Closing price on 5/10/2013
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.60 |
Volume |
700 |
Split-adjusted Price |
2.52 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
2.52
|
700
|
|
5/9/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.49
|
2,464
|
|
5/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
260
|
|
5/7/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
180
|
|
5/6/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.49
|
5,836
|
|
5/3/2013
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
2.49
|
5,100
|
|
5/2/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
600
|
|
4/26/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
7,400
|
|
4/25/2013
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
1,000
|
|
4/24/2013
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.42
|
200
|
|
4/23/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
0
|
|
4/22/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
1,000
|
|
4/18/2013
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
2,000
|
|
4/17/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
500
|
|
4/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
4/15/2013
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.38
|
1,100
|
|
4/12/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.27
|
16,600
|
|
4/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.34
|
700
|
|
4/10/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.34
|
4,900
|
|
4/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
100
|
|
4/8/2013
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.31
|
4,000
|
|
4/5/2013
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.70
|
2.42
|
3,300
|
|
4/4/2013
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.20
|
4,100
|
|
4/3/2013
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
2.27
|
23,400
|
|
4/2/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.24
|
4,500
|
|
4/1/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.27
|
100
|
|
3/29/2013
|
-0.30 / -4.62%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
2.24
|
20,700
|
|
3/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
0
|
|
3/27/2013
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
2.34
|
11,400
|
|
3/26/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.24
|
2,767
|
|
|