POZN - Pozen
Twittering - Tweeting - Chatting about POZN Pozen




ForTraders: #POZEN Inc. : POZEN to Present at the Jefferies 2013 Global Healthcare Conference http://t.co/7P9cZxaUFB $POZN
· Reply · View Tweet

BV_Healthcare: $POZN POZEN to Present at the Jefferies 2013 Global Healthcare Conference.. http://t.co/hcTfUlKYBU
· Reply · View Tweet

Briefingcom: $POZN: POZEN: Presence of gastric erosions in patients taking low-dose aspirin for secondary cardiovascular... http://t.co/ZLtoUr2prP
· Reply · View Tweet

Date - Time Alert
2013-03-07 09:30:00 Price (6.2) Moves Below Moving Average of 6.28
2013-02-28 13:00:00 Price (6.18) Moves Below Moving Average of 6.2
2013-02-27 16:00:00 Price (6.17) Moves Below Moving Average of 6.17
2013-02-27 14:30:00 Price (6.17) Rises Above Moving Average of 6.16
2013-02-27 13:00:00 Price (6.14) Moves Below Moving Average of 6.15
2013-02-27 11:00:00 Price (6.14) Moves Below Moving Average of 6.14
2013-02-08 09:30:00 Price (5.63) Rises Above Moving Average of 5.47
2013-02-07 09:30:00 Price (5.56) Rises Above Moving Average of 5.49
2013-02-06 09:30:00 Price (5.45) Moves Below Moving Average of 5.51
2013-02-05 11:30:00 Price (5.56) Rises Above Moving Average of 5.51
2013-01-24 11:30:00 Price (5.43) Moves Below Moving Average of 5.44
2013-01-08 12:30:00 Price (5.15) Rises Above Moving Average of 5.15
2013-01-08 11:30:00 Price (5.14) Moves Below Moving Average of 5.15
2013-01-08 09:30:00 Price (5.2) Rises Above Moving Average of 5.15
2013-01-07 13:30:00 Price (5.16) Rises Above Moving Average of 5.15
2013-01-07 11:30:00 Price (5.12) Moves Below Moving Average of 5.15
2013-01-02 10:30:00 Price (5.13) Moves Below Moving Average of 5.15
2013-01-02 09:30:00 Price (5.16) Rises Above Moving Average of 5.15
2012-12-27 15:00:00 Price (5.24) Rises Above Moving Average of 5.21
2012-12-17 14:30:00 Price (5.26) Moves Below Moving Average of 5.31
2012-12-17 11:30:00 Price (5.42) Rises Above Moving Average of 5.31
2012-12-14 13:30:00 Price (5.24) Moves Below Moving Average of 5.32
2012-12-14 12:00:00 Price (5.29) Moves Below Moving Average of 5.32
2012-12-14 11:00:00 Price (5.33) Rises Above Moving Average of 5.32
2012-12-13 15:30:00 Price (5.37) Rises Above Moving Average of 5.32
2012-12-04 12:00:00 Price (5.44) Moves Below Moving Average of 5.49
2012-12-04 10:30:00 Price (5.52) Rises Above Moving Average of 5.49
2012-11-30 11:00:00 Price (5.48) Rises Above Moving Average of 5.48
2012-11-12 11:00:00 Price (5.89) Moves Below Moving Average of 5.95
2012-10-19 10:30:00 Price (6.47) Moves Below Moving Average of 6.51
2012-10-17 15:30:00 Price (6.61) Rises Above Moving Average of 6.57
2012-10-02 09:30:00 Price (6.62) Moves Below Moving Average of 7.3
2012-05-04 13:30:00 Price (7.31) Rises Above Moving Average of 7.3
2012-05-03 13:30:00 Price (7.28) Moves Below Moving Average of 7.28
2012-05-03 10:30:00 Price (7.3) Rises Above Moving Average of 7.27
2012-04-27 10:00:00 Price (6.33) Moves Below Moving Average of 7.29
2012-03-06 11:00:00 Price (4.45) Rises Above Moving Average of 4.45
2012-03-02 11:30:00 Price (4.43) Moves Below Moving Average of 4.45
2012-03-01 16:00:00 Price (4.4) Moves Below Moving Average of 4.45
2012-03-01 12:30:00 Price (4.45) Rises Above Moving Average of 4.45
2012-03-01 11:00:00 Price (4.42) Moves Below Moving Average of 4.45
2012-02-29 14:30:00 Price (4.44) Moves Below Moving Average of 4.45
2012-02-28 12:00:00 Price (4.45) Moves Below Moving Average of 4.46
2012-02-27 15:00:00 Price (4.47) Rises Above Moving Average of 4.46
2012-02-27 13:00:00 Price (4.46) Moves Below Moving Average of 4.47
2012-02-23 09:30:00 Price (4.46) Moves Below Moving Average of 4.5
2012-02-22 14:30:00 Price (4.57) Rises Above Moving Average of 4.49
2012-02-17 16:00:00 Price (4.47) Moves Below Moving Average of 4.47
2012-02-17 11:30:00 Price (4.48) Rises Above Moving Average of 4.46
2012-02-13 15:30:00 Price (4.42) Moves Below Moving Average of 4.44
2012-02-13 13:00:00 Price (4.44) Rises Above Moving Average of 4.44
2012-02-10 16:00:00 Price (4.42) Moves Below Moving Average of 4.43
2012-01-31 16:00:00 Price (4.25) Moves Below Moving Average of 4.26
2012-01-31 11:30:00 Price (4.26) Rises Above Moving Average of 4.26
2012-01-30 14:30:00 Price (4.25) Rises Above Moving Average of 4.25
2012-01-30 13:30:00 Price (4.24) Moves Below Moving Average of 4.25
2012-01-26 13:00:00 Price (4.25) Rises Above Moving Average of 4.22
2012-01-26 10:00:00 Price (4.2) Moves Below Moving Average of 4.21
2012-01-25 14:30:00 Price (4.2) Moves Below Moving Average of 4.21
2012-01-25 11:00:00 Price (4.21) Rises Above Moving Average of 4.2
2011-12-28 10:30:00 Price (3.85) Moves Below Moving Average of 3.87
2011-12-27 10:30:00 Price (3.9) Rises Above Moving Average of 3.88
2011-12-27 09:30:00 Price (3.87) Moves Below Moving Average of 3.88
2011-12-23 13:30:00 Price (3.87) Moves Below Moving Average of 3.88
2011-12-21 14:00:00 Price (3.89) Rises Above Moving Average of 3.87
2011-12-20 09:30:00 Price (3.79) Moves Below Moving Average of 3.86
2011-11-23 15:00:00 Price (2.47) Moves Below Moving Average of 2.47
2011-11-23 14:00:00 Price (2.48) Rises Above Moving Average of 2.47
2011-11-23 10:00:00 Price (2.46) Moves Below Moving Average of 2.48
2011-11-08 15:30:00 Price (2.59) Rises Above Moving Average of 2.58
2011-11-08 10:30:00 Price (2.55) Moves Below Moving Average of 2.58
2011-11-07 14:00:00 Price (2.59) Rises Above Moving Average of 2.58
2011-10-31 09:30:00 Price (2.68) Moves Below Moving Average of 2.68
2011-10-28 13:30:00 Price (2.68) Moves Below Moving Average of 2.69
2011-10-27 14:00:00 Price (2.71) Rises Above Moving Average of 2.69
2011-10-27 12:30:00 Price (2.69) Moves Below Moving Average of 2.7
2011-10-27 09:30:00 Price (2.7) Rises Above Moving Average of 2.7
2011-10-24 16:00:00 Price (2.69) Rises Above Moving Average of 2.69
2011-10-19 10:30:00 Price (2.61) Moves Below Moving Average of 2.64
2011-10-18 15:30:00 Price (2.67) Rises Above Moving Average of 2.63
2011-10-17 16:00:00 Price (2.61) Moves Below Moving Average of 2.63
2011-10-17 13:30:00 Price (2.6) Moves Below Moving Average of 2.62
2011-10-05 15:00:00 Price (2.52) Rises Above Moving Average of 2.52
2011-10-05 13:30:00 Price (2.51) Moves Below Moving Average of 2.52
2011-10-05 12:30:00 Price (2.53) Rises Above Moving Average of 2.53
2011-09-19 13:00:00 Price (2.82) Rises Above Moving Average of 2.82
2011-09-19 11:30:00 Price (2.82) Rises Above Moving Average of 2.82
2011-09-14 14:30:00 Price (2.83) Rises Above Moving Average of 2.81
2011-09-02 11:30:00 Price (3.01) Rises Above Moving Average of 3
2011-07-27 15:00:00 Price (4.56) Moves Below Moving Average of 4.58
2011-07-20 13:00:00 Price (4.47) Rises Above Moving Average of 4.46
2011-07-19 14:00:00 Price (4.39) Moves Below Moving Average of 4.46
2011-07-18 10:30:00 Price (4.43) Moves Below Moving Average of 4.44
2011-07-14 14:30:00 Price (4.45) Rises Above Moving Average of 4.43
2011-07-14 12:30:00 Price (4.41) Moves Below Moving Average of 4.43
2011-07-12 15:30:00 Price (4.41) Moves Below Moving Average of 4.44
2011-07-06 13:30:00 Price (4.43) Moves Below Moving Average of 4.43
2011-07-06 12:00:00 Price (4.48) Rises Above Moving Average of 4.44
2011-07-06 10:00:00 Price (4.45) Rises Above Moving Average of 4.44
2011-07-05 09:30:00 Price (4.42) Moves Below Moving Average of 4.45
2011-05-05 15:00:00 Price (5.94) Moves Below Moving Average of 5.95
2011-04-25 09:30:00 Price (5.82) Rises Above Moving Average of 5.8
2011-04-19 11:00:00 Price (5.68) Moves Below Moving Average of 5.73
2011-04-14 12:00:00 Price (5.59) Rises Above Moving Average of 5.58
2011-04-14 11:00:00 Price (5.57) Moves Below Moving Average of 5.57
2011-04-13 14:00:00 Price (5.55) Moves Below Moving Average of 5.55
2011-03-23 09:30:00 Price (4.95) Rises Above Moving Average of 4.79
2011-01-27 16:00:00 Price (6.67) Moves Below Moving Average of 6.68
2011-01-26 16:00:00 Price (6.7) Rises Above Moving Average of 6.7
2011-01-11 14:00:00 Price (6.71) Moves Below Moving Average of 6.81
2011-01-03 11:30:00 Price (6.91) Rises Above Moving Average of 6.82
2010-12-20 11:00:00 Price (6.84) Moves Below Moving Average of 6.88
2010-12-17 12:30:00 Price (6.86) Moves Below Moving Average of 6.86
2010-12-07 11:00:00 Price (6.63) Rises Above Moving Average of 6.61
2010-12-01 16:00:00 Price (6.62) Rises Above Moving Average of 6.6
2010-12-01 14:30:00 Price (6.58) Moves Below Moving Average of 6.6
2010-11-26 12:30:00 Price (6.62) Moves Below Moving Average of 6.62
2010-11-22 10:30:00 Price (6.57) Moves Below Moving Average of 6.61
2010-11-18 10:30:00 Price (6.63) Rises Above Moving Average of 6.61
2010-11-15 14:30:00 Price (6.68) Moves Below Moving Average of 6.7
2010-11-15 12:30:00 Price (6.67) Moves Below Moving Average of 6.71
2010-11-15 11:00:00 Price (6.73) Rises Above Moving Average of 6.72
2010-11-12 15:30:00 Price (6.71) Moves Below Moving Average of 6.73
2010-11-12 12:00:00 Price (6.76) Rises Above Moving Average of 6.74
2010-11-12 11:00:00 Price (6.74) Moves Below Moving Average of 6.75
2010-11-12 10:00:00 Price (6.9) Rises Above Moving Average of 6.75
2010-10-27 10:00:00 Price (7.16) Rises Above Moving Average of 7.12
2010-10-26 15:00:00 Price (7.09) Moves Below Moving Average of 7.11
2010-10-21 15:30:00 Price (7.12) Rises Above Moving Average of 7.07
2010-10-21 14:00:00 Price (7) Moves Below Moving Average of 7.07
2010-10-20 10:00:00 Price (7.07) Rises Above Moving Average of 7.06
2010-10-19 15:30:00 Price (7.02) Moves Below Moving Average of 7.06
2010-10-11 10:00:00 Price (7.44) Rises Above Moving Average of 6.97
2010-10-04 11:00:00 Price (6.94) Moves Below Moving Average of 6.98
2010-09-20 10:30:00 Price (6.8) Rises Above Moving Average of 6.77
2010-09-15 11:00:00 Price (6.86) Rises Above Moving Average of 6.86
2010-09-14 16:00:00 Price (6.84) Moves Below Moving Average of 6.87
2010-09-14 11:30:00 Price (6.88) Rises Above Moving Average of 6.87
2010-09-14 10:00:00 Price (6.88) Rises Above Moving Average of 6.88
2010-08-30 10:30:00 Price (7.25) Moves Below Moving Average of 7.25
2010-08-27 14:30:00 Price (7.28) Rises Above Moving Average of 7.26
2010-08-27 11:30:00 Price (7.28) Rises Above Moving Average of 7.27
2010-08-26 10:30:00 Price (7.29) Rises Above Moving Average of 7.29
2010-08-23 11:00:00 Price (7.26) Moves Below Moving Average of 7.34
2010-08-23 10:00:00 Price (7.44) Rises Above Moving Average of 7.34
2010-08-10 16:00:00 Price (7.54) Moves Below Moving Average of 7.57
2010-08-10 14:30:00 Price (7.57) Rises Above Moving Average of 7.56
2010-08-10 10:30:00 Price (7.52) Moves Below Moving Average of 7.53
2010-08-06 15:00:00 Price (7.45) Rises Above Moving Average of 7.43
2010-08-04 12:30:00 Price (7.37) Moves Below Moving Average of 7.37
2010-08-04 11:00:00 Price (7.34) Moves Below Moving Average of 7.37
2010-07-21 15:00:00 Price (6.77) Moves Below Moving Average of 6.79
2010-07-20 14:30:00 Price (6.8) Rises Above Moving Average of 6.8
2010-07-16 10:00:00 Price (6.77) Moves Below Moving Average of 6.89
2010-07-15 13:30:00 Price (6.95) Rises Above Moving Average of 6.9
2010-07-15 10:30:00 Price (6.8) Moves Below Moving Average of 6.92
2010-07-13 11:00:00 Price (6.93) Moves Below Moving Average of 6.94
2010-07-13 10:00:00 Price (7.02) Rises Above Moving Average of 6.95
2010-07-12 10:00:00 Price (6.96) Moves Below Moving Average of 6.98
2010-07-09 15:30:00 Price (6.99) Rises Above Moving Average of 6.98
2010-06-25 11:00:00 Price (7.34) Moves Below Moving Average of 7.35
2010-06-25 10:00:00 Price (7.4) Rises Above Moving Average of 7.35
2010-06-24 15:00:00 Price (7.33) Moves Below Moving Average of 7.36
2010-06-24 14:00:00 Price (7.38) Rises Above Moving Average of 7.36
2010-06-22 12:30:00 Price (7.47) Rises Above Moving Average of 7.43
2010-06-21 10:00:00 Price (7.45) Moves Below Moving Average of 7.46
2010-06-14 15:30:00 Price (7.54) Rises Above Moving Average of 7.49
2010-06-14 14:30:00 Price (7.48) Moves Below Moving Average of 7.49
2010-06-14 09:30:00 Price (7.53) Rises Above Moving Average of 7.5
2010-06-04 09:30:00 Price (7.71) Moves Below Moving Average of 7.97
2010-06-03 11:00:00 Price (8.08) Rises Above Moving Average of 7.97
2010-05-03 14:00:00 Price (10.63) Moves Below Moving Average of 10.78
2010-04-20 12:30:00 Price (10.32) Rises Above Moving Average of 10.26
2010-04-19 15:30:00 Price (10.24) Rises Above Moving Average of 10.24
2010-04-16 16:00:00 Price (10.22) Rises Above Moving Average of 10.19
2010-04-16 15:00:00 Price (10.16) Moves Below Moving Average of 10.18
2010-04-16 13:30:00 Price (10.19) Rises Above Moving Average of 10.17
2010-04-16 12:00:00 Price (10.14) Moves Below Moving Average of 10.15
2010-03-05 14:30:00 Price (6.75) Rises Above Moving Average of 6.74
2009-08-07 12:00:00 Price (7.78) Rises Above Moving Average of 7.78
2009-08-05 11:30:00 Price (7.77) Moves Below Moving Average of 7.77
2009-08-03 15:00:00 Price (7.73) Rises Above Moving Average of 7.73
2009-08-03 10:30:00 Price (7.74) Rises Above Moving Average of 7.72
2009-07-31 14:30:00 Price (7.74) Rises Above Moving Average of 7.71
2009-07-31 13:30:00 Price (7.63) Moves Below Moving Average of 7.71
2009-07-29 12:30:00 Price (7.67) Rises Above Moving Average of 7.67
2009-07-29 11:00:00 Price (7.63) Moves Below Moving Average of 7.66
2009-07-28 12:30:00 Price (7.67) Rises Above Moving Average of 7.65
2009-07-28 10:00:00 Price (7.54) Moves Below Moving Average of 7.65
2009-07-27 16:00:00 Price (7.76) Rises Above Moving Average of 7.65
2009-07-27 11:00:00 Price (7.51) Moves Below Moving Average of 7.67
2009-07-27 09:30:00 Price (7.64) Moves Below Moving Average of 7.67
2009-07-22 09:30:00 Price (7.84) Rises Above Moving Average of 7.67
2009-07-17 14:00:00 Price (7.65) Moves Below Moving Average of 7.67
2009-07-15 13:00:00 Price (7.73) Rises Above Moving Average of 7.62
2009-07-15 09:30:00 Price (7.64) Rises Above Moving Average of 7.62
2009-07-13 16:00:00 Price (7.64) Rises Above Moving Average of 7.63
2009-07-07 15:30:00 Price (7.65) Moves Below Moving Average of 7.72
2009-07-07 13:00:00 Price (7.69) Moves Below Moving Average of 7.72
2009-07-07 11:00:00 Price (7.84) Rises Above Moving Average of 7.72
2009-07-02 09:30:00 Price (7.7) Moves Below Moving Average of 7.72
2009-06-30 16:00:00 Price (7.68) Moves Below Moving Average of 7.69
2009-06-26 13:30:00 Price (7.69) Moves Below Moving Average of 7.71
2009-06-25 13:00:00 Price (7.71) Rises Above Moving Average of 7.68
2009-06-23 10:30:00 Price (7.62) Moves Below Moving Average of 7.65
2009-06-22 12:30:00 Price (7.65) Rises Above Moving Average of 7.63
2009-06-22 11:00:00 Price (7.61) Moves Below Moving Average of 7.62
2009-06-16 13:00:00 Price (7.46) Moves Below Moving Average of 7.51
2009-06-11 11:00:00 Price (7.46) Moves Below Moving Average of 7.47
2009-06-09 10:30:00 Price (7.36) Moves Below Moving Average of 7.47
2009-06-08 16:00:00 Price (7.54) Rises Above Moving Average of 7.47
2009-06-08 11:00:00 Price (7.47) Moves Below Moving Average of 7.47
2009-05-29 13:30:00 Price (7.38) Rises Above Moving Average of 7.37
2009-05-28 15:30:00 Price (7.43) Rises Above Moving Average of 7.36
2009-05-27 09:30:00 Price (7.45) Rises Above Moving Average of 7.34
2009-05-20 09:30:00 Price (7.46) Rises Above Moving Average of 7.41
2009-05-13 11:30:00 Price (7.51) Rises Above Moving Average of 7.5
2009-05-13 09:30:00 Price (7.67) Rises Above Moving Average of 7.5
2009-05-11 16:00:00 Price (7.62) Rises Above Moving Average of 7.49
2009-05-11 14:30:00 Price (7.46) Moves Below Moving Average of 7.49
2009-05-11 13:30:00 Price (7.55) Rises Above Moving Average of 7.48
2009-05-11 12:00:00 Price (7.4) Moves Below Moving Average of 7.47
2009-05-11 10:30:00 Price (7.51) Rises Above Moving Average of 7.46
2009-05-11 09:30:00 Price (7.38) Moves Below Moving Average of 7.45
2009-05-05 16:00:00 Price (7.29) Rises Above Moving Average of 7.29
2009-04-14 12:30:00 Price (6.17) Moves Below Moving Average of 6.18
2009-04-13 15:30:00 Price (6.54) Rises Above Moving Average of 6.16
2009-04-13 14:00:00 Price (6.12) Moves Below Moving Average of 6.15
2009-04-13 12:30:00 Price (6.17) Rises Above Moving Average of 6.14
2009-04-13 11:30:00 Price (6.13) Moves Below Moving Average of 6.14
2009-04-08 16:00:00 Price (6.32) Rises Above Moving Average of 6.09
2009-03-17 11:30:00 Price (5.36) Moves Below Moving Average of 5.37
2009-03-12 13:00:00 Price (5.39) Rises Above Moving Average of 5.38
2009-03-12 11:00:00 Price (5.42) Rises Above Moving Average of 5.39
2009-02-17 09:30:00 Price (6.95) Moves Below Moving Average of 6.95
2009-01-15 14:30:00 Price (5.15) Rises Above Moving Average of 5.14
2009-01-15 09:30:00 Price (5.18) Rises Above Moving Average of 5.15
2009-01-13 13:30:00 Price (5.17) Moves Below Moving Average of 5.19
2009-01-13 12:30:00 Price (5.2) Rises Above Moving Average of 5.19
2009-01-09 16:00:00 Price (5.22) Moves Below Moving Average of 5.24
2009-01-09 14:00:00 Price (5.23) Moves Below Moving Average of 5.24
2009-01-07 09:30:00 Price (5.13) Moves Below Moving Average of 5.21
2008-12-19 11:30:00 Price (5.66) Moves Below Moving Average of 5.75
2008-12-09 11:30:00 Price (5.94) Moves Below Moving Average of 6.05
2008-12-04 09:30:00 Price (5.93) Moves Below Moving Average of 5.94
2008-12-03 14:00:00 Price (5.9) Moves Below Moving Average of 5.94
2008-12-02 09:30:00 Price (6.52) Rises Above Moving Average of 5.94
2008-12-01 15:30:00 Price (5.94) Moves Below Moving Average of 5.95
2008-11-24 14:30:00 Price (6.01) Rises Above Moving Average of 5.98
2008-11-13 16:00:00 Price (6.15) Rises Above Moving Average of 6.11
2008-11-11 16:00:00 Price (6.07) Moves Below Moving Average of 6.12
2008-11-04 13:30:00 Price (6.61) Rises Above Moving Average of 6.3
2008-10-01 09:30:00 Price (10.78) Rises Above Moving Average of 10.7
2008-09-30 09:30:00 Price (10.78) Rises Above Moving Average of 10.73
2008-09-29 15:00:00 Price (10.74) Rises Above Moving Average of 10.73
2008-09-26 15:30:00 Price (10.6) Moves Below Moving Average of 10.75
2008-09-26 09:30:00 Price (10.27) Moves Below Moving Average of 10.76
2008-09-25 10:00:00 Price (10.87) Rises Above Moving Average of 10.75
2008-09-24 16:00:00 Price (10.54) Moves Below Moving Average of 10.76


What Blogs are saying about Pozen
Así se verán tres nuevas vías en el norte de Bogotá

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 4.73 5.73 6.51 6.35
Median Moving Average 4.12 5.15 6.45 6.41
Simple Moving Average 4.12 5.16 6.45 6.42
Triangular Moving Average 3.74 5.06 6.63 6.41


Pozen is traded on the NSD (NASDAQ) using the symbol POZN

Industry: DRUGS - Drug Manufacturers - Other Sub Industry Specific Industry

The historical high for POZN was 21.75 on the 22nd of December 2000. It has been 4313 days since the historical high price.

The lowest price was 2.26 on the 3rd of October 2011. It has been 376 days since that low price.

The largest volume day was the 29th of January 2009 when 89,270,000 shares were traded. It has been 1353 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 768 days ago.

What Google thinks of Pozen

Seasonality Analysis of POZN

Historical data for POZN

Pozen at ValueWiki
No Pattern Matches for POZN

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to POZN
Stocks with Negative Correlation to POZN


Closing Prices over the past 15 trading days

POZN chart



Date                Open    High    Low    Close
2013-02-08    5.51   5.75   5.51   5.71      187100
2013-02-07    5.47   5.56   5.44   5.46      194700
2013-02-06    5.48   5.51   5.45   5.49      180800
2013-02-05    5.50   5.60   5.49   5.58      73200
2013-02-01    5.34   5.48   5.28   5.46      124400
2013-01-31    5.32   5.43   5.23   5.31      104700
2013-01-30    5.39   5.42   5.30   5.31      97600
2013-01-29    5.34   5.42   5.34   5.39      67400
2013-01-28    5.43   5.44   5.34   5.36      111000
2013-01-25    5.45   5.45   5.35   5.40      85207
2013-01-24    5.40   5.50   5.36   5.40      103200
2013-01-23    5.50   5.71   5.31   5.38      158200
2013-01-22    5.84   5.85   5.45   5.48      110400
2013-01-10    5.25   5.38   5.13   5.33      115200
2013-01-09    5.19   5.30   5.18   5.24      61100








Previous symbol is POZ

Next symbol is PP