Closing price on 11/1/2011
|
|
Open |
5.40 |
High |
5.90 |
Low |
5.40 |
Volume |
600 |
Split-adjusted Price |
1.66 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2011
|
-0.40 / -6.90%
|
5.40
|
5.90
|
5.40
|
5.40
|
5.40
|
1.66
|
600
|
|
10/31/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
2,000
|
|
10/28/2011
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
1.75
|
4,300
|
|
10/27/2011
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.75
|
1,400
|
|
10/26/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.69
|
0
|
|
10/25/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.69
|
0
|
|
10/24/2011
|
-0.10 / -1.79%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
1.69
|
1,200
|
|
10/21/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
300
|
|
10/20/2011
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
1.72
|
3,800
|
|
10/19/2011
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
1.75
|
200
|
|
10/18/2011
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.75
|
400
|
|
10/17/2011
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.90
|
1.81
|
1,300
|
|
10/14/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.81
|
100
|
|
10/13/2011
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
1.81
|
1,600
|
|
10/12/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
10/11/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
300
|
|
10/10/2011
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
100
|
|
10/7/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
800
|
|
10/6/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
100
|
|
10/5/2011
|
+0.40 / +6.67%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.40
|
1.96
|
1,100
|
|
10/4/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
100
|
|
10/3/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.81
|
1,500
|
|
9/30/2011
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.81
|
2,600
|
|
9/29/2011
|
+0.10 / +1.64%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
1.90
|
400
|
|
9/28/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.87
|
13,500
|
|
9/27/2011
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.87
|
4,000
|
|
9/26/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
0
|
|
9/23/2011
|
-0.40 / -6.06%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.20
|
1.90
|
4,200
|
|
9/22/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.02
|
100
|
|
9/21/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
100
|
|
|