|
Closing price on 12/14/2010
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.60 |
| Volume |
533,100 |
| Split-adjusted Price |
5.02 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2010
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.85
|
4.10
|
56,200
|
|
|
11/23/2010
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.84
|
4.05
|
31,400
|
|
|
11/22/2010
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.79
|
4.00
|
174,100
|
|
|
11/19/2010
|
-0.40 / -4.71%
|
9.00
|
9.00
|
8.00
|
8.10
|
8.10
|
4.15
|
76,000
|
|
|
11/18/2010
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.47
|
4.36
|
109,800
|
|
|
11/17/2010
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.99
|
4.10
|
84,700
|
|
|
11/16/2010
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.75
|
4.05
|
169,700
|
|
|
11/15/2010
|
-0.30 / -3.66%
|
8.40
|
8.50
|
7.90
|
7.90
|
8.08
|
4.05
|
41,400
|
|
|
11/12/2010
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
4.20
|
156,400
|
|
|
11/11/2010
|
-0.40 / -4.44%
|
8.90
|
9.00
|
8.50
|
8.60
|
8.84
|
4.41
|
131,000
|
|
|
11/10/2010
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.60
|
9.00
|
9.07
|
4.61
|
119,700
|
|
|
11/9/2010
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.85
|
4.56
|
40,100
|
|
|
11/8/2010
|
-0.20 / -2.13%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
4.72
|
27,900
|
|
|
11/5/2010
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.00
|
9.40
|
9.29
|
4.82
|
80,000
|
|
|
11/4/2010
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
4.66
|
17,700
|
|
|
11/3/2010
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.06
|
4.61
|
66,800
|
|
|