Closing price on 12/14/2012
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
200 |
Split-adjusted Price |
2.30 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.30
|
200
|
|
12/13/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.30
|
200
|
|
12/12/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.30
|
2,700
|
|
12/11/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.30
|
100
|
|
12/10/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
0
|
|
12/7/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
1,212
|
|
12/6/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.21
|
300
|
|
12/5/2012
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
1,500
|
|
12/4/2012
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.24
|
400
|
|
12/3/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.18
|
2,100
|
|
11/30/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.18
|
600
|
|
11/29/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
932
|
|
11/28/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.21
|
300
|
|
11/27/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
1,000
|
|
11/26/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
0
|
|
11/23/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
100
|
|
11/22/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.15
|
4,500
|
|
11/21/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
0
|
|
11/20/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
4,200
|
|
11/19/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.12
|
100
|
|
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
|
|
|