Closing price on 2/21/2011
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.80 |
Volume |
10,100 |
Split-adjusted Price |
2.64 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2011
|
-0.70 / -6.67%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.64
|
10,100
|
|
2/18/2011
|
+0.90 / +9.38%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.83
|
200
|
|
2/17/2011
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
2.58
|
24,100
|
|
2/16/2011
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.75
|
900
|
|
2/15/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.77
|
2,300
|
|
2/14/2011
|
-0.70 / -6.36%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
2.77
|
8,700
|
|
2/11/2011
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
100
|
|
2/10/2011
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.18
|
0
|
|
2/9/2011
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.10
|
200
|
|
2/8/2011
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.15
|
100
|
|
1/28/2011
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
600
|
|
1/27/2011
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.80
|
1,000
|
|
1/26/2011
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.88
|
0
|
|
1/25/2011
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
2.93
|
4,800
|
|
1/24/2011
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.91
|
200
|
|
1/21/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.88
|
20,600
|
|
1/20/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.69
|
600
|
|
1/19/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.80
|
4,800
|
|
1/18/2011
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.80
|
24,400
|
|
1/17/2011
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.83
|
19,500
|
|
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
|
|
|