Date Open High Low Close Volume Open Interest
02/14/14 11.72 11.94 11.45 11.67 5,991,800 0
02/13/14 11.29 11.88 10.93 11.71 6,397,800 0
02/12/14 10.93 11.58 10.93 11.18 7,511,900 0
02/11/14 11.62 11.75 10.80 10.88 16,508,300 0
02/10/14 10.76 11.99 10.70 11.74 21,046,400 0
02/07/14 10.00 10.76 9.90 10.74 14,707,000 0
02/06/14 9.20 9.57 9.20 9.45 4,019,800 0
02/05/14 9.52 9.53 8.96 9.18 5,739,100 0
02/04/14 9.87 9.95 9.47 9.57 4,619,700 0
02/03/14 10.24 10.48 9.64 9.77 7,800,900 0
http://chart.eoddata.com/?e=NASDAQ&s=GTAT...3233865762