Closing price on 11/29/2010
|
|
Open |
9.70 |
High |
10.00 |
Low |
9.60 |
Volume |
17,200 |
Split-adjusted Price |
2.69 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2010
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.69
|
17,200
|
|
11/26/2010
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.61
|
6,000
|
|
11/25/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
2.53
|
8,300
|
|
11/24/2010
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
2.53
|
6,300
|
|
11/23/2010
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.56
|
5,100
|
|
11/22/2010
|
-0.30 / -3.16%
|
9.80
|
9.90
|
9.20
|
9.20
|
9.20
|
2.48
|
2,900
|
|
11/19/2010
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.56
|
4,500
|
|
11/18/2010
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
2.48
|
5,600
|
|
11/17/2010
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
2.42
|
22,200
|
|
11/16/2010
|
-0.10 / -1.08%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.20
|
2.48
|
6,600
|
|
11/15/2010
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
2.50
|
2,000
|
|
11/12/2010
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
2.58
|
26,900
|
|
11/11/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.69
|
1,100
|
|
11/10/2010
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.69
|
100
|
|
11/9/2010
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.64
|
6,000
|
|
11/8/2010
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.69
|
1,300
|
|
11/5/2010
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.77
|
1,700
|
|
11/4/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.66
|
8,300
|
|
11/3/2010
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
2.69
|
6,500
|
|
11/2/2010
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.64
|
10,200
|
|
11/1/2010
|
-0.20 / -1.98%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
2.66
|
3,800
|
|
10/29/2010
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.72
|
6,500
|
|
10/28/2010
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.77
|
100
|
|
10/27/2010
|
-0.50 / -4.76%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.00
|
2.69
|
25,400
|
|
10/26/2010
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
2.83
|
32,800
|
|
10/25/2010
|
-1.30 / -11.11%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
2.80
|
4,000
|
|
10/22/2010
|
+0.60 / +5.41%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
2.69
|
32,300
|
|
10/21/2010
|
+0.10 / +0.91%
|
12.10
|
12.10
|
11.00
|
11.10
|
11.10
|
2.55
|
18,100
|
|
10/20/2010
|
-0.70 / -5.98%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.00
|
2.53
|
33,900
|
|
10/19/2010
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.69
|
13,000
|
|
|