Closing price on 11/23/2011
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
600 |
Split-adjusted Price |
1.72 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2011
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
1.72
|
600
|
|
11/22/2011
|
-0.10 / -1.82%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.40
|
1.66
|
1,200
|
|
11/21/2011
|
-0.30 / -5.17%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.50
|
1.69
|
500
|
|
11/18/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
0
|
|
11/17/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
100
|
|
11/16/2011
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.75
|
100
|
|
11/15/2011
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.66
|
800
|
|
11/14/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
0
|
|
11/11/2011
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
100
|
|
11/10/2011
|
-0.10 / -1.79%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.69
|
300
|
|
11/9/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.72
|
1,100
|
|
11/8/2011
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
600
|
|
11/7/2011
|
+0.30 / +5.45%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.80
|
1.78
|
900
|
|
11/4/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.69
|
0
|
|
11/3/2011
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
1.69
|
1,300
|
|
11/2/2011
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.62
|
100
|
|
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
|
|
|