Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.66	15.72	15.32	15.59	156,242	-0.10(-0.64%)
Jun 29, 2009	15.85	15.97	15.47	15.69	278,105	-0.16(-1.01%)
Jun 26, 2009	14.57	16.23	14.57	15.85	1,060,507	+0.38(+2.46%)
Jun 25, 2009	15.45	15.50	15.42	15.47	124,283	+0.28(+1.84%)
Jun 24, 2009	15.09	15.38	15.00	15.19	152,265	+0.27(+1.81%)
Jun 23, 2009	15.03	15.33	14.84	14.92	136,253	+0.01(+0.07%)
Jun 22, 2009	15.36	15.42	14.88	14.91	139,578	-0.51(-3.31%)
Jun 19, 2009	15.28	15.49	15.21	15.42	171,366	+0.25(+1.65%)
Jun 18, 2009	14.70	15.20	14.70	15.17	120,877	+0.54(+3.69%)
Jun 17, 2009	14.25	14.71	14.15	14.63	81,351	+0.44(+3.10%)
Jun 16, 2009	14.35	14.52	14.15	14.19	55,313	-0.16(-1.11%)
Jun 15, 2009	14.52	14.61	14.11	14.35	38,129	-0.26(-1.78%)
Jun 12, 2009	14.15	14.70	14.15	14.61	127,084	+0.40(+2.81%)
Jun 11, 2009	14.27	14.67	14.14	14.21	204,984	-0.01(-0.07%)
Jun 10, 2009	14.07	14.29	13.80	14.22	75,706	+0.22(+1.57%)
Jun 09, 2009	14.53	14.53	13.91	14.00	121,490	-0.63(-4.31%)
Jun 08, 2009	14.63	14.75	14.40	14.63	38,683	-0.46(-3.05%)
Jun 05, 2009	15.35	15.35	14.99	15.09	37,778	-0.19(-1.24%)
Jun 04, 2009	15.31	15.38	15.13	15.28	99,024	-0.03(-0.20%)
Jun 03, 2009	14.92	15.32	14.72	15.31	114,547	+0.33(+2.22%)
Jun 02, 2009	14.77	15.00	14.69	14.98	383,587	+0.19(+1.27%)
Jun 01, 2009	14.42	14.80	14.38	14.79	160,397	+0.53(+3.72%)
May 29, 2009	14.29	14.46	14.13	14.26	88,291	-0.04(-0.28%)
May 28, 2009	14.40	14.52	14.18	14.30	142,029	+0.01(+0.07%)
May 27, 2009	14.35	14.53	14.25	14.29	154,526	-0.07(-0.49%)
May 26, 2009	14.20	14.64	14.20	14.36	132,630	+0.12(+0.84%)
May 22, 2009	14.65	14.70	14.18	14.24	38,979	-0.36(-2.47%)
May 21, 2009	14.24	14.64	14.18	14.60	94,123	+0.23(+1.60%)
May 20, 2009	14.63	14.80	14.30	14.37	107,739	-0.14(-0.96%)
May 19, 2009	14.61	14.68	14.23	14.51	78,426	-0.17(-1.16%)
May 18, 2009	14.56	14.70	14.15	14.68	70,636	+0.24(+1.66%)
May 15, 2009	14.38	14.66	14.19	14.44	52,900	+0.06(+0.42%)
May 14, 2009	14.06	14.68	14.05	14.38	88,400	+0.34(+2.42%)
May 13, 2009	14.22	14.59	13.90	14.04	79,870	-0.40(-2.77%)
May 12, 2009	14.39	14.62	14.01	14.44	241,672	+0.09(+0.63%)
May 11, 2009	14.01	14.46	13.64	14.35	411,761	+0.06(+0.42%)
May 08, 2009	13.78	14.39	13.75	14.29	222,908	+0.49(+3.55%)
May 07, 2009	13.54	13.80	13.50	13.80	148,425	+0.27(+2.00%)
May 06, 2009	13.24	13.53	13.03	13.53	120,397	+0.23(+1.73%)
May 05, 2009	13.14	13.40	12.34	13.30	87,387	+0.24(+1.84%)
May 04, 2009	12.88	13.06	12.78	13.06	139,268	+0.40(+3.16%)
May 01, 2009	12.75	12.91	12.54	12.66	97,370	-0.16(-1.25%)
Apr 30, 2009	13.07	13.11	12.82	12.82	121,986	-0.11(-0.85%)
Apr 29, 2009	12.53	12.98	12.45	12.93	570,194	+0.48(+3.86%)
Apr 28, 2009	12.26	12.71	12.12	12.45	90,534	+0.14(+1.14%)
Apr 27, 2009	12.38	12.67	12.04	12.31	133,010	-0.23(-1.83%)
Apr 24, 2009	12.89	12.96	12.35	12.54	124,688	-0.29(-2.26%)
Apr 23, 2009	12.97	13.13	12.50	12.83	124,929	-0.09(-0.70%)
Apr 22, 2009	12.79	13.17	12.70	12.92	85,701	-0.04(-0.31%)
Apr 21, 2009	12.83	13.00	12.76	12.96	109,191	+0.08(+0.62%)
Apr 20, 2009	12.73	12.97	12.15	12.88	126,050	-0.07(-0.54%)
Apr 17, 2009	12.94	13.05	12.80	12.95	115,792	+0.05(+0.39%)
Apr 16, 2009	13.05	13.06	12.78	12.90	99,905	-0.09(-0.69%)
Apr 15, 2009	12.85	13.14	12.74	12.99	57,705	+0.03(+0.23%)
Apr 14, 2009	13.13	13.13	12.80	12.96	89,810	-0.37(-2.78%)
Apr 13, 2009	13.14	13.37	12.91	13.33	44,188	+0.03(+0.23%)
Apr 09, 2009	13.09	13.42	12.92	13.30	79,390	+0.49(+3.83%)
Apr 08, 2009	12.76	12.85	12.41	12.81	37,350	+0.06(+0.47%)
Apr 07, 2009	12.69	13.14	12.38	12.75	96,853	+0.11(+0.87%)
Apr 06, 2009	12.82	12.90	12.47	12.64	64,249	-0.36(-2.77%)
Apr 03, 2009	12.93	13.10	12.79	13.00	76,285	+0.08(+0.62%)
Apr 02, 2009	12.70	12.99	12.70	12.92	92,253	+0.54(+4.36%)