Closing price on 1/14/2011
|
|
Open |
10.30 |
High |
10.80 |
Low |
10.10 |
Volume |
22,000 |
Split-adjusted Price |
2.72 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2011
|
-0.20 / -1.94%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.10
|
2.72
|
22,000
|
|
1/13/2011
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.77
|
9,600
|
|
1/12/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
2.72
|
25,400
|
|
1/11/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
2.69
|
15,200
|
|
1/10/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.69
|
18,900
|
|
1/7/2011
|
+0.30 / +3.06%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.72
|
13,600
|
|
1/6/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.64
|
5,500
|
|
1/5/2011
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
2.58
|
33,000
|
|
1/4/2011
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.64
|
500
|
|
12/31/2010
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.72
|
100
|
|
12/30/2010
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.66
|
100
|
|
12/29/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.58
|
300
|
|
12/28/2010
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.58
|
10,500
|
|
12/27/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
2.58
|
1,100
|
|
12/24/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.58
|
4,200
|
|
12/23/2010
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.58
|
4,400
|
|
12/22/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.61
|
2,300
|
|
12/21/2010
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
2.69
|
4,900
|
|
12/20/2010
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
2.61
|
15,800
|
|
12/17/2010
|
+0.30 / +3.09%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
2.69
|
4,000
|
|
12/16/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.61
|
13,600
|
|
12/15/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.69
|
4,200
|
|
12/14/2010
|
-0.70 / -6.54%
|
10.70
|
10.90
|
10.00
|
10.00
|
10.00
|
2.69
|
9,000
|
|
12/13/2010
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
2.88
|
13,800
|
|
12/10/2010
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.80
|
13,100
|
|
12/9/2010
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.75
|
8,700
|
|
12/8/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
2.66
|
31,900
|
|
12/7/2010
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.66
|
23,200
|
|
12/6/2010
|
-0.30 / -2.86%
|
10.00
|
10.70
|
10.00
|
10.20
|
10.20
|
2.75
|
22,300
|
|
12/3/2010
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.50
|
2.83
|
70,600
|
|
|