2,390
3/2/2009	0.00 / 0.00%	31.50	32.80	31.20	32.80	32.80	4.05	2,510
2/27/2009	+0.50 / +1.55%	33.00	33.00	30.70	32.80	32.80	4.05	150
2/26/2009	-1.70 / -5.00%	34.20	34.20	32.30	32.30	32.30	3.99	2,760
2/25/2009	+1.10 / +3.34%	32.90	34.00	31.30	34.00	34.00	4.20	8,200
2/24/2009	+1.50 / +4.78%	32.90	32.90	30.00	32.90	32.90	4.06	6,370
2/23/2009	-1.60 / -4.85%	31.40	31.40	31.40	31.40	31.40	3.88	1,190
2/20/2009	-0.30 / -0.90%	34.50	34.50	31.70	33.00	33.00	4.08	3,300
2/19/2009	-1.70 / -4.86%	33.30	33.30	33.30	33.30	33.30	4.11	310
2/18/2009	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	4.32	10
2/17/2009	0.00 / 0.00%	33.30	35.00	33.30	35.00	35.00	4.32	1,510
2/16/2009	+0.30 / +0.86%	33.00	35.00	33.00	35.00	35.00	4.32	1,850
2/13/2009	+1.00 / +2.97%	32.10	34.70	32.10	34.70	34.70	4.29	5,150
2/12/2009	-1.70 / -4.80%	33.70	33.70	33.70	33.70	33.70	4.16	400
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

<<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