Closing price on 2/27/2012
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.90 |
Volume |
1,500 |
Split-adjusted Price |
1.81 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2012
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.81
|
1,500
|
|
2/24/2012
|
-0.10 / -1.72%
|
6.40
|
6.50
|
5.70
|
5.70
|
5.70
|
1.75
|
7,300
|
|
2/23/2012
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
1.78
|
5,500
|
|
2/22/2012
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
11,100
|
|
2/21/2012
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
1.78
|
10,100
|
|
2/20/2012
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
500
|
|
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
|
|
|