Closing price on 2/6/2009
|
|
Open |
11.50 |
High |
12.00 |
Low |
11.50 |
Volume |
3,000 |
Split-adjusted Price |
2.07 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/9/2009
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.55
|
20,900
|
|
1/8/2009
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.45
|
1,100
|
|
1/7/2009
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.51
|
3,100
|
|
1/6/2009
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
1.45
|
6,900
|
|
1/5/2009
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
1.41
|
600
|
|
1/2/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.38
|
1,000
|
|
12/31/2008
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.33
|
2,700
|
|
12/30/2008
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.33
|
600
|
|
12/29/2008
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.29
|
1,000
|
|
12/26/2008
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
1.33
|
700
|
|
12/25/2008
|
+0.20 / +2.56%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
1.38
|
600
|
|
12/24/2008
|
-0.70 / -8.24%
|
8.30
|
8.40
|
7.80
|
7.80
|
7.80
|
1.34
|
500
|
|
12/23/2008
|
+0.50 / +6.25%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.50
|
1.46
|
900
|
|
12/22/2008
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.38
|
1,500
|
|
12/19/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.48
|
0
|
|
|