Date Open High Low Close Volume Open Interest
02/14/14 1.990 2.000 1.820 1.830 922,100 0
02/13/14 1.750 2.130 1.720 1.900 2,777,600 0
02/12/14 1.690 1.790 1.690 1.770 366,800 0
02/11/14 1.700 1.750 1.670 1.720 689,400 0
02/10/14 1.730 1.840 1.700 1.730 692,200 0
02/07/14 1.680 1.820 1.680 1.750 1,406,100 0
02/06/14 1.500 1.720 1.480 1.700 3,960,500 0
02/05/14 1.540 1.580 1.450 1.550 872,800 0
02/04/14 1.800 1.880 1.530 1.570 3,439,500 0
02/03/14 1.580 1.640 1.410 1.420 1,015,400 0
http://chart.eoddata.com/?e=NASDAQ&s=NLST...4924365119