Closing price on 3/18/2011
|
|
Open |
9.90 |
High |
10.00 |
Low |
9.00 |
Volume |
5,700 |
Split-adjusted Price |
2.69 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2011
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.00
|
10.00
|
10.00
|
2.69
|
5,700
|
|
3/17/2011
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.80
|
2.64
|
300
|
|
3/16/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.61
|
100
|
|
3/15/2011
|
+0.20 / +2.15%
|
9.80
|
9.80
|
8.70
|
9.50
|
9.50
|
2.56
|
2,500
|
|
3/14/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.50
|
100
|
|
3/11/2011
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.66
|
600
|
|
3/10/2011
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.58
|
100
|
|
3/9/2011
|
+0.30 / +3.26%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.50
|
2.56
|
1,100
|
|
3/8/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.48
|
2,000
|
|
3/7/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.64
|
100
|
|
3/4/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.56
|
100
|
|
3/3/2011
|
-0.50 / -5.21%
|
9.10
|
9.70
|
9.10
|
9.10
|
9.10
|
2.45
|
2,900
|
|
3/2/2011
|
+0.30 / +3.23%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.58
|
200
|
|
3/1/2011
|
-0.70 / -7.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.50
|
3,800
|
|
2/28/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.69
|
100
|
|
2/25/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.64
|
200
|
|
2/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.56
|
100
|
|
2/23/2011
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.56
|
4,000
|
|
2/22/2011
|
-0.50 / -5.10%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.30
|
2.50
|
300
|
|
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
|
|
|