Closing price on 4/15/2009
|
|
Open |
15.00 |
High |
15.00 |
Low |
13.30 |
Volume |
27,600 |
Split-adjusted Price |
2.41 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2009
|
-0.10 / -0.71%
|
15.00
|
15.00
|
13.30
|
14.00
|
14.00
|
2.41
|
27,600
|
|
4/14/2009
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
2.43
|
46,600
|
|
4/13/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.27
|
2,800
|
|
4/10/2009
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.13
|
34,400
|
|
4/9/2009
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
2.01
|
12,300
|
|
4/8/2009
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
1.94
|
5,400
|
|
4/7/2009
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
2.03
|
17,900
|
|
4/3/2009
|
+0.60 / +5.26%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
2.07
|
11,100
|
|
4/2/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
1.96
|
5,800
|
|
4/1/2009
|
+0.60 / +5.61%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
1.94
|
18,800
|
|
3/31/2009
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
1.84
|
3,400
|
|
3/30/2009
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
1.82
|
8,300
|
|
3/27/2009
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.86
|
4,500
|
|
3/26/2009
|
-0.60 / -5.31%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
1.84
|
4,600
|
|
3/25/2009
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
11.30
|
11.30
|
1.94
|
2,400
|
|
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
|
|
|