Closing price on 2/27/2009
|
|
Open |
9.70 |
High |
9.70 |
Low |
9.70 |
Volume |
100 |
Split-adjusted Price |
1.67 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2009
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.67
|
100
|
|
2/26/2009
|
+0.20 / +2.17%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
1.62
|
2,600
|
|
2/25/2009
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
1.58
|
800
|
|
2/24/2009
|
-0.70 / -7.22%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.55
|
2,900
|
|
2/23/2009
|
-0.10 / -1.02%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
1.67
|
600
|
|
2/20/2009
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
1.69
|
2,000
|
|
2/19/2009
|
-0.20 / -2.00%
|
10.30
|
10.40
|
9.70
|
9.80
|
9.80
|
1.69
|
3,600
|
|
2/18/2009
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
1.72
|
4,800
|
|
2/17/2009
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
1.74
|
5,700
|
|
2/16/2009
|
+0.30 / +3.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
1.72
|
1,800
|
|
2/13/2009
|
-0.60 / -5.83%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.70
|
1.67
|
5,600
|
|
2/12/2009
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.77
|
2,500
|
|
2/11/2009
|
-0.60 / -5.61%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
1.74
|
6,800
|
|
2/10/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.84
|
12,600
|
|
2/9/2009
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
1.93
|
9,700
|
|
2/6/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
2.07
|
3,000
|
|
2/5/2009
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
1.98
|
10,200
|
|
2/4/2009
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.86
|
9,700
|
|
2/3/2009
|
+0.60 / +6.19%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.30
|
1.77
|
14,500
|
|
2/2/2009
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.67
|
10,900
|
|
1/23/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.57
|
0
|
|
1/22/2009
|
-0.40 / -4.21%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
1.57
|
1,700
|
|
1/21/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.64
|
0
|
|
1/20/2009
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.64
|
0
|
|
1/19/2009
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
1.65
|
11,600
|
|
1/16/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
4,400
|
|
1/15/2009
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
1.55
|
6,000
|
|
1/14/2009
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.48
|
500
|
|
1/13/2009
|
+0.10 / +1.16%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.70
|
1.50
|
2,600
|
|
1/12/2009
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
1.48
|
500
|
|
|