|
Closing price on 1/25/2011
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
48,500 |
| Split-adjusted Price |
4.10 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
4.10
|
48,500
|
|
|
1/24/2011
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.03
|
4.10
|
52,800
|
|
|
1/21/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.18
|
4.15
|
49,300
|
|
|
1/20/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.12
|
4.15
|
39,400
|
|
|
1/19/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.08
|
4.15
|
74,100
|
|
|
1/18/2011
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.21
|
4.20
|
85,300
|
|
|
1/17/2011
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.35
|
4.25
|
90,900
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.15
|
4.15
|
63,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.19
|
4.15
|
54,100
|
|
|
1/12/2011
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.98
|
4.15
|
87,600
|
|
|
1/11/2011
|
-0.30 / -3.66%
|
8.40
|
8.40
|
7.80
|
7.90
|
7.91
|
4.05
|
177,600
|
|
|
1/10/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.16
|
4.20
|
100,400
|
|
|
1/7/2011
|
+0.10 / +1.18%
|
8.80
|
8.90
|
8.40
|
8.60
|
8.56
|
4.41
|
58,000
|
|
|
1/6/2011
|
-0.20 / -2.30%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.55
|
4.36
|
82,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
4.46
|
43,200
|
|
|
1/4/2011
|
-0.20 / -2.25%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.87
|
4.46
|
109,800
|
|
|
12/31/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.88
|
4.56
|
23,500
|
|
|
12/30/2010
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.91
|
4.56
|
99,600
|
|
|
12/29/2010
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
4.61
|
56,000
|
|
|
12/28/2010
|
+0.20 / +2.25%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.17
|
4.66
|
106,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.93
|
4.56
|
36,600
|
|
|
12/24/2010
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.91
|
4.56
|
140,000
|
|
|
12/23/2010
|
-0.30 / -3.30%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.88
|
4.51
|
83,400
|
|
|
12/22/2010
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.12
|
4.66
|
67,800
|
|
|
12/21/2010
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.23
|
4.77
|
209,700
|
|
|
12/20/2010
|
-0.30 / -3.09%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.51
|
4.82
|
121,800
|
|
|
12/17/2010
|
+0.40 / +4.30%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.64
|
4.97
|
198,600
|
|
|
12/16/2010
|
-0.60 / -6.06%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.38
|
4.77
|
259,300
|
|
|
12/15/2010
|
+0.10 / +1.02%
|
10.00
|
10.40
|
9.70
|
9.90
|
9.99
|
5.07
|
376,800
|
|
|
12/14/2010
|
-0.30 / -2.97%
|
10.70
|
10.70
|
9.60
|
9.80
|
10.01
|
5.02
|
533,100
|
|
|