Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2009	-0.40 / -1.25%	31.30	31.90	31.00	31.60	31.60	4.41	18,380
9/16/2009	+0.80 / +2.56%	31.20	32.00	31.10	32.00	32.00	4.47	20,170
9/15/2009	-1.30 / -4.00%	32.00	32.00	31.20	31.20	31.20	4.35	12,200
9/14/2009	+1.00 / +3.17%	32.60	32.60	32.10	32.50	32.50	4.54	25,940
9/11/2009	+0.20 / +0.64%	31.50	31.60	31.00	31.50	31.50	4.40	13,610
9/10/2009	-0.40 / -1.26%	31.10	31.50	31.00	31.30	31.30	4.37	28,740
9/9/2009	-0.80 / -2.46%	33.00	33.00	31.70	31.70	31.70	4.42	1,700
9/8/2009	+0.50 / +1.56%	32.50	32.50	32.50	32.50	32.50	4.54	5,250
9/7/2009	+1.00 / +3.23%	30.50	32.00	30.00	32.00	32.00	4.47	4,840
9/4/2009	-1.50 / -4.62%	33.00	33.00	31.00	31.00	31.00	4.33	16,490
9/3/2009	-1.30 / -3.85%	33.00	33.80	32.50	32.50	32.50	4.54	10,990
9/1/2009	-0.40 / -1.17%	32.60	33.80	32.60	33.80	33.80	4.72	14,090
8/31/2009	+1.00 / +3.01%	34.00	34.40	34.00	34.20	34.20	4.77	8,630
8/28/2009	+0.30 / +0.91%	32.90	33.20	32.90	33.20	33.20	4.63	62,240
8/27/2009	+1.10 / +3.46%	31.80	32.90	31.80	32.90	32.90	4.59	43,680
8/26/2009	-1.20 / -3.64%	33.00	33.00	31.80	31.80	31.80	4.44	24,210
8/25/2009	0.00 / 0.00%	32.70	34.50	32.70	33.00	33.00	4.61	12,380
8/24/2009	0.00 / 0.00%	33.00	33.10	32.70	33.00	33.00	4.61	23,700
8/21/2009	0.00 / 0.00%	34.60	34.60	33.00	33.00	33.00	4.61	5,360
8/20/2009	-1.30 / -3.79%	33.00	33.20	32.90	33.00	33.00	4.61	16,380
8/19/2009	-0.20 / -0.58%	34.50	34.50	34.10	34.30	34.30	4.79	5,530
8/18/2009	+0.50 / +1.47%	34.00	34.50	34.00	34.50	34.50	4.82	12,820
8/17/2009	-1.00 / -2.86%	35.00	35.00	34.00	34.00	34.00	4.75	8,800
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

<<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