Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.52	16.38	15.52	16.29	36,669	+0.84(+5.44%)
Sep 29, 2008	17.08	17.08	15.30	15.45	78,022	-1.13(-6.82%)
Sep 26, 2008	15.70	16.77	15.70	16.58	0	+0.64(+4.02%)
Sep 25, 2008	15.93	16.66	15.70	15.94	763,057	+0.02(+0.13%)
Sep 24, 2008	16.90	16.90	15.92	15.92	16,269	-0.77(-4.61%)
Sep 23, 2008	16.99	17.00	16.69	16.69	16,116	-0.18(-1.07%)
Sep 22, 2008	17.00	17.20	15.00	16.87	23,715	-0.68(-3.87%)
Sep 19, 2008	17.43	17.55	16.01	17.55	0	+2.01(+12.93%)
Sep 18, 2008	15.68	15.82	15.14	15.54	80,150	+0.13(+0.84%)
Sep 17, 2008	16.34	16.34	15.19	15.41	90,080	-1.03(-6.27%)
Sep 16, 2008	15.70	16.81	15.70	16.44	133,188	+0.51(+3.20%)
Sep 15, 2008	16.45	16.66	15.93	15.93	32,607	-0.58(-3.51%)
Sep 12, 2008	16.81	16.83	16.50	16.51	22,300	-0.35(-2.08%)
Sep 11, 2008	17.08	17.10	16.67	16.86	43,374	-0.27(-1.58%)
Sep 10, 2008	16.83	17.45	16.34	17.13	82,550	+0.53(+3.19%)
Sep 09, 2008	17.31	17.71	16.60	16.60	68,740	-0.66(-3.82%)
Sep 08, 2008	17.53	17.66	17.21	17.26	62,250	+0.27(+1.59%)
Sep 05, 2008	17.25	17.31	16.65	16.99	0	-0.29(-1.68%)
Sep 04, 2008	17.45	17.54	17.10	17.28	43,100	-0.35(-1.99%)
Sep 03, 2008	17.46	17.80	17.41	17.63	30,300	+0.16(+0.92%)
Sep 02, 2008	17.05	17.97	17.05	17.47	30,261	+0.11(+0.63%)
Aug 29, 2008	17.81	17.85	17.03	17.36	34,797	-0.46(-2.58%)
Aug 28, 2008	17.18	17.87	17.18	17.82	25,700	+0.62(+3.60%)
Aug 27, 2008	16.91	17.59	16.86	17.20	22,442	+0.20(+1.18%)
Aug 26, 2008	16.87	17.15	16.72	17.00	13,233	+0.13(+0.77%)
Aug 25, 2008	17.41	17.44	16.61	16.87	35,300	-0.53(-3.05%)
Aug 22, 2008	17.15	17.92	17.15	17.40	27,914	+0.30(+1.75%)
Aug 21, 2008	17.01	17.23	17.01	17.10	21,119	-0.01(-0.06%)
Aug 20, 2008	16.90	17.39	16.89	17.11	37,335	+0.21(+1.24%)
Aug 19, 2008	16.90	17.31	16.76	16.90	23,800	-0.08(-0.47%)
Aug 18, 2008	17.60	18.05	16.97	16.98	52,318	-0.55(-3.14%)
Aug 15, 2008	17.92	18.00	17.16	17.53	0	-0.12(-0.68%)
Aug 14, 2008	17.18	17.68	17.08	17.65	38,570	+0.50(+2.92%)
Aug 13, 2008	17.20	17.52	17.11	17.15	54,900	-0.05(-0.29%)
Aug 12, 2008	17.15	17.60	16.95	17.20	40,919	-0.02(-0.12%)
Aug 11, 2008	16.85	17.44	16.52	17.22	67,673	+0.35(+2.07%)
Aug 08, 2008	16.52	17.34	16.43	16.87	124,790	+0.30(+1.81%)
Aug 07, 2008	16.77	16.93	16.34	16.57	79,389	-0.25(-1.49%)
Aug 06, 2008	16.79	16.96	15.97	16.82	92,509	-0.12(-0.71%)
Aug 05, 2008	15.93	16.98	15.50	16.94	199,435	+1.03(+6.47%)
Aug 04, 2008	15.85	15.92	15.41	15.91	110,929	+0.02(+0.13%)
Aug 01, 2008	15.87	16.14	15.50	15.89	85,271	+0.02(+0.13%)
Jul 31, 2008	16.25	16.58	15.69	15.87	62,420	-0.62(-3.76%)
Jul 30, 2008	16.98	17.24	16.04	16.49	54,142	-0.31(-1.85%)
Jul 29, 2008	16.80	16.99	15.98	16.80	74,862	+0.92(+5.79%)
Jul 28, 2008	15.53	15.99	15.27	15.88	208,318	+0.23(+1.47%)
Jul 25, 2008	16.40	16.49	15.43	15.65	246,375	-0.58(-3.57%)
Jul 24, 2008	17.48	17.48	16.08	16.23	283,447	-1.24(-7.10%)
Jul 23, 2008	17.49	18.08	17.40	17.47	132,566	-0.02(-0.11%)
Jul 22, 2008	16.73	17.74	16.66	17.49	127,275	+0.74(+4.42%)
Jul 21, 2008	16.30	16.88	16.30	16.75	48,656	+0.45(+2.76%)
Jul 18, 2008	16.60	16.60	15.98	16.30	43,550	-0.31(-1.87%)
Jul 17, 2008	16.78	16.78	15.83	16.61	44,625	+0.12(+0.73%)
Jul 16, 2008	16.22	16.64	15.95	16.49	99,599	+0.30(+1.85%)
Jul 15, 2008	16.19	16.66	15.80	16.19	102,936	-0.24(-1.46%)
Jul 14, 2008	16.75	16.75	16.25	16.43	142,459	-0.16(-0.96%)
Jul 11, 2008	16.35	16.70	16.14	16.59	144,972	-0.09(-0.54%)
Jul 10, 2008	16.39	16.77	16.31	16.68	74,744	+0.24(+1.46%)
Jul 09, 2008	16.52	16.66	16.30	16.44	79,512	-0.24(-1.44%)
Jul 08, 2008	16.46	16.77	16.18	16.68	121,237	+0.12(+0.72%)
Jul 07, 2008	16.85	16.94	16.28	16.56	119,050	-0.29(-1.72%)
Jul 04, 2008	16.90	17.22	16.69	16.85	29,109	+0.00(+0.00%)
Jul 03, 2008	16.90	17.22	16.69	16.85	29,109	-0.13(-0.77%)
Jul 02, 2008	16.71	17.43	16.71	16.98	99,600	+0.22(+1.31%)