Date Open High Low Close Volume Open Interest
02/14/14 9.270 9.330 8.950 8.980 20,442,300 0
02/13/14 9.700 9.700 9.210 9.320 23,273,600 0
02/12/14 9.880 9.940 9.670 9.680 11,462,900 0
02/11/14 9.790 9.950 9.580 9.800 12,265,400 0
02/10/14 9.900 10.100 9.590 9.870 18,250,800 0
02/07/14 10.030 10.050 9.690 9.830 15,756,100 0
02/06/14 9.730 10.030 9.650 9.960 15,474,700 0
02/05/14 9.500 9.980 9.430 9.690 21,077,600 0
02/04/14 9.050 9.680 9.020 9.610 19,477,400 0
02/03/14 9.320 9.440 8.920 9.100 21,894,600 0
http://chart.eoddata.com/?e=NASDAQ&s=BBRY...3418992658