Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2008	-1.30 / -2.65%	49.10	50.00	47.80	47.80	47.80	5.56	1,350
8/12/2008	0.00 / 0.00%	49.10	49.10	49.10	49.10	49.10	5.71	1,050
8/11/2008	+1.40 / +2.94%	49.10	49.10	49.10	49.10	49.10	5.71	3,000
8/8/2008	-1.30 / -2.65%	50.00	50.00	47.70	47.70	47.70	5.54	710
8/7/2008	-1.50 / -2.97%	51.50	52.00	49.00	49.00	49.00	5.70	2,470
8/6/2008	+1.00 / +2.02%	48.10	50.50	48.10	50.50	50.50	5.87	520
8/5/2008	-1.50 / -2.94%	49.50	49.50	49.50	49.50	49.50	5.75	7,500
8/4/2008	0.00 / 0.00%	52.50	52.50	51.00	51.00	51.00	5.93	7,900
8/1/2008	0.00 / 0.00%	49.50	51.00	49.50	51.00	51.00	5.93	1,140
7/31/2008	-1.50 / -2.86%	51.00	51.00	51.00	51.00	51.00	5.93	690
7/30/2008	+1.50 / +2.94%	52.50	52.50	52.50	52.50	52.50	6.10	2,620
7/29/2008	+1.10 / +2.20%	50.00	51.00	50.00	51.00	51.00	5.93	2,100
7/28/2008	+1.40 / +2.89%	48.50	49.90	48.50	49.90	49.90	5.80	6,190
7/25/2008	-1.50 / -3.00%	51.50	51.50	48.50	48.50	48.50	5.64	2,880
7/24/2008	0.00 / 0.00%	51.00	51.00	50.00	50.00	50.00	5.81	6,750
7/23/2008	-1.50 / -2.91%	50.00	52.50	50.00	50.00	50.00	5.81	3,780
7/22/2008	-1.50 / -2.83%	51.50	53.00	51.50	51.50	51.50	5.99	2,990
7/21/2008	0.00 / 0.00%	54.50	54.50	51.50	53.00	53.00	6.16	4,360
7/18/2008	+1.50 / +2.91%	53.00	53.00	51.50	53.00	53.00	6.16	2,330
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

<<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