Closing price on 2/22/2013
|
|
Open |
6.30 |
High |
6.60 |
Low |
6.20 |
Volume |
2,900 |
Split-adjusted Price |
2.38 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/18/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.70
|
8.10
|
8.10
|
2.48
|
900
|
|
1/17/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.48
|
200
|
|
1/16/2013
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.48
|
24,400
|
|
1/15/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.42
|
0
|
|
1/14/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.42
|
0
|
|
1/11/2013
|
+0.10 / +1.28%
|
8.20
|
8.20
|
7.50
|
7.90
|
7.90
|
2.42
|
600
|
|
1/10/2013
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.39
|
0
|
|
1/9/2013
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
2.42
|
7,492
|
|
1/8/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.42
|
2,000
|
|
1/7/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.42
|
4,000
|
|
|