Date | Ex | Sym | Open | High | Low | Close | Chg | Total Vol | #Tr | Bid | Ask | | V-TSX-V | | A-Alpha | | X-Chi-X | | P-Pure | | O-Omega | | M-TriAct | | L-LiquidNet | | E-TMX Select | 2013-02-08 | V | ENW | 1.54 | 1.60 | 1.54 | 1.60 | 0.06 | 31,550 | 22 | 1.58 | 1.60 | | 31,300 | | 250 | | | | | | | | | | | | | 2013-02-07 | V | ENW | 1.50 | 1.55 | 1.50 | 1.54 | 0.02 | 22,460 | 12 | 1.50 | 1.54 | | 22,460 | | | | | | | | | | | | | | | 2013-02-06 | V | ENW | 1.51 | 1.52 | 1.45 | 1.52 | 0.01 | 288,800 | 60 | 1.50 | 1.52 | | 286,600 | | 2,200 | | | | | | | | | | | | | 2013-02-05 | V | ENW | 1.50 | 1.55 | 1.48 | 1.51 | 0.03 | 261,425 | 43 | 1.50 | 1.54 | | 259,025 | | 2,400 | | | | | | | | | | | | | 2013-02-04 | V | ENW | 1.48 | 1.48 | 1.48 | 1.48 | -0.02 | 12,300 | 8 | 1.48 | 1.50 | | 12,300 | | | | | | | | | | | | | | | 2013-02-01 | V | ENW | 1.48 | 1.50 | 1.48 | 1.50 | | 5,000 | 3 | 1.48 | 1.50 | | 5,000 | | | | | | | | | | | | | | | 2013-01-31 | V | ENW | 1.52 | 1.52 | 1.49 | 1.50 | -0.05 | 16,300 | 9 | 1.49 | 1.51 | | 16,300 | | | | | | | | | | | | | | | 2013-01-30 | V | ENW | 1.49 | 1.55 | 1.49 | 1.55 | 0.05 | 94,990 | 40 | 1.54 | 1.55 | | 93,990 | | 1,000 | | | | | | | | | | | | | 2013-01-29 | V | ENW | 1.49 | 1.50 | 1.48 | 1.50 | | 30,850 | 19 | 1.48 | 1.50 | | 27,850 | | 3,000 | | | | | | | | | | | | | 2013-01-28 | V | ENW | 1.48 | 1.50 | 1.48 | 1.50 | | 23,000 | 12 | 1.48 | 1.50 | | 22,000 | | | | 1,000 | | | | | | | | | | | 2013-01-25 | V | ENW | 1.49 | 1.50 | 1.42 | 1.50 | | 54,450 | 28 | 1.42 | 1.50 | | 54,450 | | | | | | | | | | | | | | | 2013-01-24 | V | ENW | 1.43 | 1.50 | 1.43 | 1.50 | 0.08 | 47,975 | 33 | 1.47 | 1.50 | | 46,375 | | 1,600 | | | | | | | | | | | | | 2013-01-23 | V | ENW | 1.42 | 1.44 | 1.42 | 1.42 | -0.01 | 47,094 | 20 | 1.43 | 1.47 | | 46,994 | | 100 | | | | | | | | | | | | | 2013-01-22 | V | ENW | 1.46 | 1.46 | 1.42 | 1.43 | -0.03 | 48,020 | 19 | 1.43 | 1.47 | | 48,020 | | | | | | | | | | | | | | | 2013-01-21 | V | ENW | 1.41 | 1.46 | 1.41 | 1.46 | 0.01 | 25,500 | 20 | 1.44 | 1.50 | | 24,200 | | 1,300 | | | | | | | | | | | | | 2013-01-18 | V | ENW | 1.42 | 1.45 | 1.40 | 1.45 | 0.03 | 3,650 | 8 | 1.42 | 1.47 | | 3,650 | | | | | | | | | | | | | | | 2013-01-17 | V | ENW | 1.42 | 1.42 | 1.42 | 1.42 | | 8,200 | 3 | 1.42 | 1.47 | | 8,200 | | | | | | | | | | | | | | | 2013-01-16 | V | ENW | 1.45 | 1.45 | 1.42 | 1.42 | -0.04 | 8,500 | 5 | 1.42 | 1.47 | | 8,500 | | | | | | | | | | | | | | | 2013-01-15 | V | ENW | 1.44 | 1.46 | 1.43 | 1.46 | | 29,000 | 10 | 1.42 | 1.45 | | 29,000 | | | | | | | | | | | | | | | 2013-01-14 | V | ENW | | 1.46 | | 1.42 | 1.46 | | | | | | | | | | | | | | | | | |
Quelle:http://www.stockwatch.com/Quote/...hot=SX&symbol=ENW®ion=C |