|
Closing price on 11/16/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
700 |
| Split-adjusted Price |
2.05 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2012
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.05
|
700
|
|
|
11/15/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
7,500
|
|
|
11/14/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.05
|
200
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.99
|
0
|
|
|
11/12/2012
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.99
|
1,200
|
|
|
11/9/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
4,400
|
|
|
11/8/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.96
|
1,400
|
|
|
11/7/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
3,200
|
|
|
11/6/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
3,610
|
|
|
11/5/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.93
|
1,000
|
|
|
11/2/2012
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
1.90
|
6,800
|
|
|
11/1/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
2,000
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
5,500
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
1,036
|
|
|
10/29/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
2,600
|
|
|
10/26/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
0
|
|
|
10/25/2012
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.90
|
2,300
|
|
|
10/24/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
1,800
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.93
|
3,100
|
|
|
10/22/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.93
|
5,500
|
|
|
10/19/2012
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
1.93
|
3,000
|
|
|
10/18/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
1,000
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.87
|
12
|
|
|
10/16/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.87
|
600
|
|
|
10/15/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
808
|
|
|
10/11/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.84
|
5,256
|
|
|
10/10/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.87
|
100
|
|
|
10/9/2012
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.81
|
1,000
|
|
|
10/8/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
|