Closing price on 3/24/2009
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.00 |
Volume |
6,200 |
Split-adjusted Price |
1.94 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2009
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
1.94
|
6,200
|
|
3/23/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
1.89
|
6,800
|
|
3/20/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.84
|
1,900
|
|
3/19/2009
|
-0.70 / -6.09%
|
12.10
|
12.10
|
10.70
|
10.80
|
10.80
|
1.86
|
5,000
|
|
3/18/2009
|
+0.70 / +6.48%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
1.98
|
8,500
|
|
3/17/2009
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
1.86
|
2,400
|
|
3/16/2009
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.50
|
1.81
|
2,200
|
|
3/13/2009
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.81
|
2,800
|
|
3/12/2009
|
-0.50 / -4.46%
|
11.40
|
11.70
|
10.60
|
10.70
|
10.70
|
1.84
|
6,700
|
|
3/11/2009
|
+0.20 / +1.82%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
1.93
|
12,900
|
|
3/10/2009
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
1.89
|
5,700
|
|
3/9/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.89
|
6,100
|
|
3/6/2009
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
1.81
|
3,400
|
|
3/5/2009
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.72
|
1,400
|
|
3/4/2009
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.69
|
0
|
|
3/3/2009
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.70
|
2,000
|
|
3/2/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
1.67
|
4,000
|
|
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
|
|
|