Date Open High Low Close Volume Open Interest
02/14/14 29.96 30.39 29.40 29.97 721,400 0
02/13/14 28.64 29.96 27.81 29.90 1,141,400 0
02/12/14 29.93 30.80 28.68 28.91 1,159,400 0
02/11/14 28.64 29.87 28.40 29.46 1,870,200 0
02/10/14 27.40 28.46 27.32 28.11 1,485,900 0
02/07/14 25.76 28.58 25.75 27.27 1,869,800 0
02/06/14 27.10 27.15 25.50 25.95 1,709,000 0
02/05/14 29.37 29.46 24.69 27.09 4,840,700 0
02/04/14 30.50 30.78 29.27 29.54 1,106,400 0
02/03/14 32.11 32.48 30.06 30.38 1,116,200 0
http://chart.eoddata.com/?e=NASDAQ&s=AMBA...8262450784