Closing price on 2/17/2012
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
2,300 |
Split-adjusted Price |
1.78 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
2,300
|
|
2/16/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
1.78
|
9,800
|
|
2/15/2012
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.75
|
18,900
|
|
2/14/2012
|
+0.30 / +5.45%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.80
|
1.78
|
500
|
|
2/13/2012
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.69
|
300
|
|
2/10/2012
|
+0.10 / +1.67%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
1.87
|
200
|
|
2/9/2012
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
300
|
|
2/8/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
100
|
|
2/7/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.90
|
200
|
|
2/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
2/3/2012
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
300
|
|
2/2/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
0
|
|
2/1/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.96
|
200
|
|
1/31/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.93
|
400
|
|
1/30/2012
|
+0.30 / +5.36%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.90
|
1.81
|
2,200
|
|
1/20/2012
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
100
|
|
1/19/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
5,000
|
|
1/18/2012
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
5,100
|
|
1/17/2012
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.69
|
5,100
|
|
1/16/2012
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.66
|
1,000
|
|
1/13/2012
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.62
|
100
|
|
1/12/2012
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
100
|
|
1/11/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
1/10/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
100
|
|
1/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
0
|
|
1/6/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
1,000
|
|
1/5/2012
|
+0.40 / +7.41%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.78
|
2,000
|
|
1/4/2012
|
+0.10 / +1.89%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.66
|
400
|
|
1/3/2012
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.62
|
2,000
|
|
12/30/2011
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.53
|
4,100
|
|
|