Closing price on 1/2/2009
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
1,000 |
Split-adjusted Price |
1.38 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.38
|
1,000
|
|
12/31/2008
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.33
|
2,700
|
|
12/30/2008
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.33
|
600
|
|
12/29/2008
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.29
|
1,000
|
|
12/26/2008
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
1.33
|
700
|
|
12/25/2008
|
+0.20 / +2.56%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
1.38
|
600
|
|
12/24/2008
|
-0.70 / -8.24%
|
8.30
|
8.40
|
7.80
|
7.80
|
7.80
|
1.34
|
500
|
|
12/23/2008
|
+0.50 / +6.25%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.50
|
1.46
|
900
|
|
12/22/2008
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.38
|
1,500
|
|
12/19/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
0
|
|
12/18/2008
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
300
|
|
12/17/2008
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.53
|
1,800
|
|
12/16/2008
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.46
|
1,100
|
|
12/15/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
500
|
|
12/12/2008
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.55
|
2,500
|
|
12/11/2008
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
500
|
|
12/10/2008
|
-0.60 / -6.98%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.38
|
1,200
|
|
12/9/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
0
|
|
12/8/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
800
|
|
12/5/2008
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
1,000
|
|
12/4/2008
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
1,300
|
|
12/3/2008
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.46
|
1,700
|
|
12/2/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
500
|
|
12/1/2008
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.55
|
200
|
|
11/28/2008
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
1.55
|
1,800
|
|
11/27/2008
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.53
|
3,200
|
|
11/26/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.51
|
800
|
|
11/25/2008
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
1.51
|
6,500
|
|
11/24/2008
|
-0.10 / -1.08%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
1.58
|
2,300
|
|
11/21/2008
|
-0.40 / -4.12%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
1.60
|
800
|
|
|