Closing price on 12/4/2013
|
|
Open |
6.30 |
High |
6.30 |
Low |
6.30 |
Volume |
3,800 |
Split-adjusted Price |
2.64 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2013
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.64
|
3,800
|
|
12/3/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.72
|
4,100
|
|
12/2/2013
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.64
|
2,946
|
|
11/29/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.72
|
3,087
|
|
11/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.72
|
4,204
|
|
11/27/2013
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.72
|
20,200
|
|
11/26/2013
|
-0.90 / -12.50%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.64
|
29,160
|
|
11/25/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.60
|
26,900
|
|
11/22/2013
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.60
|
16,000
|
|
11/21/2013
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.67
|
61,270
|
|
11/20/2013
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.56
|
23,400
|
|
11/19/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.49
|
6,014
|
|
11/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.52
|
9,300
|
|
11/15/2013
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
2.52
|
18,600
|
|
11/14/2013
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.52
|
47,700
|
|
11/13/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
0
|
|
11/12/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
2.49
|
6,900
|
|
11/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
4,800
|
|
11/8/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
11/7/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
11/6/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
100
|
|
11/5/2013
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
100
|
|
11/4/2013
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.45
|
200
|
|
11/1/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
2,100
|
|
10/31/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
122
|
|
10/30/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
178
|
|
10/29/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
600
|
|
10/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.31
|
5,540
|
|
10/25/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
1,000
|
|
10/24/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.34
|
8,444
|
|
|