Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2008	+2.10 / +4.34%	50.50	50.50	50.00	50.50	50.50	5.87	12,770
8/25/2008	+2.30 / +4.99%	48.40	48.40	48.40	48.40	48.40	5.63	100
8/22/2008	-1.90 / -3.96%	46.00	50.00	46.00	46.10	46.10	5.36	13,060
8/21/2008	+2.20 / +4.80%	44.00	48.00	44.00	48.00	48.00	5.58	250
8/20/2008	0.00 / 0.00%	43.60	45.80	43.60	45.80	45.80	5.32	1,470
8/19/2008	0.00 / 0.00%	45.80	45.80	45.80	45.80	45.80	5.32	1,000
8/18/2008	-2.40 / -4.98%	50.50	50.50	45.80	45.80	45.80	5.32	10,030
8/15/2008	+0.40 / +0.84%	49.20	49.20	48.20	48.20	48.20	5.60	3,010
8/14/2008	0.00 / 0.00%	47.80	49.20	47.80	47.80	47.80	5.56	640
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

<<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