Closing price on 2/3/2012
|
|
Open |
6.00 |
High |
6.00 |
Low |
6.00 |
Volume |
300 |
Split-adjusted Price |
1.84 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/29/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
1.47
|
1,200
|
|
12/28/2011
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.41
|
800
|
|
12/27/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.50
|
100
|
|
12/26/2011
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.50
|
2,500
|
|
12/23/2011
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
1.53
|
1,700
|
|
12/22/2011
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.62
|
700
|
|
12/21/2011
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.72
|
400
|
|
12/20/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
12/19/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
0
|
|
12/16/2011
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
100
|
|
|