Closing price on 10/7/2010
|
|
Open |
12.50 |
High |
12.90 |
Low |
12.50 |
Volume |
4,300 |
Split-adjusted Price |
2.92 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2010
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
2.92
|
4,300
|
|
10/6/2010
|
+0.10 / +0.80%
|
13.10
|
13.10
|
12.20
|
12.60
|
12.60
|
2.90
|
1,900
|
|
10/5/2010
|
+0.50 / +4.17%
|
12.80
|
12.80
|
11.90
|
12.50
|
12.50
|
2.88
|
1,000
|
|
10/4/2010
|
-0.50 / -4.00%
|
12.30
|
12.40
|
11.70
|
12.00
|
12.00
|
2.76
|
21,100
|
|
10/1/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
2.88
|
2,700
|
|
9/30/2010
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.90
|
10,200
|
|
9/29/2010
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
2.94
|
5,900
|
|
9/28/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
2.97
|
3,300
|
|
9/27/2010
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.97
|
9,100
|
|
9/24/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
2.88
|
6,700
|
|
9/23/2010
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
2.88
|
1,800
|
|
9/22/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
2.92
|
2,200
|
|
9/21/2010
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
2.94
|
3,600
|
|
9/20/2010
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
2.99
|
20,500
|
|
9/17/2010
|
+0.60 / +4.80%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.10
|
3.01
|
37,400
|
|
9/16/2010
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
2.88
|
5,800
|
|
9/15/2010
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.60
|
2.90
|
8,100
|
|
9/14/2010
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
2.94
|
1,300
|
|
9/13/2010
|
-1.20 / -9.09%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
2.76
|
18,800
|
|
9/10/2010
|
-0.20 / -1.49%
|
13.50
|
13.50
|
12.60
|
13.20
|
13.20
|
3.04
|
44,800
|
|
9/9/2010
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.40
|
3.08
|
21,900
|
|
9/8/2010
|
-0.20 / -1.47%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
3.08
|
16,600
|
|
9/7/2010
|
-0.30 / -2.16%
|
14.40
|
14.50
|
13.60
|
13.60
|
13.60
|
3.13
|
24,100
|
|
9/6/2010
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.20
|
32,200
|
|
9/1/2010
|
+0.30 / +2.31%
|
13.80
|
13.80
|
12.50
|
13.30
|
13.30
|
3.06
|
13,300
|
|
8/31/2010
|
+0.40 / +3.17%
|
13.00
|
13.40
|
12.50
|
13.00
|
13.00
|
2.99
|
28,600
|
|
8/30/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.90
|
9,300
|
|
8/27/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
2.76
|
6,300
|
|
8/26/2010
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.00
|
2.76
|
9,400
|
|
8/25/2010
|
-0.30 / -2.42%
|
13.00
|
13.00
|
11.70
|
12.10
|
12.10
|
2.78
|
37,300
|
|
|