Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2009	-1.30 / -4.26%	31.00	31.50	29.00	29.20	29.20	3.63	10,840
4/2/2009	+0.60 / +2.01%	30.00	31.20	30.00	30.50	30.50	3.79	12,670
4/1/2009	+1.40 / +4.91%	29.80	29.90	29.00	29.90	29.90	3.72	9,550
3/31/2009	+0.50 / +1.79%	28.00	28.50	28.00	28.50	28.50	3.54	1,110
3/30/2009	-0.90 / -3.11%	28.90	29.00	28.00	28.00	28.00	3.48	1,100
3/27/2009	+0.90 / +3.21%	29.00	29.00	28.30	28.90	28.90	3.59	3,220
3/26/2009	-1.00 / -3.45%	29.00	29.50	28.00	28.00	28.00	3.48	19,370
3/25/2009	-1.00 / -3.33%	30.00	30.00	29.00	29.00	29.00	3.61	890
3/24/2009	+1.30 / +4.53%	30.10	30.10	30.00	30.00	30.00	3.71	8,360
3/23/2009	-1.20 / -4.01%	31.00	31.30	28.60	28.70	28.70	3.54	570
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

<<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