Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.81	17.95	17.73	17.75	68,326	-0.20(-1.11%)
Mar 30, 2010	17.86	18.00	17.66	17.95	44,273	+0.16(+0.90%)
Mar 29, 2010	17.71	17.82	17.61	17.79	31,603	+0.10(+0.57%)
Mar 26, 2010	17.92	18.03	17.52	17.69	31,764	-0.17(-0.95%)
Mar 25, 2010	18.21	18.21	17.75	17.86	109,138	-0.31(-1.71%)
Mar 24, 2010	18.38	18.44	18.16	18.17	30,725	-0.22(-1.20%)
Mar 23, 2010	18.40	18.43	18.11	18.39	83,759	-0.06(-0.33%)
Mar 22, 2010	18.20	18.70	18.15	18.45	116,834	+0.05(+0.27%)
Mar 19, 2010	18.10	18.40	17.69	18.40	202,824	+0.36(+2.00%)
Mar 18, 2010	17.87	18.06	17.87	18.04	104,317	+0.07(+0.39%)
Mar 17, 2010	18.12	18.13	17.88	17.97	116,754	-0.15(-0.83%)
Mar 16, 2010	18.07	18.20	17.91	18.12	74,366	+0.06(+0.33%)
Mar 15, 2010	18.00	18.06	17.95	18.06	49,789	+0.05(+0.28%)
Mar 12, 2010	17.99	18.05	17.80	18.01	121,669	+0.02(+0.11%)
Mar 11, 2010	17.68	18.00	17.68	17.99	46,191	+0.17(+0.95%)
Mar 10, 2010	17.77	17.88	17.65	17.82	81,467	-0.03(-0.17%)
Mar 09, 2010	17.83	17.96	17.73	17.85	64,024	-0.07(-0.39%)
Mar 08, 2010	18.00	18.00	17.77	17.92	29,457	-0.08(-0.44%)
Mar 05, 2010	17.75	18.00	17.65	18.00	41,992	+0.27(+1.52%)
Mar 04, 2010	17.86	17.86	17.49	17.73	37,500	-0.02(-0.11%)
Mar 03, 2010	17.69	17.88	17.57	17.75	61,400	+0.12(+0.68%)
Mar 02, 2010	17.32	17.69	17.32	17.63	184,192	+0.29(+1.67%)
Mar 01, 2010	17.02	17.62	16.82	17.34	107,871	+0.01(+0.06%)
Feb 26, 2010	17.29	17.51	17.29	17.33	58,944	+0.00(+0.00%)
Feb 25, 2010	17.10	17.33	16.69	17.33	48,129	-0.03(-0.17%)
Feb 24, 2010	17.65	17.65	17.24	17.36	66,672	-0.19(-1.08%)
Feb 23, 2010	17.63	17.69	17.44	17.55	37,250	-0.05(-0.28%)
Feb 22, 2010	17.53	17.69	17.43	17.60	37,494	+0.06(+0.34%)
Feb 19, 2010	17.50	17.74	17.20	17.54	62,718	+0.05(+0.29%)
Feb 18, 2010	17.43	17.52	17.37	17.49	52,023	+0.06(+0.34%)
Feb 17, 2010	17.34	17.57	17.34	17.43	125,385	+0.08(+0.46%)
Feb 16, 2010	17.39	17.47	16.96	17.35	91,570	+0.01(+0.06%)
Feb 12, 2010	16.84	17.34	17.34	17.34	90,600	+0.34(+2.00%)
Feb 11, 2010	16.87	17.00	16.69	17.00	118,403	+0.13(+0.77%)
Feb 10, 2010	16.46	17.05	15.90	16.87	121,020	+0.41(+2.49%)
Feb 09, 2010	15.84	16.79	15.84	16.46	144,375	+0.49(+3.07%)
Feb 08, 2010	16.00	16.30	15.85	15.97	111,137	-0.02(-0.13%)
Feb 05, 2010	16.46	16.68	15.94	15.99	120,031	-0.48(-2.91%)
Feb 04, 2010	16.66	16.78	16.32	16.47	94,221	-0.24(-1.44%)
Feb 03, 2010	16.76	16.90	16.65	16.71	155,758	-0.04(-0.24%)
Feb 02, 2010	16.52	16.83	16.52	16.75	160,817	+0.19(+1.15%)
Feb 01, 2010	16.59	16.70	16.41	16.56	85,318	-0.03(-0.18%)
Jan 29, 2010	16.77	16.93	16.44	16.59	88,546	-0.18(-1.07%)
Jan 28, 2010	16.80	16.94	16.50	16.77	67,353	-0.02(-0.12%)
Jan 27, 2010	16.73	16.97	16.46	16.79	61,223	-0.06(-0.36%)
Jan 26, 2010	17.10	17.36	16.84	16.85	90,728	-0.35(-2.03%)
Jan 25, 2010	17.34	17.36	16.95	17.20	72,448	-0.11(-0.64%)
Jan 22, 2010	17.32	17.41	17.20	17.31	104,953	+0.01(+0.06%)
Jan 21, 2010	17.39	17.45	17.16	17.30	118,809	-0.02(-0.12%)
Jan 20, 2010	17.46	17.54	17.17	17.32	54,885	-0.31(-1.76%)
Jan 19, 2010	17.57	17.85	17.48	17.63	107,655	+0.04(+0.23%)
Jan 15, 2010	17.59	17.59	17.59	17.59	99,700	+0.09(+0.51%)
Jan 14, 2010	17.27	17.58	17.13	17.50	63,968	+0.23(+1.33%)
Jan 13, 2010	17.31	17.41	17.12	17.27	59,872	+0.06(+0.35%)
Jan 12, 2010	17.37	17.47	16.90	17.21	110,989	-0.31(-1.77%)
Jan 11, 2010	17.91	17.91	17.44	17.52	26,425	-0.27(-1.52%)
Jan 08, 2010	17.84	17.98	17.69	17.79	51,067	-0.15(-0.84%)
Jan 07, 2010	17.54	17.98	17.44	17.94	53,637	+0.37(+2.11%)
Jan 06, 2010	17.34	17.89	17.27	17.57	100,322	+0.16(+0.92%)
Jan 05, 2010	17.63	17.69	17.29	17.41	59,809	-0.20(-1.14%)
Jan 04, 2010	17.72	17.93	17.33	17.61	54,611	+0.01(+0.06%)
Dec 31, 2009	17.44	17.60	17.60	17.60	54,900	+0.07(+0.40%)
Dec 30, 2009	17.42	17.54	17.15	17.53	58,217	-0.04(-0.23%)
Dec 29, 2009	17.52	17.59	17.33	17.57	19,440	+0.14(+0.80%)
Dec 28, 2009	17.84	17.84	17.30	17.43	56,355	-0.41(-2.30%)
Dec 24, 2009	17.74	17.85	17.67	17.84	29,804	+0.11(+0.62%)
Dec 23, 2009	17.17	17.74	16.98	17.73	58,507	+0.69(+4.05%)
Dec 22, 2009	16.72	17.18	16.51	17.04	102,609	+0.39(+2.34%)
Dec 21, 2009	16.95	16.99	16.50	16.65	85,420	-0.31(-1.83%)
Dec 18, 2009	16.68	16.99	16.50	16.96	197,518	+0.43(+2.60%)
Dec 17, 2009	16.49	16.71	16.46	16.53	78,376	+0.03(+0.18%)
Dec 16, 2009	16.49	16.54	16.30	16.50	106,959	+0.10(+0.61%)
Dec 15, 2009	16.35	16.49	16.21	16.40	87,970	-0.03(-0.18%)
Dec 14, 2009	16.25	16.43	16.16	16.43	39,044	+0.21(+1.29%)
Dec 11, 2009	16.35	16.39	16.09	16.22	21,383	-0.01(-0.06%)
Dec 10, 2009	16.24	16.52	16.04	16.23	89,717	+0.01(+0.06%)
Dec 09, 2009	15.87	16.22	15.76	16.22	93,713	+0.41(+2.59%)
Dec 08, 2009	16.12	16.12	15.75	15.81	60,358	-0.35(-2.17%)
Dec 07, 2009	16.07	16.29	16.05	16.16	38,689	+0.11(+0.69%)
Dec 04, 2009	16.18	16.46	15.87	16.05	85,463	+0.00(+0.00%)
Dec 03, 2009	16.25	16.45	16.00	16.05	86,955	-0.11(-0.68%)
Dec 02, 2009	16.41	16.54	16.11	16.16	87,478	-0.29(-1.76%)
Dec 01, 2009	16.22	16.57	15.96	16.45	256,097	+0.39(+2.43%)
Nov 30, 2009	16.23	16.28	15.87	16.06	145,168	-0.09(-0.56%)
Nov 27, 2009	16.17	16.49	16.09	16.15	39,476	-0.50(-3.00%)
Nov 25, 2009	16.73	16.82	16.62	16.65	31,196	-0.07(-0.42%)
Nov 24, 2009	16.59	16.82	16.43	16.72	33,902	+0.08(+0.48%)
Nov 23, 2009	16.61	16.89	16.51	16.64	77,139	+0.26(+1.59%)
Nov 20, 2009	16.28	16.45	16.25	16.38	61,223	-0.04(-0.24%)
Nov 19, 2009	16.18	16.72	16.02	16.42	76,507	+0.10(+0.61%)
Nov 18, 2009	16.49	16.51	16.01	16.32	88,954	-0.22(-1.33%)
Nov 17, 2009	16.43	16.54	16.21	16.54	74,183	+0.00(+0.00%)
Nov 16, 2009	16.21	16.74	16.05	16.54	94,948	+0.49(+3.05%)
Nov 13, 2009	15.91	16.33	15.69	16.05	29,996	+0.26(+1.65%)
Nov 12, 2009	16.54	16.57	15.74	15.79	109,141	-0.83(-4.99%)
Nov 11, 2009	16.56	16.71	16.34	16.62	55,462	+0.30(+1.84%)
Nov 10, 2009	16.42	16.52	16.16	16.32	72,970	-0.22(-1.33%)
Nov 09, 2009	16.38	16.70	16.24	16.54	86,856	+0.32(+1.97%)
Nov 06, 2009	16.13	16.40	15.91	16.22	107,570	+0.19(+1.19%)
Nov 05, 2009	14.83	16.05	14.50	16.03	148,210	+1.27(+8.60%)
Nov 04, 2009	15.93	16.50	14.55	14.76	279,494	-1.22(-7.63%)
Nov 03, 2009	16.16	16.50	15.22	15.98	152,231	-0.94(-5.56%)
Nov 02, 2009	16.75	17.20	16.60	16.92	72,514	+0.22(+1.32%)
Oct 30, 2009	16.67	16.88	16.18	16.70	125,338	-0.12(-0.71%)
Oct 29, 2009	16.84	17.06	16.69	16.82	50,948	+0.15(+0.90%)
Oct 28, 2009	17.05	17.11	16.63	16.67	56,764	-0.35(-2.06%)
Oct 27, 2009	17.06	17.34	16.98	17.02	36,121	+0.06(+0.35%)
Oct 26, 2009	17.29	17.63	16.85	16.96	31,993	-0.34(-1.97%)
Oct 23, 2009	17.44	17.46	17.13	17.30	64,449	-0.24(-1.37%)
Oct 22, 2009	16.96	17.60	16.87	17.54	85,317	+0.61(+3.60%)
Oct 21, 2009	16.89	17.21	16.83	16.93	106,363	-0.09(-0.53%)
Oct 20, 2009	17.00	17.14	16.99	17.02	46,940	-0.24(-1.39%)
Oct 19, 2009	17.21	17.49	17.11	17.26	53,989	+0.01(+0.06%)
Oct 16, 2009	17.07	17.41	16.96	17.25	68,399	+0.02(+0.12%)
Oct 15, 2009	17.00	17.31	16.92	17.23	76,016	+0.14(+0.82%)
Oct 14, 2009	16.76	17.19	16.60	17.09	134,059	+0.54(+3.26%)
Oct 13, 2009	16.45	16.63	16.28	16.55	91,497	+0.03(+0.18%)
Oct 12, 2009	16.88	17.12	16.30	16.52	120,055	-0.48(-2.82%)
Oct 09, 2009	17.04	17.19	16.95	17.00	32,739	-0.01(-0.06%)
Oct 08, 2009	16.99	17.45	16.43	17.01	126,386	+0.03(+0.18%)
Oct 07, 2009	16.62	16.98	16.51	16.98	54,909	+0.45(+2.72%)
Oct 06, 2009	16.74	16.97	16.30	16.53	85,933	-0.23(-1.37%)
Oct 05, 2009	16.73	16.94	16.60	16.76	55,372	+0.10(+0.60%)
Oct 02, 2009	16.23	16.84	15.90	16.66	94,853	+0.35(+2.15%)
Oct 01, 2009	16.75	16.90	16.31	16.31	115,590	-0.46(-2.74%)
Sep 30, 2009	17.31	17.40	16.61	16.77	171,669	-0.71(-4.06%)
Sep 29, 2009	17.59	17.64	17.19	17.48	73,893	-0.22(-1.24%)
Sep 28, 2009	17.00	17.70	17.00	17.70	72,043	+0.72(+4.24%)
Sep 25, 2009	17.33	17.48	16.89	16.98	61,002	-0.33(-1.91%)
Sep 24, 2009	17.96	18.02	17.18	17.31	68,365	-0.63(-3.51%)
Sep 23, 2009	18.03	18.17	17.92	17.94	86,973	-0.14(-0.77%)
Sep 22, 2009	18.17	18.21	18.03	18.08	51,120	-0.04(-0.22%)
Sep 21, 2009	18.20	18.39	18.07	18.12	67,187	-0.28(-1.52%)
Sep 18, 2009	18.38	18.40	18.05	18.40	127,346	+0.06(+0.33%)
Sep 17, 2009	18.28	18.44	18.10	18.34	108,671	+0.18(+0.99%)
Sep 16, 2009	18.20	18.35	18.09	18.16	50,504	-0.08(-0.44%)
Sep 15, 2009	18.17	18.27	18.10	18.24	43,604	+0.07(+0.39%)
Sep 14, 2009	17.54	18.47	17.54	18.17	113,573	+0.47(+2.66%)
Sep 11, 2009	17.87	17.87	17.59	17.70	45,394	-0.23(-1.28%)
Sep 10, 2009	17.51	17.96	17.26	17.93	59,324	+0.36(+2.05%)
Sep 09, 2009	17.56	17.75	17.50	17.57	61,633	-0.09(-0.51%)
Sep 08, 2009	17.71	17.92	17.35	17.66	77,423	+0.02(+0.11%)
Sep 04, 2009	17.32	17.68	17.31	17.64	48,496	+0.13(+0.74%)
Sep 03, 2009	17.51	17.51	17.15	17.51	38,873	+0.11(+0.63%)
Sep 02, 2009	17.00	17.59	16.81	17.40	271,333	+0.40(+2.35%)
Sep 01, 2009	18.30	18.30	17.00	17.00	273,732	-1.54(-8.31%)
Aug 31, 2009	18.55	18.56	18.00	18.54	229,984	+0.00(+0.00%)
Aug 28, 2009	18.75	18.88	18.34	18.54	154,655	+0.02(+0.11%)
Aug 27, 2009	18.75	18.75	18.17	18.52	90,772	-0.35(-1.85%)
Aug 26, 2009	18.66	18.88	18.60	18.87	114,196	+0.21(+1.13%)
Aug 25, 2009	18.68	18.79	18.54	18.66	226,587	+0.11(+0.59%)
Aug 24, 2009	18.31	18.76	18.31	18.55	285,277	+0.42(+2.32%)
Aug 21, 2009	18.17	18.20	17.50	18.13	710,195	+1.41(+8.43%)
Aug 20, 2009	16.56	16.80	16.46	16.72	101,379	+0.16(+0.97%)
Aug 19, 2009	16.47	16.86	16.18	16.56	159,728	-0.16(-0.96%)
Aug 18, 2009	16.86	16.86	16.56	16.72	56,324	+0.42(+2.58%)
Aug 17, 2009	16.29	16.84	16.26	16.30	70,344	-0.15(-0.91%)
Aug 14, 2009	17.14	17.23	16.18	16.45	90,786	-0.76(-4.42%)
Aug 13, 2009	17.25	17.30	16.86	17.21	104,754	+0.01(+0.06%)
Aug 12, 2009	17.30	17.56	17.15	17.20	84,337	-0.04(-0.23%)
Aug 11, 2009	17.34	17.48	17.02	17.24	58,415	-0.13(-0.75%)
Aug 10, 2009	16.98	17.43	16.89	17.37	45,934	+0.35(+2.06%)
Aug 07, 2009	16.68	17.16	16.68	17.02	102,145	+0.43(+2.59%)
Aug 06, 2009	17.34	17.44	16.23	16.59	162,913	-0.64(-3.71%)
Aug 05, 2009	18.17	18.17	17.10	17.23	236,113	+0.08(+0.47%)
Aug 04, 2009	17.05	17.33	16.88	17.15	67,582	-0.01(-0.06%)
Aug 03, 2009	17.26	17.30	16.55	17.16	52,001	+0.07(+0.41%)
Jul 31, 2009	17.25	17.54	17.09	17.09	51,438	-0.17(-0.98%)
Jul 30, 2009	17.15	17.53	16.93	17.26	84,137	+0.24(+1.41%)
Jul 29, 2009	16.93	17.25	16.80	17.02	126,103	+0.02(+0.12%)
Jul 28, 2009	16.41	17.00	16.32	17.00	60,731	+0.54(+3.28%)
Jul 27, 2009	16.73	16.74	16.18	16.46	25,346	-0.13(-0.78%)
Jul 24, 2009	16.59	16.81	16.48	16.59	390	-0.06(-0.36%)
Jul 23, 2009	16.20	16.75	16.14	16.65	117,823	+0.35(+2.15%)
Jul 22, 2009	16.51	16.59	15.93	16.30	122,829	-0.30(-1.81%)
Jul 21, 2009	16.66	16.73	16.22	16.60	66,200	+0.00(+0.00%)
Jul 20, 2009	15.98	16.77	15.95	16.60	190,263	+0.64(+4.01%)
Jul 17, 2009	16.25	16.50	15.73	15.96	121,829	-0.31(-1.91%)
Jul 16, 2009	16.00	16.36	16.00	16.27	77,169	+0.06(+0.37%)
Jul 15, 2009	15.92	16.23	15.67	16.21	94,663	+0.43(+2.72%)
Jul 14, 2009	15.71	15.83	15.64	15.78	80,583	+0.11(+0.70%)
Jul 13, 2009	15.62	15.68	15.58	15.67	56,538	-0.02(-0.13%)
Jul 10, 2009	15.92	16.15	15.48	15.69	70,303	-0.35(-2.18%)
Jul 09, 2009	16.47	16.48	15.64	16.04	116,247	-0.24(-1.47%)
Jul 08, 2009	16.10	16.35	15.90	16.28	153,712	+0.28(+1.75%)
Jul 07, 2009	16.18	16.40	15.96	16.00	235,312	-0.04(-0.25%)
Jul 06, 2009	15.85	16.11	15.75	16.04	311,375	+0.18(+1.13%)
Jul 02, 2009	15.85	16.11	15.59	15.86	81,897	-0.17(-1.06%)
Jul 01, 2009	15.64	16.24	15.64	16.03	397,777	+0.44(+2.82%)
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%)