Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	12.14	12.76	12.06	12.38	108,822	+0.06(+0.49%)
Mar 31, 2009	11.94	12.32	11.72	12.32	230,738	+0.55(+4.67%)
Mar 30, 2009	12.01	12.11	11.36	11.77	117,779	-1.11(-8.62%)
Mar 26, 2009	12.66	12.99	12.66	12.88	90,599	+0.24(+1.90%)
Mar 25, 2009	12.37	12.94	12.15	12.64	74,339	+0.38(+3.10%)
Mar 24, 2009	12.87	12.87	12.19	12.26	82,119	-0.71(-5.47%)
Mar 23, 2009	12.16	12.98	12.06	12.97	95,026	+0.86(+7.10%)
Mar 20, 2009	12.89	12.89	12.10	12.11	89,271	-0.64(-5.02%)
Mar 19, 2009	12.98	13.07	12.66	12.75	92,400	-0.19(-1.47%)
Mar 18, 2009	12.98	12.99	12.24	12.94	127,203	-0.05(-0.38%)
Mar 17, 2009	12.10	12.99	12.05	12.99	88,885	+0.92(+7.62%)
Mar 16, 2009	12.69	12.79	12.01	12.07	77,067	-0.56(-4.43%)
Mar 13, 2009	12.59	12.69	11.98	12.63	0	-0.01(-0.08%)
Mar 12, 2009	11.82	12.99	11.58	12.64	172,398	+0.83(+7.03%)
Mar 11, 2009	12.97	12.97	11.65	11.81	232,854	-1.16(-8.94%)
Mar 10, 2009	11.99	13.00	11.95	12.97	107,788	+1.24(+10.57%)
Mar 09, 2009	11.32	12.07	11.22	11.73	96,059	+0.35(+3.08%)
Mar 06, 2009	10.94	11.47	10.87	11.38	0	+0.32(+2.89%)
Mar 05, 2009	11.39	11.48	10.80	11.06	149,020	-0.47(-4.08%)
Mar 04, 2009	11.33	11.83	11.24	11.53	112,546	-0.22(-1.87%)
Mar 02, 2009	11.90	12.49	11.43	11.75	216,762	+0.24(+2.09%)
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%)
Dec 01, 2008	10.69	10.69	8.970	9.000	58,942	-1.90(-17.43%)
Nov 28, 2008	10.74	10.90	10.48	10.90	22,800	+0.12(+1.11%)
Nov 26, 2008	9.930	10.78	9.544	10.78	54,352	+0.74(+7.37%)
Nov 25, 2008	8.910	10.04	8.830	10.04	49,030	+1.16(+13.06%)
Nov 24, 2008	8.060	9.300	8.060	8.880	72,900	+0.85(+10.59%)
Nov 21, 2008	7.690	8.030	6.510	8.030	157,355	+0.44(+5.80%)
Nov 20, 2008	9.150	9.150	7.590	7.590	52,675	-1.58(-17.23%)
Nov 19, 2008	10.21	10.44	9.170	9.170	72,150	-1.06(-10.36%)
Nov 18, 2008	10.07	10.29	9.650	10.23	70,310	+0.16(+1.59%)
Nov 17, 2008	9.850	10.56	9.850	10.07	25,508	+0.19(+1.92%)
Nov 14, 2008	10.73	10.85	9.880	9.880	38,955	-0.92(-8.52%)
Nov 13, 2008	10.02	11.22	9.730	10.80	79,528	+0.80(+8.00%)
Nov 12, 2008	10.10	10.32	9.680	10.00	58,958	-0.17(-1.67%)
Nov 11, 2008	10.52	10.62	10.10	10.17	49,282	-0.43(-4.06%)
Nov 10, 2008	10.90	10.90	10.55	10.60	24,191	-0.19(-1.76%)
Nov 07, 2008	10.53	10.80	10.53	10.79	82,067	+0.29(+2.76%)
Nov 06, 2008	10.52	10.71	10.32	10.50	39,383	-0.05(-0.47%)
Nov 05, 2008	10.58	11.06	10.50	10.55	63,339	-0.09(-0.85%)
Nov 04, 2008	10.71	10.93	10.61	10.64	50,821	-0.03(-0.28%)