Closing price on 9/7/2012
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.60 |
Volume |
100 |
Split-adjusted Price |
2.02 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.02
|
100
|
|
9/6/2012
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.93
|
100
|
|
9/5/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.05
|
5,400
|
|
9/4/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.05
|
700
|
|
8/31/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
0
|
|
8/30/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
3,600
|
|
8/29/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.05
|
7,800
|
|
8/28/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.05
|
3,300
|
|
8/27/2012
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
2.02
|
4,500
|
|
8/24/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.08
|
9,500
|
|
8/23/2012
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.99
|
6,100
|
|
8/22/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.12
|
2,000
|
|
8/21/2012
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
2.12
|
26,200
|
|
8/20/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.21
|
16,400
|
|
8/17/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
6,000
|
|
8/16/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
15,100
|
|
8/15/2012
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.15
|
3,900
|
|
8/14/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
2,000
|
|
8/13/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.15
|
5,000
|
|
8/10/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
2.21
|
8,400
|
|
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
|
|
|