Closing price on 4/22/2011
|
|
Open |
8.80 |
High |
8.90 |
Low |
8.20 |
Volume |
15,200 |
Split-adjusted Price |
2.40 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2011
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.20
|
8.90
|
8.90
|
2.40
|
15,200
|
|
4/21/2011
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.29
|
10,500
|
|
4/20/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
2.15
|
2,900
|
|
4/19/2011
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.15
|
1,100
|
|
4/18/2011
|
+0.20 / +2.44%
|
8.40
|
8.90
|
8.10
|
8.40
|
8.40
|
2.26
|
11,100
|
|
4/15/2011
|
-0.50 / -5.75%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
2.21
|
2,000
|
|
4/14/2011
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.34
|
1,100
|
|
4/13/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.31
|
1,900
|
|
4/8/2011
|
-0.10 / -1.11%
|
8.70
|
9.30
|
8.70
|
8.90
|
8.90
|
2.40
|
7,800
|
|
4/7/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
2.42
|
1,900
|
|
4/6/2011
|
-0.50 / -5.26%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.42
|
5,200
|
|
4/5/2011
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.56
|
1,100
|
|
4/4/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.58
|
0
|
|
4/1/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.58
|
0
|
|
3/31/2011
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.58
|
100
|
|
3/30/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.56
|
100
|
|
3/29/2011
|
+0.60 / +6.59%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
2.61
|
1,100
|
|
3/28/2011
|
-0.60 / -6.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.45
|
8,200
|
|
3/25/2011
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.61
|
1,000
|
|
3/24/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.80
|
0
|
|
3/23/2011
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.80
|
100
|
|
3/22/2011
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.75
|
100
|
|
3/21/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.66
|
0
|
|
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
|
|
|