|
Closing price on 1/6/2011
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
82,700 |
| Split-adjusted Price |
4.36 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2010
|
+0.50 / +5.21%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.18
|
911,800
|
|
|
12/10/2010
|
+0.50 / +5.49%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.49
|
4.92
|
432,100
|
|
|
12/9/2010
|
+0.20 / +2.25%
|
9.10
|
9.40
|
8.50
|
9.10
|
8.99
|
4.66
|
245,900
|
|
|
12/8/2010
|
-0.30 / -3.26%
|
9.10
|
9.50
|
8.90
|
8.90
|
9.01
|
4.56
|
220,600
|
|
|
12/7/2010
|
-0.30 / -3.16%
|
9.70
|
9.90
|
9.10
|
9.20
|
9.45
|
4.72
|
304,300
|
|
|
12/6/2010
|
+0.30 / +3.26%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.75
|
4.87
|
644,900
|
|
|
12/3/2010
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.19
|
4.72
|
387,100
|
|
|
12/2/2010
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.10
|
8.80
|
8.56
|
4.51
|
194,000
|
|
|
12/1/2010
|
-0.40 / -4.49%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.52
|
4.36
|
160,000
|
|
|
11/30/2010
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.83
|
4.56
|
314,200
|
|
|
11/29/2010
|
+0.60 / +7.50%
|
8.10
|
8.60
|
7.70
|
8.60
|
8.37
|
4.41
|
202,300
|
|
|
11/26/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.05
|
4.10
|
105,200
|
|
|
11/25/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.16
|
4.10
|
57,400
|
|
|