Date Open High Low Close Volume Open Interest
02/14/14 25.39 25.42 25.19 25.23 3,309,900 0
02/13/14 25.68 25.68 25.34 25.38 5,362,300 0
02/12/14 25.48 25.56 25.40 25.49 3,491,400 0
02/11/14 25.78 25.79 25.45 25.53 6,165,300 0
02/10/14 25.85 25.92 25.79 25.80 2,720,800 0
02/07/14 26.06 26.14 25.82 25.84 6,049,300 0
02/06/14 26.47 26.47 26.18 26.20 4,119,200 0
02/05/14 26.59 26.75 26.47 26.54 6,445,300 0
02/04/14 26.57 26.66 26.43 26.51 9,219,500 0
02/03/14 26.13 26.74 26.08 26.69 12,719,000 0
http://chart.eoddata.com/?e=AMEX&s=SH&...8355419632