Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2009	+1.00 / +2.94%	34.00	35.00	34.00	35.00	35.00	4.88	5,310
8/13/2009	+1.50 / +4.62%	33.30	34.10	32.70	34.00	34.00	4.75	5,130
8/12/2009	-1.50 / -4.41%	33.00	34.50	32.50	32.50	32.50	4.54	19,370
8/11/2009	-0.50 / -1.45%	34.50	34.50	34.00	34.00	34.00	4.75	3,190
8/10/2009	-2.50 / -6.76%	32.70	34.60	32.70	34.50	34.50	4.82	14,050
8/7/2009	+1.00 / +2.78%	35.00	37.00	34.40	37.00	37.00	4.60	9,110
8/6/2009	-0.50 / -1.37%	36.50	37.50	36.00	36.00	36.00	4.48	19,850
8/5/2009	-1.60 / -4.20%	38.40	38.40	36.50	36.50	36.50	4.54	8,830
8/4/2009	+1.80 / +4.96%	38.10	38.10	38.00	38.10	38.10	4.74	22,550
8/3/2009	+1.70 / +4.91%	36.30	36.30	35.10	36.30	36.30	4.51	14,850
7/31/2009	+1.60 / +4.85%	34.00	34.60	33.50	34.60	34.60	4.30	12,120
7/30/2009	0.00 / 0.00%	34.00	34.00	31.60	33.00	33.00	4.10	820
7/29/2009	-1.70 / -4.90%	35.80	35.80	33.00	33.00	33.00	4.10	1,010
7/28/2009	-0.20 / -0.57%	34.90	35.90	33.30	34.70	34.70	4.31	3,720
7/27/2009	+1.30 / +3.87%	33.60	34.90	33.60	34.90	34.90	4.34	1,020
7/24/2009	+1.60 / +5.00%	33.50	33.60	33.00	33.60	33.60	4.18	7,640
7/23/2009	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	3.98	800
7/22/2009	+1.10 / +3.56%	31.90	32.30	31.90	32.00	32.00	3.98	850
7/21/2009	+1.40 / +4.75%	30.90	30.90	30.50	30.90	30.90	3.84	1,190
7/20/2009	-1.10 / -3.59%	29.50	29.50	29.50	29.50	29.50	3.67	470
7/17/2009	0.00 / 0.00%	30.60	30.60	30.60	30.60	30.60	3.80	0
7/16/2009	+0.20 / +0.66%	30.40	30.60	30.30	30.60	30.60	3.80	240
7/15/2009	+1.40 / +4.83%	30.40	30.40	30.40	30.40	30.40	3.78	4,100
7/14/2009	-1.50 / -4.92%	30.70	30.70	29.00	29.00	29.00	3.61	1,010
7/13/2009	+0.30 / +0.99%	30.50	30.50	30.50	30.50	30.50	3.79	1,400
7/10/2009	0.00 / 0.00%	30.20	30.20	30.20	30.20	30.20	3.75	0
7/9/2009	-1.30 / -4.13%	30.20	30.20	30.20	30.20	30.20	3.75	20
7/8/2009	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	3.92	500
7/7/2009	+0.20 / +0.64%	32.00	32.00	31.50	31.50	31.50	3.92	2,140
7/6/2009	+1.40 / +4.68%	31.30	31.30	31.30	31.30	31.30	3.89	2,260

<<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