Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2009	-1.70 / -4.74%	34.50	35.90	34.20	34.20	34.20	4.25	4,370
6/29/2009	+1.20 / +3.46%	33.50	35.90	33.00	35.90	35.90	4.46	8,500
6/26/2009	-1.80 / -4.93%	34.70	37.30	34.70	34.70	34.70	4.31	5,760
6/25/2009	-1.90 / -4.95%	38.40	38.40	36.50	36.50	36.50	4.54	270
6/24/2009	+0.90 / +2.40%	38.00	39.00	37.50	38.40	38.40	4.77	5,480
6/23/2009	-0.50 / -1.32%	36.10	38.00	36.10	37.50	37.50	4.66	5,740
6/22/2009	+1.10 / +2.98%	35.10	38.70	35.10	38.00	38.00	4.72	2,890
6/19/2009	+0.90 / +2.50%	37.40	37.40	34.30	36.90	36.90	4.59	11,020
6/18/2009	-1.50 / -4.00%	37.50	37.50	35.90	36.00	36.00	4.48	11,670
6/17/2009	+1.70 / +4.75%	34.10	37.50	34.10	37.50	37.50	4.66	18,170
6/16/2009	-1.80 / -4.79%	35.80	35.80	35.80	35.80	35.80	4.45	1,000
6/15/2009	-1.90 / -4.81%	37.60	37.60	37.60	37.60	37.60	4.67	7,680
6/12/2009	-0.90 / -2.23%	39.10	41.90	39.10	39.50	39.50	4.91	7,340
6/11/2009	+1.90 / +4.94%	38.50	40.40	38.50	40.40	40.40	5.02	9,460
6/10/2009	-2.00 / -4.94%	38.50	40.00	38.50	38.50	38.50	4.79	14,610
6/9/2009	+1.70 / +4.38%	40.60	40.70	36.90	40.50	40.50	5.04	11,940
6/8/2009	+1.80 / +4.86%	38.80	38.80	38.80	38.80	38.80	4.82	11,300
6/5/2009	+1.70 / +4.82%	37.00	37.00	37.00	37.00	37.00	4.60	2,000
6/4/2009	+1.60 / +4.75%	35.30	35.30	35.30	35.30	35.30	4.39	2,650
6/3/2009	+1.60 / +4.98%	33.70	33.70	33.70	33.70	33.70	4.19	10,040
6/2/2009	+1.50 / +4.90%	32.10	32.10	32.10	32.10	32.10	3.99	22,420
6/1/2009	+0.80 / +2.68%	29.20	30.60	29.20	30.60	30.60	3.80	5,560
5/29/2009	-1.30 / -4.18%	30.00	31.40	29.80	29.80	29.80	3.71	6,130
5/28/2009	-1.60 / -4.89%	31.30	31.30	31.10	31.10	31.10	3.87	3,180
5/27/2009	+0.20 / +0.62%	32.90	32.90	31.10	32.70	32.70	4.07	6,860
5/26/2009	+0.40 / +1.25%	32.90	32.90	32.00	32.50	32.50	4.04	4,270
5/25/2009	+1.50 / +4.90%	30.90	32.10	30.20	32.10	32.10	3.99	9,240
5/22/2009	0.00 / 0.00%	29.20	30.60	29.10	30.60	30.60	3.80	5,570
5/21/2009	+0.10 / +0.33%	30.00	30.80	30.00	30.60	30.60	3.80	5,160
5/20/2009	0.00 / 0.00%	31.00	31.00	29.00	30.50	30.50	3.79	12,210

<<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