Closing price on 3/8/2013
|
|
Open |
6.50 |
High |
6.60 |
Low |
6.50 |
Volume |
3,000 |
Split-adjusted Price |
2.38 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.38
|
3,000
|
|
3/7/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
400
|
|
3/6/2013
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.34
|
800
|
|
3/5/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
0
|
|
3/4/2013
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.31
|
8,400
|
|
3/1/2013
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.42
|
3,600
|
|
2/28/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
2/27/2013
|
+0.10 / +1.54%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
2.38
|
11,400
|
|
2/26/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
1,000
|
|
2/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
2/22/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
2.38
|
2,900
|
|
2/21/2013
|
-0.60 / -8.82%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.20
|
2.24
|
5,800
|
|
2/20/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/19/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/18/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
2.49
|
300
|
|
2/8/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
100
|
|
2/7/2013
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
1,400
|
|
2/6/2013
|
+0.20 / +2.94%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.52
|
1,400
|
|
2/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/4/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
2.45
|
400
|
|
2/1/2013
|
-1.20 / -15.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
2,072
|
|
1/31/2013
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.45
|
13,200
|
|
1/30/2013
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.39
|
36,116
|
|
1/29/2013
|
-0.20 / -2.44%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.45
|
9,600
|
|
1/28/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.20
|
2.51
|
31,900
|
|
1/25/2013
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
2.48
|
9,200
|
|
1/24/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.54
|
52,600
|
|
1/23/2013
|
0.00 / 0.00%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.30
|
2.54
|
17,600
|
|
1/22/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.54
|
0
|
|
1/21/2013
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.54
|
100
|
|
|