Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.13	11.69	10.67	11.51	0	+0.28(+2.49%)
Feb 26, 2009	12.35	12.35	10.94	11.23	167,904	-1.05(-8.55%)
Feb 25, 2009	12.26	12.80	11.79	12.28	86,136	-0.11(-0.89%)
Feb 24, 2009	11.91	12.50	11.91	12.39	98,960	+0.56(+4.73%)
Feb 23, 2009	13.31	13.31	11.65	11.83	637,694	-1.47(-11.05%)
Feb 20, 2009	13.86	13.86	12.73	13.30	111,412	-0.81(-5.74%)
Feb 19, 2009	14.85	14.85	13.46	14.11	169,626	+0.36(+2.62%)
Feb 18, 2009	13.62	14.03	13.40	13.75	112,854	+0.16(+1.18%)
Feb 17, 2009	13.58	13.78	12.94	13.59	90,532	-0.47(-3.34%)
Feb 13, 2009	13.50	14.12	13.44	14.06	112,899	+0.60(+4.46%)
Feb 12, 2009	12.86	13.58	12.31	13.46	104,360	+0.51(+3.94%)
Feb 11, 2009	13.79	13.81	12.61	12.95	191,627	-0.98(-7.04%)
Feb 10, 2009	14.07	14.37	13.66	13.93	168,462	-0.14(-1.00%)
Feb 09, 2009	13.87	14.17	13.63	14.07	209,142	+0.12(+0.86%)
Feb 06, 2009	14.00	14.47	13.77	13.95	169,857	-0.07(-0.50%)
Feb 05, 2009	14.34	14.44	13.99	14.02	112,080	-0.34(-2.37%)
Feb 04, 2009	14.79	14.99	14.35	14.36	106,934	-0.47(-3.17%)
Feb 03, 2009	15.00	15.00	14.70	14.83	137,875	-0.03(-0.20%)
Feb 02, 2009	14.35	15.00	14.32	14.86	167,443	+0.47(+3.27%)
Jan 30, 2009	14.26	14.55	14.07	14.39	0	+0.19(+1.34%)
Jan 29, 2009	14.49	14.50	14.02	14.20	88,000	-0.36(-2.47%)
Jan 28, 2009	14.19	14.65	14.19	14.56	168,310	+0.42(+2.97%)
Jan 27, 2009	14.02	14.18	13.12	14.14	184,719	+0.04(+0.28%)
Jan 26, 2009	13.54	14.15	13.54	14.10	200,687	+0.46(+3.37%)
Jan 23, 2009	13.17	13.70	12.98	13.64	146,806	+0.16(+1.19%)
Jan 22, 2009	13.07	13.51	12.72	13.48	157,327	+0.23(+1.74%)
Jan 21, 2009	12.17	13.25	11.90	13.25	167,701	+1.12(+9.23%)
Jan 20, 2009	13.10	13.13	12.06	12.13	104,036	-1.11(-8.38%)
Jan 16, 2009	13.10	13.25	12.93	13.24	131,000	-0.01(-0.08%)
Jan 15, 2009	13.30	13.30	12.50	13.25	136,762	+0.23(+1.77%)
Jan 14, 2009	12.96	13.21	12.85	13.02	122,482	-0.14(-1.06%)
Jan 13, 2009	12.82	13.22	12.47	13.16	95,110	+0.29(+2.25%)
Jan 12, 2009	13.00	13.10	12.69	12.87	102,900	-0.32(-2.43%)
Jan 09, 2009	13.62	13.62	13.05	13.19	91,635	-0.50(-3.65%)
Jan 08, 2009	12.63	13.97	12.40	13.69	212,727	+0.98(+7.71%)
Jan 07, 2009	12.48	12.76	11.70	12.71	645,454	+0.10(+0.79%)
Jan 06, 2009	12.55	12.62	11.95	12.61	211,686	+0.18(+1.45%)
Jan 05, 2009	12.55	12.76	12.02	12.43	248,858	-0.06(-0.48%)
Jan 02, 2009	11.50	13.20	11.25	12.49	0	+0.99(+8.61%)
Jan 01, 2009	12.06	12.51	11.13	11.50	0	+0.00(+0.00%)
Dec 31, 2008	12.06	12.51	11.13	11.50	816,982	-0.58(-4.80%)
Dec 30, 2008	11.47	12.49	11.43	12.08	555,880	+0.65(+5.69%)
Dec 29, 2008	12.44	12.46	11.24	11.43	111,164	-1.04(-8.34%)
Dec 26, 2008	12.10	12.64	12.10	12.47	37,193	+0.45(+3.74%)
Dec 24, 2008	12.02	12.20	11.85	12.02	43,293	+0.01(+0.08%)
Dec 23, 2008	11.97	12.82	11.60	12.01	302,947	+0.05(+0.42%)
Dec 22, 2008	12.52	12.57	11.44	11.96	124,366	-0.54(-4.32%)
Dec 19, 2008	13.13	13.16	12.10	12.50	184,644	+0.00(+0.00%)
Dec 18, 2008	12.77	13.22	12.26	12.50	75,718	-0.27(-2.11%)
Dec 17, 2008	12.19	13.23	12.14	12.77	166,494	+0.38(+3.07%)
Dec 16, 2008	11.44	12.53	11.39	12.39	538,030	+1.05(+9.26%)
Dec 15, 2008	10.32	11.82	9.980	11.34	240,507	+1.03(+9.99%)
Dec 12, 2008	9.380	10.31	9.140	10.31	123,996	+0.85(+8.99%)
Dec 11, 2008	9.070	9.760	9.020	9.460	100,563	+0.16(+1.72%)
Dec 10, 2008	9.620	9.760	8.660	9.300	92,565	-0.34(-3.53%)
Dec 09, 2008	9.140	10.09	9.140	9.640	223,630	+0.47(+5.13%)
Dec 08, 2008	8.390	9.170	8.110	9.170	222,674	+0.87(+10.48%)
Dec 05, 2008	8.920	9.020	7.900	8.300	224,259	-0.68(-7.57%)
Dec 04, 2008	9.250	10.15	8.900	8.980	77,819	-0.34(-3.65%)
Dec 03, 2008	9.220	9.880	8.800	9.320	68,756	+0.14(+1.53%)
Dec 02, 2008	9.140	9.200	8.840	9.180	36,300	+0.18(+2.00%)