|
Closing price on 8/9/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.10 |
| Volume |
9,800 |
| Split-adjusted Price |
2.18 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
9,800
|
|
|
8/8/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.18
|
22,600
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.18
|
200
|
|
|
8/6/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.18
|
1,300
|
|
|
8/3/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
4,100
|
|
|
8/2/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
1,200
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.15
|
1,100
|
|
|
7/31/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.15
|
2,200
|
|
|
7/30/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.12
|
100
|
|
|
7/27/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.05
|
5,000
|
|
|
7/26/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
0
|
|
|
7/25/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
200
|
|
|
7/24/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.50
|
6.90
|
6.90
|
2.12
|
12,900
|
|
|
7/23/2012
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.12
|
2,100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.15
|
11,200
|
|
|
7/19/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.15
|
5,500
|
|
|
7/18/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.12
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.12
|
300
|
|
|
7/16/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
2.12
|
1,600
|
|
|
7/13/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.12
|
7,900
|
|
|
7/12/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
3,800
|
|
|
7/11/2012
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.05
|
4,800
|
|
|
7/10/2012
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.15
|
1,700
|
|
|
7/9/2012
|
-0.40 / -5.71%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
2.02
|
3,400
|
|
|
7/6/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
296
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
21,800
|
|
|
7/4/2012
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
100
|
|
|
7/3/2012
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.20
|
2.21
|
5,200
|
|
|
7/2/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
200
|
|
|
6/29/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.18
|
3,000
|
|
|