Closing price on 12/3/2009
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.00 |
Volume |
2,500 |
Split-adjusted Price |
3.20 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2009
|
+0.50 / +3.38%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
3.20
|
2,500
|
|
12/2/2009
|
-0.90 / -5.73%
|
16.10
|
16.50
|
14.80
|
14.80
|
14.80
|
3.10
|
16,900
|
|
12/1/2009
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.70
|
3.28
|
21,600
|
|
11/30/2009
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.50
|
15.00
|
15.00
|
3.14
|
19,000
|
|
11/27/2009
|
-0.20 / -1.34%
|
13.90
|
15.80
|
13.90
|
14.70
|
14.70
|
3.07
|
27,100
|
|
11/26/2009
|
-1.00 / -6.29%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.12
|
3,600
|
|
11/25/2009
|
-1.10 / -6.47%
|
17.50
|
17.90
|
15.90
|
15.90
|
15.90
|
3.33
|
13,600
|
|
11/24/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
3.56
|
12,800
|
|
11/23/2009
|
-0.90 / -5.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.56
|
7,700
|
|
11/20/2009
|
+0.60 / +3.47%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.90
|
3.74
|
24,600
|
|
11/19/2009
|
-0.30 / -1.70%
|
17.90
|
18.40
|
17.00
|
17.30
|
17.30
|
3.62
|
19,100
|
|
11/18/2009
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.00
|
17.60
|
17.60
|
3.68
|
23,600
|
|
11/17/2009
|
-0.60 / -3.35%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
3.62
|
22,900
|
|
11/16/2009
|
-0.50 / -2.72%
|
17.10
|
18.30
|
17.10
|
17.90
|
17.90
|
3.74
|
14,700
|
|
11/13/2009
|
-0.20 / -1.08%
|
18.80
|
18.80
|
17.40
|
18.40
|
18.40
|
3.85
|
19,000
|
|
11/12/2009
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.30
|
18.60
|
18.60
|
3.89
|
15,800
|
|
11/11/2009
|
+1.10 / +6.18%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.90
|
3.95
|
17,800
|
|
11/10/2009
|
-1.30 / -6.81%
|
17.80
|
19.80
|
17.80
|
17.80
|
17.80
|
3.72
|
37,300
|
|
11/9/2009
|
-0.60 / -3.05%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.10
|
3.99
|
15,000
|
|
11/6/2009
|
-0.70 / -3.43%
|
21.80
|
21.80
|
19.70
|
19.70
|
19.70
|
4.12
|
51,100
|
|
11/5/2009
|
+1.30 / +6.81%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.40
|
4.27
|
45,700
|
|
11/4/2009
|
-0.20 / -1.04%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
3.99
|
16,100
|
|
11/3/2009
|
+0.70 / +3.76%
|
19.80
|
19.80
|
17.40
|
19.30
|
19.30
|
4.04
|
15,000
|
|
11/2/2009
|
-1.70 / -8.37%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.89
|
35,300
|
|
10/30/2009
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
4.25
|
107,900
|
|
10/29/2009
|
-1.00 / -5.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
3.97
|
43,600
|
|
10/28/2009
|
-1.30 / -6.10%
|
19.90
|
21.30
|
19.90
|
20.00
|
20.00
|
4.18
|
110,600
|
|
10/27/2009
|
-1.20 / -5.33%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
4.45
|
27,100
|
|
10/26/2009
|
-0.50 / -2.17%
|
23.50
|
25.00
|
22.50
|
22.50
|
22.50
|
4.71
|
59,300
|
|
10/23/2009
|
-0.40 / -1.71%
|
24.00
|
25.00
|
21.80
|
23.00
|
23.00
|
4.81
|
107,600
|
|
|