Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2008	+1.50 / +3.00%	51.50	51.50	51.50	51.50	51.50	5.99	4,210
7/16/2008	+1.00 / +2.04%	50.00	50.00	50.00	50.00	50.00	5.81	1,910
7/15/2008	+1.40 / +2.94%	49.00	49.00	48.00	49.00	49.00	5.70	420
7/14/2008	+1.30 / +2.81%	47.60	47.60	47.60	47.60	47.60	5.53	520
7/11/2008	+1.30 / +2.89%	46.30	46.30	46.30	46.30	46.30	5.38	1,100
7/10/2008	+1.30 / +2.97%	42.40	45.00	42.40	45.00	45.00	5.23	2,410
7/9/2008	+1.20 / +2.82%	43.70	43.70	43.70	43.70	43.70	5.08	2,270
7/8/2008	+1.20 / +2.91%	42.50	42.50	41.30	42.50	42.50	4.94	4,740
7/7/2008	+1.20 / +2.99%	41.30	41.30	40.10	41.30	41.30	4.80	3,910
7/4/2008	+1.10 / +2.82%	40.10	40.10	40.10	40.10	40.10	4.66	1,980
7/3/2008	+1.10 / +2.90%	39.00	39.00	39.00	39.00	39.00	4.53	710
7/2/2008	-1.10 / -2.82%	40.10	40.10	37.90	37.90	37.90	4.41	670
7/1/2008	+1.10 / +2.90%	39.00	39.00	39.00	39.00	39.00	4.53	3,390
6/30/2008	-1.00 / -2.57%	37.80	40.00	37.80	37.90	37.90	4.41	1,810
6/27/2008	-1.20 / -2.99%	38.90	38.90	38.90	38.90	38.90	4.52	330
6/26/2008	-1.90 / -4.52%	42.50	42.50	40.10	40.10	40.10	4.66	500
6/25/2008	0.00 / 0.00%	42.00	43.20	42.00	42.00	42.00	4.80	1,180
6/24/2008	-1.20 / -2.78%	42.00	42.00	42.00	42.00	42.00	4.80	1,680
6/23/2008	-1.30 / -2.92%	43.50	43.50	43.20	43.20	43.20	4.94	2,520
6/20/2008	-1.30 / -2.84%	44.50	44.50	44.50	44.50	44.50	5.09	6,520
6/19/2008	-1.40 / -2.97%	45.80	45.80	45.80	45.80	45.80	5.23	2,100
6/18/2008	-0.90 / -1.87%	48.10	48.10	47.20	47.20	47.20	5.39	1,520
6/17/2008	+0.90 / +1.91%	48.10	48.10	48.10	48.10	48.10	5.50	1,300
6/16/2008	-0.90 / -1.87%	47.20	49.00	47.20	47.20	47.20	5.39	2,140
6/13/2008	-0.90 / -1.84%	49.90	49.90	48.10	48.10	48.10	5.50	2,110
6/12/2008	-0.90 / -1.80%	49.90	50.50	49.00	49.00	49.00	5.60	2,530
6/11/2008	+0.90 / +1.84%	49.90	49.90	49.90	49.90	49.90	5.70	3,010
6/10/2008	-1.00 / -2.00%	49.00	49.00	49.00	49.00	49.00	5.60	290
6/9/2008	-1.00 / -1.96%	50.00	51.00	50.00	50.00	50.00	5.71	210
6/6/2008	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	5.83	1,100

<<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