Date Open High Low Close Volume Open Interest
02/14/14 6.900 7.010 6.820 6.910 4,919,400 0
02/13/14 6.740 6.910 6.660 6.850 4,700,600 0
02/12/14 6.660 6.940 6.630 6.760 6,281,200 0
02/11/14 6.350 6.630 6.330 6.610 4,865,900 0
02/10/14 6.490 6.520 6.280 6.290 4,510,500 0
02/07/14 6.610 6.680 6.370 6.530 3,654,400 0
02/06/14 6.460 6.600 6.450 6.540 4,003,500 0
02/05/14 6.630 6.650 6.230 6.430 8,573,000 0
02/04/14 6.700 6.790 6.610 6.680 3,331,500 0
02/03/14 7.070 7.100 6.610 6.700 7,478,800 0
http://chart.eoddata.com/?e=NYSE&s=AKS&am...3177987322