Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.28	19.28	17.94	18.04	42,385	-1.37(-7.06%)
Oct 26, 2012	19.45	19.41	19.41	19.41	22,200	+0.02(+0.10%)
Oct 25, 2012	19.35	19.39	19.21	19.39	16,428	+0.17(+0.88%)
Oct 24, 2012	19.19	19.27	19.06	19.22	15,009	+0.05(+0.26%)
Oct 23, 2012	19.05	19.23	18.86	19.17	13,512	-0.12(-0.62%)
Oct 19, 2012	19.57	19.96	19.00	19.29	33,582	-0.48(-2.43%)
Oct 18, 2012	20.26	20.30	19.70	19.77	30,118	-0.46(-2.27%)
Oct 17, 2012	20.51	20.58	20.14	20.23	30,066	-0.29(-1.41%)
Oct 16, 2012	20.63	20.63	20.32	20.52	21,297	+0.02(+0.10%)
Oct 15, 2012	20.47	20.56	20.23	20.50	24,099	+0.05(+0.24%)
Oct 12, 2012	20.57	20.64	20.26	20.45	24,472	-0.17(-0.82%)
Oct 11, 2012	20.67	20.82	20.58	20.62	24,059	+0.16(+0.78%)
Oct 10, 2012	20.27	20.49	20.27	20.46	16,909	+0.07(+0.34%)
Oct 09, 2012	20.58	20.59	20.37	20.39	17,179	-0.13(-0.63%)
Oct 08, 2012	20.52	20.64	20.47	20.52	6,448	-0.16(-0.77%)
Oct 05, 2012	20.80	21.03	20.54	20.68	25,824	-0.10(-0.48%)
Oct 04, 2012	21.06	21.06	20.61	20.78	71,918	-0.16(-0.76%)
Oct 03, 2012	21.07	21.17	20.86	20.94	28,063	-0.06(-0.29%)
Oct 02, 2012	21.00	21.06	20.82	21.00	22,220	+0.14(+0.67%)
Oct 01, 2012	21.08	21.16	20.72	20.86	29,288	-0.04(-0.19%)
Sep 28, 2012	21.09	21.27	20.90	20.90	44,757	-0.32(-1.51%)
Sep 27, 2012	21.14	21.31	20.92	21.22	29,079	+0.11(+0.52%)
Sep 26, 2012	20.91	21.12	20.80	21.11	35,656	+0.29(+1.39%)
Sep 25, 2012	21.06	21.18	20.80	20.82	51,530	-0.10(-0.48%)
Sep 24, 2012	20.74	21.17	20.74	20.92	39,492	+0.16(+0.77%)
Sep 21, 2012	20.94	20.98	20.64	20.76	98,024	+0.25(+1.22%)
Sep 20, 2012	20.71	20.71	20.36	20.51	29,576	-0.30(-1.44%)
Sep 19, 2012	20.90	21.02	20.78	20.81	45,193	-0.09(-0.43%)
Sep 18, 2012	20.90	21.06	20.65	20.90	123,890	-0.09(-0.43%)
Sep 17, 2012	21.32	21.32	20.83	20.99	58,713	-0.38(-1.78%)
Sep 14, 2012	21.49	21.60	21.32	21.37	54,834	+0.04(+0.19%)
Sep 13, 2012	21.15	21.54	20.86	21.33	61,893	+0.31(+1.47%)
Sep 12, 2012	20.88	21.05	20.67	21.02	38,505	+0.17(+0.82%)
Sep 11, 2012	21.10	21.14	20.77	20.85	15,063	-0.20(-0.95%)
Sep 10, 2012	21.20	21.20	21.00	21.05	23,639	-0.23(-1.08%)
Sep 07, 2012	21.32	21.44	21.17	21.28	58,317	+0.11(+0.52%)
Sep 06, 2012	21.08	21.20	20.88	21.17	49,072	+0.30(+1.44%)
Sep 05, 2012	20.88	21.07	20.78	20.87	75,146	+0.09(+0.43%)
Sep 04, 2012	20.52	20.89	20.42	20.78	43,523	+0.34(+1.66%)
Aug 31, 2012	20.50	20.55	20.26	20.44	50,556	+0.04(+0.20%)
Aug 30, 2012	20.63	20.63	20.31	20.40	32,988	-0.51(-2.44%)
Aug 29, 2012	20.80	21.00	20.63	20.91	35,538	+0.20(+0.97%)
Aug 27, 2012	20.74	20.76	20.46	20.71	36,515	+0.02(+0.10%)
Aug 24, 2012	20.66	20.82	20.66	20.69	26,219	-0.04(-0.19%)
Aug 23, 2012	20.75	20.86	20.67	20.73	43,195	-0.02(-0.10%)
Aug 22, 2012	20.80	20.88	20.65	20.75	28,207	+0.00(+0.00%)
Aug 21, 2012	20.70	21.07	20.63	20.75	49,423	+0.23(+1.12%)
Aug 20, 2012	20.44	20.71	20.35	20.52	48,794	+0.08(+0.39%)
Aug 17, 2012	20.18	20.46	20.10	20.44	71,227	+0.25(+1.24%)
Aug 16, 2012	20.25	20.25	20.07	20.19	49,625	-0.06(-0.30%)
Aug 15, 2012	20.12	20.30	19.96	20.25	38,045	+0.14(+0.70%)
Aug 14, 2012	20.22	20.22	19.95	20.11	51,331	+0.07(+0.35%)
Aug 13, 2012	20.00	20.12	19.83	20.04	18,965	+0.04(+0.20%)
Aug 10, 2012	19.80	20.08	19.68	20.00	34,571	+0.19(+0.96%)
Aug 09, 2012	19.69	19.89	19.57	19.81	40,843	+0.16(+0.81%)
Aug 08, 2012	19.51	19.69	19.45	19.65	50,317	+0.04(+0.20%)
Aug 07, 2012	19.64	19.84	19.55	19.61	43,424	+0.15(+0.77%)
Aug 06, 2012	19.87	19.87	19.45	19.46	35,894	-0.31(-1.57%)
Aug 03, 2012	19.56	19.94	19.56	19.77	51,367	+0.43(+2.22%)
Aug 02, 2012	19.02	19.93	19.02	19.34	58,103	+0.24(+1.26%)
Aug 01, 2012	18.58	19.99	18.58	19.10	121,704	+0.88(+4.83%)
Jul 31, 2012	18.68	18.72	18.06	18.22	51,383	-0.55(-2.93%)
Jul 30, 2012	18.79	18.94	18.71	18.77	23,913	+0.03(+0.16%)
Jul 27, 2012	17.79	18.84	17.71	18.74	53,233	+1.04(+5.88%)
Jul 26, 2012	18.23	18.23	17.50	17.70	61,200	-0.12(-0.67%)
Jul 25, 2012	18.35	18.35	17.77	17.82	31,371	-0.49(-2.68%)
Jul 24, 2012	18.52	18.62	18.20	18.31	33,199	-0.12(-0.65%)
Jul 23, 2012	18.41	18.66	18.37	18.43	29,188	-0.35(-1.86%)
Jul 20, 2012	18.54	18.97	18.54	18.78	28,465	+0.05(+0.27%)
Jul 19, 2012	18.70	18.87	18.36	18.73	81,980	+0.13(+0.70%)
Jul 18, 2012	18.84	19.31	18.55	18.60	185,551	-0.28(-1.48%)
Jul 17, 2012	18.88	18.90	18.43	18.88	39,280	+0.03(+0.16%)
Jul 16, 2012	19.08	19.11	18.79	18.85	21,795	-0.34(-1.77%)
Jul 13, 2012	19.07	19.30	19.01	19.19	43,638	+0.19(+1.00%)
Jul 12, 2012	19.15	19.15	18.71	19.00	57,870	-0.27(-1.40%)
Jul 11, 2012	19.16	19.48	19.09	19.27	50,590	+0.11(+0.57%)
Jul 10, 2012	18.90	19.26	18.77	19.16	58,791	+0.39(+2.08%)
Jul 09, 2012	17.91	18.85	17.91	18.77	61,207	+0.81(+4.51%)
Jul 06, 2012	18.00	18.21	17.89	17.96	37,777	-0.20(-1.10%)
Jul 05, 2012	18.46	18.57	18.09	18.16	28,644	-0.37(-2.00%)
Jul 03, 2012	18.20	18.63	18.18	18.53	42,392	+0.39(+2.15%)
Jul 02, 2012	18.36	18.36	17.80	18.14	65,321	-0.14(-0.77%)
Jun 29, 2012	18.42	18.42	18.05	18.28	77,467	+0.29(+1.61%)
Jun 28, 2012	18.31	18.44	17.74	17.99	40,199	-0.50(-2.70%)
Jun 27, 2012	18.19	18.66	17.96	18.49	44,948	+0.35(+1.93%)
Jun 26, 2012	17.92	18.25	17.67	18.14	53,416	+0.19(+1.06%)
Jun 25, 2012	18.18	18.18	17.61	17.95	74,232	-0.61(-3.29%)
Jun 22, 2012	17.75	18.64	17.69	18.56	174,412	+0.94(+5.33%)
Jun 21, 2012	18.24	18.24	17.57	17.62	52,100	-0.69(-3.77%)
Jun 20, 2012	18.27	18.59	18.18	18.31	37,774	-0.01(-0.05%)
Jun 19, 2012	17.72	18.37	17.70	18.32	66,846	+0.73(+4.15%)
Jun 18, 2012	17.93	18.07	17.49	17.59	77,400	-0.43(-2.39%)
Jun 15, 2012	17.82	18.05	17.70	18.02	86,378	+0.20(+1.12%)
Jun 14, 2012	17.62	17.87	17.41	17.82	61,971	+0.28(+1.60%)
Jun 13, 2012	17.64	17.79	17.46	17.54	70,469	-0.16(-0.90%)
Jun 12, 2012	17.27	17.90	17.27	17.70	77,367	+0.52(+3.03%)
Jun 11, 2012	17.61	17.62	17.16	17.18	83,666	-0.30(-1.72%)
Jun 08, 2012	16.90	17.64	16.85	17.48	92,541	+0.54(+3.19%)
Jun 07, 2012	17.29	17.38	16.83	16.94	99,816	-0.18(-1.05%)
Jun 06, 2012	16.98	17.17	16.97	17.12	119,822	+0.14(+0.82%)
Jun 05, 2012	16.98	17.17	16.73	16.98	237,425	-0.11(-0.64%)
Jun 04, 2012	17.02	17.16	16.94	17.09	45,132	+0.18(+1.06%)
Jun 01, 2012	17.03	17.53	16.86	16.91	66,819	-0.45(-2.59%)
May 31, 2012	17.15	17.60	17.07	17.36	85,444	+0.19(+1.11%)
May 30, 2012	17.50	17.66	17.11	17.17	66,637	-0.52(-2.94%)
May 29, 2012	17.93	18.07	17.50	17.69	50,272	-0.10(-0.56%)
May 25, 2012	17.63	17.89	17.50	17.79	47,457	+0.15(+0.85%)
May 24, 2012	17.28	17.65	17.21	17.64	49,852	+0.36(+2.08%)
May 23, 2012	16.90	17.37	16.63	17.28	60,159	+0.21(+1.23%)
May 22, 2012	18.01	18.14	16.95	17.07	103,481	-1.00(-5.53%)
May 21, 2012	17.66	18.10	17.61	18.07	57,416	+0.52(+2.96%)
May 18, 2012	17.73	17.91	17.34	17.55	63,502	-0.20(-1.13%)
May 17, 2012	17.53	18.03	17.49	17.75	96,609	+0.29(+1.66%)
May 16, 2012	17.41	17.54	17.33	17.46	36,550	+0.12(+0.69%)
May 15, 2012	17.09	17.52	17.09	17.34	59,488	+0.22(+1.29%)
May 14, 2012	17.31	17.42	17.07	17.12	53,389	-0.40(-2.28%)
May 11, 2012	17.61	17.85	17.47	17.52	51,641	-0.27(-1.52%)
May 10, 2012	18.02	18.03	17.63	17.79	47,399	-0.06(-0.34%)
May 09, 2012	18.04	18.16	17.83	17.85	71,394	-0.45(-2.46%)
May 08, 2012	17.90	18.35	17.80	18.30	55,002	+0.29(+1.61%)
May 07, 2012	17.88	18.20	17.77	18.01	74,826	+0.11(+0.61%)
May 04, 2012	17.99	18.08	17.84	17.90	130,530	-0.22(-1.21%)
May 03, 2012	17.91	18.14	17.73	18.12	147,805	+0.11(+0.61%)
May 02, 2012	19.50	19.50	17.65	18.01	255,324	-2.80(-13.46%)
May 01, 2012	21.13	21.51	20.71	20.81	70,202	-0.25(-1.19%)
Apr 30, 2012	21.42	21.42	20.87	21.06	63,632	-0.32(-1.50%)
Apr 27, 2012	21.46	21.46	21.10	21.38	32,643	-0.06(-0.28%)
Apr 26, 2012	21.55	21.56	21.18	21.44	37,336	-0.10(-0.46%)
Apr 25, 2012	21.52	21.84	21.36	21.54	38,219	+0.30(+1.41%)
Apr 24, 2012	21.07	21.33	20.95	21.24	50,899	+0.14(+0.66%)
Apr 23, 2012	21.05	21.31	20.92	21.10	51,820	-0.36(-1.68%)
Apr 20, 2012	21.59	21.79	21.34	21.46	88,989	+0.06(+0.28%)
Apr 19, 2012	21.21	21.55	21.08	21.40	42,710	+0.18(+0.85%)
Apr 18, 2012	21.37	21.37	21.03	21.22	32,170	-0.26(-1.21%)
Apr 17, 2012	21.41	21.87	21.39	21.48	99,485	+0.22(+1.03%)
Apr 16, 2012	21.33	21.35	20.92	21.26	50,258	+0.05(+0.24%)
Apr 13, 2012	21.82	21.82	21.14	21.21	70,805	-0.75(-3.42%)
Apr 12, 2012	21.70	22.31	21.70	21.96	78,371	+0.24(+1.10%)
Apr 11, 2012	21.37	21.72	21.19	21.72	67,146	+0.58(+2.74%)
Apr 10, 2012	21.86	21.86	21.10	21.14	96,778	-0.72(-3.29%)
Apr 09, 2012	22.37	22.42	21.78	21.86	50,932	-0.86(-3.79%)
Apr 05, 2012	22.35	22.77	22.24	22.72	51,539	+0.23(+1.02%)
Apr 04, 2012	22.71	22.71	22.34	22.49	69,188	-0.44(-1.92%)
Apr 03, 2012	23.07	23.18	22.81	22.93	49,608	-0.18(-0.78%)
Apr 02, 2012	22.95	23.20	22.77	23.11	113,708	+0.01(+0.04%)
Mar 30, 2012	23.22	23.31	22.96	23.10	137,818	+0.10(+0.43%)
Mar 29, 2012	22.82	23.28	22.82	23.00	119,284	-0.01(-0.04%)
Mar 28, 2012	23.12	23.27	22.87	23.01	40,502	-0.10(-0.43%)
Mar 27, 2012	23.64	23.64	23.11	23.11	66,363	-0.46(-1.95%)
Mar 26, 2012	22.67	23.57	22.67	23.57	62,272	+1.09(+4.85%)
Mar 23, 2012	22.04	22.51	22.04	22.48	41,504	+0.44(+2.00%)
Mar 22, 2012	21.92	22.10	21.79	22.04	50,155	-0.15(-0.68%)
Mar 21, 2012	22.32	22.32	22.02	22.19	37,626	-0.08(-0.36%)
Mar 20, 2012	22.50	22.57	22.00	22.27	74,806	-0.42(-1.85%)
Mar 19, 2012	22.42	22.93	22.22	22.69	74,937	+0.31(+1.39%)
Mar 16, 2012	23.34	23.34	22.10	22.38	198,428	-1.37(-5.77%)
Mar 15, 2012	23.61	23.87	23.49	23.75	80,054	+0.15(+0.64%)
Mar 14, 2012	23.54	23.84	23.46	23.60	63,763	-0.02(-0.08%)
Mar 13, 2012	23.20	23.75	23.12	23.62	105,712	+0.42(+1.81%)
Mar 12, 2012	23.42	23.42	23.06	23.20	28,799	-0.24(-1.02%)
Mar 09, 2012	23.00	23.50	22.96	23.44	56,298	+0.41(+1.78%)
Mar 08, 2012	22.81	23.07	22.50	23.03	138,306	+0.39(+1.72%)
Mar 07, 2012	22.66	22.90	22.37	22.64	153,894	+0.14(+0.62%)
Mar 06, 2012	22.96	23.27	22.31	22.50	87,499	-0.70(-3.02%)
Mar 05, 2012	23.28	23.43	23.02	23.20	82,626	-0.07(-0.30%)
Mar 02, 2012	24.06	24.18	23.20	23.27	93,182	-0.76(-3.16%)
Mar 01, 2012	23.72	24.34	23.70	24.03	89,460	+0.36(+1.52%)
Feb 29, 2012	24.58	24.58	23.66	23.67	110,939	-0.81(-3.31%)
Feb 28, 2012	24.33	24.99	24.32	24.48	93,044	+0.15(+0.62%)
Feb 27, 2012	24.04	24.39	23.73	24.33	38,078	+0.13(+0.54%)
Feb 24, 2012	24.12	24.47	23.99	24.20	40,594	+0.21(+0.88%)
Feb 23, 2012	23.81	24.03	23.81	23.99	119,015	+0.15(+0.63%)
Feb 22, 2012	23.75	23.98	23.63	23.84	76,486	+0.07(+0.29%)
Feb 21, 2012	23.98	24.05	22.64	23.77	27,478	-0.12(-0.50%)
Feb 17, 2012	23.97	23.97	23.75	23.89	78,779	-0.02(-0.08%)
Feb 16, 2012	23.57	24.00	23.52	23.91	62,921	+0.40(+1.70%)
Feb 15, 2012	23.87	23.88	23.40	23.51	46,608	-0.21(-0.89%)
Feb 14, 2012	23.64	23.73	23.43	23.72	77,405	+0.05(+0.21%)
Feb 13, 2012	23.50	23.75	23.50	23.67	80,815	+0.47(+2.03%)
Feb 10, 2012	23.30	23.63	23.10	23.20	55,525	-0.31(-1.32%)
Feb 09, 2012	23.77	23.86	23.46	23.51	80,722	-0.22(-0.93%)
Feb 08, 2012	61.21	29.90	22.57	23.73	85,744	+1.48(+6.65%)
Feb 07, 2012	22.12	22.35	22.02	22.25	30,182	+0.16(+0.72%)
Feb 06, 2012	22.34	22.38	21.99	22.09	34,430	-0.29(-1.30%)
Feb 03, 2012	22.39	22.62	22.18	22.38	58,394	+0.38(+1.73%)
Feb 02, 2012	22.10	22.18	21.79	22.00	38,743	-0.08(-0.36%)
Feb 01, 2012	21.53	22.22	21.53	22.08	100,718	+0.75(+3.52%)
Jan 31, 2012	21.41	21.58	21.31	21.33	41,884	+0.06(+0.28%)
Jan 30, 2012	21.21	21.44	21.17	21.27	36,196	-0.17(-0.79%)
Jan 27, 2012	21.21	21.45	20.98	21.44	45,948	+0.12(+0.56%)
Jan 26, 2012	21.51	21.51	21.16	21.32	90,046	+0.02(+0.09%)
Jan 25, 2012	21.18	21.39	20.94	21.30	46,200	+0.04(+0.19%)
Jan 24, 2012	21.17	21.39	21.07	21.26	51,721	-0.06(-0.28%)
Jan 23, 2012	21.06	21.34	20.90	21.32	47,773	+0.28(+1.33%)
Jan 20, 2012	20.84	21.11	20.79	21.04	54,807	+0.23(+1.11%)
Jan 19, 2012	20.85	20.88	20.63	20.81	39,723	+0.00(+0.00%)
Jan 18, 2012	20.71	20.86	20.56	20.81	41,073	+0.05(+0.24%)
Jan 17, 2012	20.94	20.99	20.62	20.76	74,735	+0.06(+0.29%)
Jan 13, 2012	20.47	20.74	20.36	20.70	47,091	-0.05(-0.24%)
Jan 12, 2012	20.77	20.91	20.41	20.75	36,834	+0.01(+0.05%)
Jan 11, 2012	20.64	20.85	20.58	20.74	72,420	-0.03(-0.14%)
Jan 10, 2012	20.69	20.79	20.52	20.77	101,809	+0.29(+1.42%)
Jan 09, 2012	20.34	20.67	20.22	20.48	79,523	+0.19(+0.94%)
Jan 06, 2012	20.07	20.54	20.00	20.29	79,036	+0.23(+1.15%)
Jan 05, 2012	19.91	20.27	19.79	20.06	111,935	-0.02(-0.10%)
Jan 04, 2012	20.04	20.14	19.87	20.08	59,655	+0.06(+0.30%)
Dec 30, 2011	20.25	20.25	19.97	20.02	27,570	-0.23(-1.14%)
Dec 29, 2011	20.35	20.64	20.15	20.25	54,049	-0.07(-0.34%)
Dec 28, 2011	20.32	20.53	20.25	20.32	48,242	-0.05(-0.25%)
Dec 27, 2011	20.61	20.67	19.95	20.37	79,478	-0.29(-1.40%)
Dec 23, 2011	20.67	20.68	20.43	20.66	89,012	+0.39(+1.92%)
Dec 21, 2011	20.14	20.34	19.90	20.27	230,764	+0.12(+0.60%)
Dec 20, 2011	20.06	20.52	19.94	20.15	252,129	+0.51(+2.60%)
Dec 19, 2011	19.93	20.23	19.56	19.64	114,994	-0.23(-1.16%)
Dec 16, 2011	19.98	20.17	19.40	19.87	123,160	+0.11(+0.56%)
Dec 15, 2011	19.92	20.04	19.61	19.76	73,324	+0.12(+0.61%)
Dec 14, 2011	19.59	20.03	19.45	19.64	65,730	-0.02(-0.10%)
Dec 13, 2011	20.22	20.64	19.58	19.66	97,093	-0.33(-1.65%)
Dec 12, 2011	20.13	20.44	19.80	19.99	59,817	-0.42(-2.06%)
Dec 09, 2011	20.35	20.77	20.15	20.41	127,574	+0.17(+0.84%)
Dec 08, 2011	20.49	20.81	20.02	20.24	70,829	-0.42(-2.03%)
Dec 07, 2011	20.16	20.81	19.86	20.66	58,223	+0.40(+1.97%)
Dec 06, 2011	19.71	20.60	19.70	20.26	84,587	+0.52(+2.63%)
Dec 05, 2011	19.80	19.96	19.48	19.74	61,303	+0.27(+1.39%)
Dec 02, 2011	19.68	19.76	19.38	19.47	64,723	+0.09(+0.46%)
Dec 01, 2011	19.45	19.58	19.19	19.38	98,055	-0.10(-0.51%)
Nov 30, 2011	19.65	19.65	18.92	19.48	166,324	+0.65(+3.45%)
Nov 29, 2011	19.05	19.05	18.57	18.83	153,347	-0.22(-1.15%)
Nov 28, 2011	18.35	19.20	18.19	19.05	117,423	+1.46(+8.30%)
Nov 25, 2011	17.65	17.96	17.50	17.59	36,312	-0.18(-1.01%)
Nov 23, 2011	18.37	18.37	17.72	17.77	60,016	-0.75(-4.05%)
Nov 22, 2011	18.97	18.97	18.47	18.52	26,897	-0.43(-2.27%)
Nov 21, 2011	18.84	19.16	18.76	18.95	51,928	-0.26(-1.35%)
Nov 18, 2011	19.05	19.28	18.90	19.21	35,660	+0.18(+0.95%)
Nov 17, 2011	19.23	19.46	18.92	19.03	37,133	-0.18(-0.94%)
Nov 16, 2011	19.62	19.69	19.15	19.21	57,476	-0.61(-3.08%)
Nov 15, 2011	19.51	19.99	19.28	19.82	92,115	+0.24(+1.23%)
Nov 14, 2011	19.78	19.85	19.40	19.58	71,157	-0.37(-1.85%)
Nov 11, 2011	19.59	20.08	19.59	19.95	72,316	+0.57(+2.94%)
Nov 10, 2011	19.02	19.49	18.94	19.38	74,549	+0.54(+2.87%)
Nov 09, 2011	19.01	19.33	18.83	18.84	118,685	-0.64(-3.29%)
Nov 08, 2011	19.43	19.59	18.73	19.48	76,575	+0.16(+0.83%)
Nov 07, 2011	19.19	19.38	18.68	19.32	56,891	+0.13(+0.68%)
Nov 04, 2011	18.91	19.27	18.75	19.19	71,000	+0.09(+0.47%)
Nov 03, 2011	18.32	19.13	18.17	19.10	110,665	+1.05(+5.82%)
Nov 02, 2011	16.95	18.08	16.57	18.05	251,350	-0.38(-2.06%)