Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ATEA,11/30/12,2.550,2.770,2.550,2.760,16547,0.23,9.31%
ATEA,11/29/12,2.850,2.850,2.490,2.525,77738,-0.38,-13.15%
ATEA,11/28/12,2.910,2.920,2.850,2.907,14250,-0.05,-1.78%
ATEA,11/27/12,3.240,3.280,2.750,2.960,15717,-0.44,-12.94%
ATEA,11/26/12,3.010,3.400,3.010,3.400,3130,0.38,12.58%
ATEA,11/24/12,3.010,3.070,3.010,3.020,16600,0.00,0.00%
ATEA,11/23/12,3.010,3.070,3.010,3.020,16600,-0.08,-2.58%
ATEA,11/21/12,3.100,3.100,3.030,3.100,2000,0.07,2.31%
ATEA,11/20/12,3.010,3.150,3.010,3.030,5968,0.02,0.66%
ATEA,11/19/12,3.000,3.210,3.000,3.010,16641,-0.21,-6.52%
ATEA,11/16/12,3.250,3.340,3.060,3.220,2525,0.22,7.33%
ATEA,11/15/12,3.900,3.900,2.600,3.000,61078,-1.15,-27.70%
ATEA,11/14/12,4.100,4.150,4.100,4.149,1613,-0.05,-1.20%
ATEA,11/13/12,4.100,4.200,4.100,4.200,700,0.08,1.94%
ATEA,11/12/12,4.120,4.120,4.120,4.120,200,-0.12,-2.83%
ATEA,11/09/12,4.250,4.250,4.240,4.240,600,0.29,7.34%
ATEA,11/08/12,4.100,4.179,3.950,3.950,600,0.04,1.02%
ATEA,11/07/12,3.910,3.910,3.910,3.910,125,-0.25,-6.04%
ATEA,11/06/12,4.130,4.190,4.120,4.161,1537,0.05,1.25%
ATEA,11/04/12,4.110,4.110,4.110,4.110,0,0.00,0.00%
ATEA,11/02/12,4.200,4.200,4.100,4.110,3050,-0.05,-1.20%
ATEA,11/01/12,4.230,4.230,4.100,4.160,3200,0.02,0.48%
ATEA,10/31/12,4.230,4.250,4.100,4.140,2357,-0.06,-1.43%
ATEA,10/26/12,,4.200,4.200,4.200,0,0.27,6.87%
ATEA,10/25/12,3.690,3.930,3.690,3.930,5160,0.29,7.97%
ATEA,10/24/12,3.910,3.950,3.640,3.640,3600,-0.30,-7.61%
ATEA,10/23/12,4.080,4.100,3.930,3.940,5650,-0.26,-6.19%
ATEA,10/19/12,4.690,4.690,3.910,4.200,10947,-0.51,-10.83%
ATEA,10/18/12,4.620,4.710,4.620,4.710,900,0.09,1.95%
ATEA,10/17/12,4.490,4.620,4.480,4.620,6217,0.24,5.48%
ATEA,10/16/12,4.300,4.450,4.300,4.380,8654,0.08,1.86%
ATEA,10/15/12,4.200,4.320,4.200,4.300,2524,-0.10,-2.27%
ATEA,10/12/12,4.230,4.400,4.230,4.400,888,0.27,6.54%
ATEA,10/11/12,4.300,4.300,4.130,4.130,1200,-0.17,-3.95%
ATEA,10/10/12,4.320,4.320,4.021,4.300,1577,-0.10,-2.27%
ATEA,10/09/12,4.300,4.400,4.300,4.400,5980,0.02,0.46%
ATEA,10/08/12,4.480,4.480,4.300,4.380,1739,0.13,3.02%
ATEA,10/06/12,4.290,4.300,4.252,4.252,1200,0.00,0.00%
ATEA,10/05/12,4.290,4.300,4.252,4.252,1200,-0.01,-0.20%
ATEA,10/04/12,4.250,4.290,4.250,4.260,1800,-0.02,-0.43%
ATEA,10/03/12,4.266,4.278,4.266,4.278,260,0.08,1.87%
ATEA,10/02/12,4.140,4.220,4.140,4.200,4014,0.03,0.72%
ATEA,10/01/12,4.250,4.350,4.170,4.170,400,0.20,5.04%
ATEA,09/28/12,4.150,4.170,3.970,3.970,500,-0.17,-4.11%
ATEA,09/26/12,,4.140,4.140,4.140,0,0.15,3.72%
ATEA,09/25/12,4.260,4.260,3.990,3.992,1184,-0.30,-6.93%
ATEA,09/24/12,4.310,4.450,4.270,4.289,1106,-0.02,-0.49%
ATEA,09/21/12,4.170,4.450,4.170,4.310,4589,0.06,1.41%
ATEA,09/20/12,4.150,4.412,4.150,4.250,5477,0.11,2.66%
ATEA,09/19/12,3.970,4.436,3.970,4.140,600,0.20,5.08%
ATEA,09/18/12,4.270,4.436,3.940,3.940,756,-0.30,-7.08%
ATEA,09/17/12,4.230,4.320,4.230,4.240,2730,0.00,0.00%
ATEA,09/14/12,4.250,4.340,3.950,4.240,13651,-0.07,-1.62%
ATEA,09/13/12,4.290,4.340,4.180,4.310,3443,0.02,0.47%
ATEA,09/12/12,4.210,4.290,4.200,4.290,5337,0.09,2.14%
ATEA,09/11/12,4.250,4.290,4.140,4.200,8035,-0.15,-3.45%
ATEA,09/10/12,4.430,4.460,4.000,4.350,7952,-0.17,-3.86%
ATEA,09/07/12,4.540,4.540,4.524,4.524,400,-0.12,-2.49%
ATEA,09/06/12,3.750,4.970,3.750,4.640,4581,-0.06,-1.28%