ATVIvsLOGI - Date Open High Low Close Volume P(ATVI)...

Info iconThis preview shows pages 1–3. Sign up to view the full content.

View Full Document Right Arrow Icon
Date Open High Low Close Volume P(ATVI) 3/9/2011 11.09 11.15 11 11.11 6757900 11.11 3/8/2011 10.94 11.19 10.94 11.11 5601300 11.11 3/7/2011 11.3 11.31 10.85 10.91 10485400 10.91 3/4/2011 11.22 11.27 11.16 11.27 6573900 11.27 3/3/2011 11.08 11.23 11.07 11.21 7879400 11.21 3/2/2011 10.97 11.09 10.87 11 10546500 11 3/1/2011 11.16 11.17 10.94 10.95 6940200 10.95 2/28/2011 11.16 11.18 10.96 11.12 7682200 11.12 2/25/2011 10.9 11.14 10.79 11.11 13528700 11.11 2/24/2011 10.77 10.98 10.69 10.78 12785600 10.78 2/23/2011 10.94 10.96 10.71 10.79 16617000 10.79 2/22/2011 10.96 11.1 10.9 10.96 9212600 10.96 2/18/2011 11.02 11.17 10.96 11.07 9850200 11.07 2/17/2011 10.96 11.09 10.91 11.03 6954300 11.03 2/16/2011 10.93 11.1 10.9 10.95 12136600 10.95 2/15/2011 10.98 11 10.83 10.94 9607200 10.94 2/14/2011 10.82 10.98 10.78 10.95 11135600 10.95 2/11/2011 10.69 10.94 10.6 10.78 17570500 10.78 2/10/2011 10.9 10.99 10.4 10.75 49040600 10.75 2/9/2011 11.9 11.96 11.63 11.69 15858000 11.69 2/8/2011 11.81 11.91 11.71 11.88 8110800 11.88 2/7/2011 11.8 11.84 11.68 11.8 6561100 11.8 2/4/2011 11.67 11.77 11.56 11.74 11292600 11.74 2/3/2011 11.66 11.73 11.42 11.64 15146000 11.64 2/2/2011 11.59 11.83 11.4 11.69 12264800 11.69 2/1/2011 11.29 11.73 11.29 11.65 14879700 11.65 1/31/2011 11.2 11.4 11.2 11.29 9243000 11.29 1/28/2011 11.2 11.42 11.08 11.21 8191000 11.21 1/27/2011 11.35 11.42 11.21 11.23 8272100 11.23 1/26/2011 11.46 11.54 11.31 11.35 8668400 11.35 1/25/2011 11.3 11.43 11.25 11.43 7985500 11.43 1/24/2011 11.28 11.5 11.25 11.37 17893300 11.37 1/21/2011 11.59 11.61 11.18 11.25 13320800 11.25 1/20/2011 11.51 11.57 11.35 11.54 7202200 11.54 1/19/2011 11.62 11.69 11.5 11.51 8273100 11.51 1/18/2011 11.75 11.92 11.63 11.68 10226600 11.68 1/14/2011 12 12.05 11.67 11.76 14824800 11.76 1/13/2011 12 12.14 11.93 12.04 9628100 12.04 1/12/2011 11.99 11.99 11.8 11.96 8548500 11.96 1/11/2011 12.02 12.03 11.81 11.94 10558200 11.94
Background image of page 1

Info iconThis preview has intentionally blurred sections. Sign up to view the full version.

View Full DocumentRight Arrow Icon
1/10/2011 12.02 12.07 11.93 11.97 11085100 11.97 1/7/2011 12.29 12.29 12.07 12.1 7033600 12.1 1/6/2011 12.31 12.34 12.14 12.26 4386600 12.26 1/5/2011 12.4 12.46 12.19 12.29 11162000 12.29 1/4/2011 12.55 12.64 12.4 12.53 8107400 12.53 1/3/2011 12.57 12.6 12.42 12.52 11721500 12.52 12/31/2010 12.57 12.58 12.29 12.44 7091600 12.44 12/30/2010 12.55 12.61 12.46 12.57 2680700 12.57 12/29/2010 12.53 12.64 12.5 12.55 3344800 12.55 12/28/2010 12.54 12.58 12.41 12.47 2569000 12.47 12/27/2010 12.44 12.58 12.31 12.55 3027500 12.55 12/23/2010 12.55 12.57 12.41 12.45 4729600 12.45 12/22/2010 12.24 12.65 12.22 12.54 12143900 12.54 12/21/2010 12.23 12.5 12.19 12.23 9871900 12.23 12/20/2010 12.2 12.32 12.12 12.21 7583100 12.21 12/17/2010 12.19 12.27 12.13 12.15 8783700 12.15 12/16/2010 12.07 12.41 12.03 12.22 13045000 12.22 12/15/2010 11.98 12.06 11.87 12.03 8713000 12.03 12/14/2010 12.07 12.19 11.99 12 7977500 12 12/13/2010 12.32 12.33 11.99 12.02 9129700 12.02 12/10/2010 12.22 12.35 12.1 12.24 7676100 12.24 12/9/2010 12.04 12.2 12.02 12.17 5345400 12.17 12/8/2010 12.01 12.05
Background image of page 2
Image of page 3
This is the end of the preview. Sign up to access the rest of the document.

This note was uploaded on 07/27/2011 for the course BUS 106 taught by Professor Li,c. during the Winter '08 term at UC Riverside.

Page1 / 18

ATVIvsLOGI - Date Open High Low Close Volume P(ATVI)...

This preview shows document pages 1 - 3. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online