Vous êtes sur la page 1sur 6

Symbol:  Engro Corporation

For: March, 2009


CLOSING
DATE OPEN RATE HIGH RATE LOW RATE RATE TURNOVER
2-Mar-09 108.4 111.99 107.1 108.58 1,863,700
3-Mar-09 108.58 108 103.51 107.38 1,871,100
4-Mar-09 107.38 112.74 108.2 112.74 2,357,100
5-Mar-09 112.74 117.5 112.8 116.15 4,873,100
6-Mar-09 116.15 116.5 110.45 110.85 2,597,700
9-Mar-09 110.85 110.85 108.26 108.99 546,000
11-Mar-09 108.99 110.15 105.5 106.36 747,000
12-Mar-09 106.36 111.1 106.11 109.97 2,199,800
13-Mar-09 109.97 115.4 109.35 114.33 3,021,500
16-Mar-09 114.33 120.04 119.1 120.04 1,605,400
17-Mar-09 120.04 126.04 119.75 125.46 5,851,700
18-Mar-09 125.46 131.7 123.2 131.05 5,942,000
19-Mar-09 131.05 135.5 130 133.83 7,767,900
20-Mar-09 133.83 138.1 127.14 127.82 6,586,500
24-Mar-09 127.82 134.21 130.5 134.21 3,058,900
25-Mar-09 134.21 139.25 133.35 134.86 4,990,400
26-Mar-09 134.86 137 130.86 131.89 2,839,400
27-Mar-09 131.89 136.35 132.8 135.09 3,126,700
30-Mar-09 135.09 141.84 136.1 140.82 4,332,900
31-Mar-09 140.82 147.86 138.25 144.65 9,573,300
1-Apr-09 144.65 151.88 147.55 151.87 4,814,700
2-Apr-09 151.87 158.7 152.8 155.18 6,969,300
3-Apr-09 155.18 159.55 152.01 156.19 8,523,400
6-Apr-09 156.19 155.5 152.26 153.59 3,521,000
7-Apr-09 153.59 159.2 154.7 156.87 7,658,700
8-Apr-09 156.87 155.48 149.03 149.03 3,040,200
9-Apr-09 149.03 150.99 141.58 142.97 7,790,300
10-Apr-09 142.97 149.9 141.25 149.1 4,693,600
13-Apr-09 149.1 155.25 152 153.39 4,329,700
14-Apr-09 153.39 154.2 145.73 145.88 4,807,700
15-Apr-09 145.88 147.25 138.61 140.54 4,354,300
16-Apr-09 140.54 146.19 137.25 139.79 7,063,400
17-Apr-09 139.79 146.77 140.6 146.42 5,259,100
20-Apr-09 146.42 153.7 147.51 151.76 4,630,800
21-Apr-09 151.76 159.05 152 154.17 7,130,200
22-Apr-09 154.17 156.1 146.47 146.69 4,607,600
23-Apr-09 146.69 148.6 139.36 139.65 2,436,000
24-Apr-09 139.65 146.63 137.26 146.39 2,633,700
27-Apr-09 146.39 150.2 139.08 139.08 3,268,100
28-Apr-09 139.08 143.2 132.13 140.74 6,093,600
29-Apr-09 140.74 142.7 133.71 134.12 2,814,000
30-Apr-09 134.12 136.4 128.25 131.43 2,838,000
4-May-09 131.43 134.7 126 126.94 1,959,500
5-May-09 126.94 129 123.01 123.88 1,512,400
6-May-09 123.88 128.4 123.9 127.18 2,085,700
7-May-09 127.18 130.1 124.6 128.48 2,811,400
8-May-09 128.48 133 126.6 130.35 2,727,300
11-May-09 130.35 135.3 131 134.02 2,811,900
12-May-09 134.02 138.85 134.7 137.45 2,149,200
13-May-09 137.45 144 136.25 137.48 7,060,700
14-May-09 137.48 139 132.52 134.14 1,880,900
15-May-09 134.14 136.5 131.5 133.81 1,776,300
18-May-09 133.81 138.55 133.56 136.93 2,825,200
19-May-09 136.93 139.6 136 136.67 2,367,800
20-May-09 136.67 137.7 134.5 135.26 2,235,000
21-May-09 135.26 133.53 130.05 132.88 1,772,800
22-May-09 132.88 137.95 134.7 137.24 2,347,000
25-May-09 137.24 141.8 136.3 139.3 3,084,100
26-May-09 139.3 143 139.5 141.12 3,354,500
27-May-09 141.12 143.73 138.1 138.85 3,627,700
28-May-09 138.85 145.65 140 144.04 4,704,100
29-May-09 144.04 145.5 138.9 140.25 5,385,100
1-Jun-09 140.25 140.83 134.65 135.34 2,449,800
2-Jun-09 135.34 136.45 131.7 132.59 1,512,300
3-Jun-09 132.59 134.95 130.11 130.89 1,751,200
4-Jun-09 130.89 132.65 128.5 128.99 1,287,400
5-Jun-09 128.99 132.7 129.2 130.81 1,468,400
8-Jun-09 130.81 133.7 129.6 132.4 1,481,300
9-Jun-09 132.4 136.5 132.01 135.98 4,969,900
10-Jun-09 135.98 137.25 132.25 133.07 2,320,200
11-Jun-09 133.07 134 128.4 129.2 4,178,200
12-Jun-09 129.2 134 129 132.62 2,824,600
15-Jun-09 132.62 132.9 128.75 129.22 1,333,000
16-Jun-09 129.22 129.9 127.75 128.7 1,218,300
17-Jun-09 128.7 134.49 128.95 133.54 2,729,400
18-Jun-09 133.54 134.7 130.75 131.21 1,996,700
19-Jun-09 131.21 132.5 130.11 131.12 916,800
22-Jun-09 131.12 132.99 127.81 129.09 2,225,500
23-Jun-09 129.09 130.49 127.2 127.94 1,580,100
24-Jun-09 127.94 128.7 126.2 126.9 1,004,200
25-Jun-09 126.9 129.6 126.8 128.57 1,191,900
26-Jun-09 128.57 131.98 129.22 129.85 1,616,200
29-Jun-09 129.85 131.45 129.5 129.92 726,100
30-Jun-09 129.92 130.75 128.01 128.43 652,100
1-Jul-09 128.43 131.5 128.6 130.53 1,377,900
2-Jul-09 130.53 137.05 131.25 136.75 5,916,000
3-Jul-09 136.75 138.39 134 134.7 4,552,000
6-Jul-09 134.7 135.9 134.26 135.46 986,300
7-Jul-09 135.46 139.9 136.02 136.54 5,422,600
8-Jul-09 136.54 136.99 134.3 134.94 1,539,000
9-Jul-09 134.94 138.35 134.8 135.74 2,433,100
10-Jul-09 135.74 139.28 136 138.9 3,434,900
13-Jul-09 138.9 142.55 140.05 141.68 4,967,500
14-Jul-09 141.68 142.5 139 139.41 4,300,600
15-Jul-09 139.41 144.38 140.01 143.09 8,391,400
16-Jul-09 143.09 147.98 143.75 147.07 8,325,700
17-Jul-09 147.07 148.6 144.75 145.2 3,644,900
20-Jul-09 145.2 148.05 144.71 145.08 2,960,900
21-Jul-09 145.08 145.95 143 144.31 1,332,328
22-Jul-09 144.31 145.84 141.7 142.29 1,945,904
23-Jul-09 142.29 145.65 142.5 142.85 2,058,294
24-Jul-09 142.85 143.75 139.5 141.53 2,283,162
27-Jul-09 141.53 142.2 136.7 137.29 2,389,826
28-Jul-09 137.29 137.25 132.6 134.49 2,521,770
29-Jul-09 134.49 136.49 130 131.22 1,941,647
30-Jul-09 131.22 132.3 129.99 130.3 707,114
31-Jul-09 130.3 136 130.99 135.53 1,904,258
3-Aug-09 135.53 136 132.8 133.76 1,091,900
4-Aug-09 133.76 135.8 133.01 133.78 1,043,293
5-Aug-09 133.78 137.7 134 134.64 2,051,719
6-Aug-09 134.64 141 133 135.06 1,421,185
7-Aug-09 135.06 137.4 135.1 135.43 1,595,331
10-Aug-09 135.43 140.8 136 140.2 3,357,613
11-Aug-09 140.2 142.5 138.6 141.07 4,402,314
12-Aug-09 141.07 142.35 138.9 139.26 2,196,574
13-Aug-09 139.26 139.9 137.51 137.97 1,236,487
17-Aug-09 137.97 137.89 134 134.62 1,133,286
18-Aug-09 134.62 136.35 133.6 134 674,765
19-Aug-09 134 135.6 132.9 133.28 1,125,065
20-Aug-09 133.28 134.6 132.8 133.43 458,607
21-Aug-09 133.43 135.98 133.71 135.6 1,098,661
24-Aug-09 135.6 140.9 136 140.22 2,510,150
25-Aug-09 140.22 142.15 137.9 138.45 2,014,697
26-Aug-09 138.45 139.75 137.8 139.2 515,384
27-Aug-09 139.2 140.9 139.1 139.43 867,952
28-Aug-09 139.43 146 139.3 145.26 3,679,782
31-Aug-09 145.26 148 143.8 145.13 3,001,767
1-Sep-09 143.13 149 142.4 146.76 4,305,042
2-Sep-09 146.76 154.09 148 154.09 5,294,304
3-Sep-09 154.09 161.4 153.6 158.68 9,263,886
4-Sep-09 158.68 161.75 155.25 159 7,438,644
7-Sep-09 159 160.9 151.8 153.51 2,792,897
8-Sep-09 153.51 153.5 145.87 146.11 3,240,226
9-Sep-09 146.11 152 146.8 150.61 3,595,917
10-Sep-09 150.61 155.99 148 153.71 5,831,060
11-Sep-09 153.71 157.7 154.13 155.66 2,634,876
14-Sep-09 155.66 156.75 152.5 153.43 715,195
15-Sep-09 153.43 156.31 152.01 155.22 3,012,115
16-Sep-09 155.22 161.22 155.6 159.22 5,102,855
17-Sep-09 159.22 167.18 162 167.18 6,291,992
18-Sep-09 167.18 171.9 165.2 170.7 7,227,914
24-Sep-09 170.7 179.23 172.01 178.1 10,750,112
25-Sep-09 178.1 186.99 178.2 185.51 14,494,759
28-Sep-09 185.51 186.9 176.24 177.85 5,842,248
29-Sep-09 177.85 183.75 175.31 181.25 9,128,505
30-Sep-09 181.25 184.1 177.6 180.86 5,198,382
1-Oct-09 180.86 184.8 178.15 180.2 4,215,342
2-Oct-09 180.2 184.54 178 183.6 4,596,942
5-Oct-09 183.6 185.75 181 181.7 3,101,975
6-Oct-09 181.7 182.95 180.1 180.69 1,376,525
7-Oct-09 180.69 183.9 175.05 178.48 9,085,866
8-Oct-09 178.48 179.7 170.6 174.33 5,395,145
9-Oct-09 174.33 176.45 172 173.04 1,078,951
12-Oct-09 173.04 176.3 171.75 174.46 1,576,179
13-Oct-09 174.46 177.45 174.02 176.62 1,963,110
14-Oct-09 176.62 182.2 177.2 179.28 6,257,581
15-Oct-09 179.28 184.25 180.5 182.38 7,647,594
16-Oct-09 182.38 184 178.12 179.77 3,276,359
19-Oct-09 179.77 179.5 170.79 171.1 3,724,162
20-Oct-09 171.1 175.5 170 172.66 2,375,455
21-Oct-09 172.66 171.5 164.03 164.26 2,876,272
22-Oct-09 164.26 166 157.5 163.2 2,365,045
23-Oct-09 163.2 165.1 160.5 161.5 1,220,460
26-Oct-09 161.5 166 162 164.65 1,318,107
27-Oct-09 164.65 168.25 164.4 165.04 2,934,375
28-Oct-09 165.04 170.3 161.75 167.15 5,265,375
29-Oct-09 167.15 168.4 162.05 164.22 1,605,043
30-Oct-09 164.22 167.5 165 165.63 1,524,548
2-Nov-09 165.63 166.85 157.35 158.61 2,367,570
3-Nov-09 158.61 161.95 157.5 160.9 2,385,981
4-Nov-09 160.9 167.65 161.97 166.18 3,471,037
5-Nov-09 166.18 173.65 166 170.72 6,693,387
6-Nov-09 170.72 172.2 167.2 170.19 3,293,693
10-Nov-09 170.19 171.6 165.25 168.08 1,560,733
11-Nov-09 168.08 175.25 166 172.9 3,335,336
12-Nov-09 172.9 179.5 174.4 177.9 6,283,795
13-Nov-09 177.9 181.8 176.25 181 3,490,648
16-Nov-09 181 184.44 180.01 182.08 2,736,386
17-Nov-09 182.08 183.24 177.1 177.71 1,881,044
18-Nov-09 177.71 180.6 176.25 177.15 2,221,833
19-Nov-09 175.15 178.32 176.2 177.76 1,202,904
20-Nov-09 177.76 182.8 178.6 181.29 3,558,202
23-Nov-09 181.29 181.9 177.7 178.56 1,133,761
24-Nov-09 178.56 180.75 177.25 178.21 1,616,627
25-Nov-09 178.21 180.7 177.99 178.84 1,566,656
26-Nov-09 178.84 182.8 178.53 181.48 1,370,103
1-Dec-09 181.48 180 177.8 178.99 910,601
2-Dec-09 178.99 181.69 178.39 180.85 1,612,839
3-Dec-09 180.85 181.75 179.2 179.52 1,140,003
4-Dec-09 179.52 179.79 177 177.45 571,153
7-Dec-09 177.45 177.95 175.99 177.3 1,123,739
8-Dec-09 177.3 177.65 173 173.48 1,349,298
9-Dec-09 173.48 175.8 171.75 173.65 819,815
10-Dec-09 173.65 180.8 174.01 178.01 2,174,399
11-Dec-09 178.01 179.5 176.7 176.96 541,075
14-Dec-09 176.96 185.8 177.65 185.11 4,545,351
15-Dec-09 185.11 187.79 181.4 182.23 3,417,018
16-Dec-09 182.23 184.18 180.66 181.89 1,600,871
17-Dec-09 181.89 185.5 181 181.33 1,193,594
18-Dec-09 181.33 181.85 179.4 180.22 625,922
21-Dec-09 180.22 182.24 180 181.95 747,413
22-Dec-09 181.95 184.75 182.5 183 1,806,073
23-Dec-09 183 183.8 181.6 181.91 1,071,566
24-Dec-09 181.91 185.48 182 184.26 2,057,325
29-Dec-09 184.26 184.49 182 183.63 424,531
30-Dec-09 183.63 190.97 184.99 186.84 7,202,460
31-Dec-09 186.84 187.3 182.5 183.27 3,524,826
4-Jan-10 183.27 185.4 182.6 184.42 1,322,527
5-Jan-10 184.42 188.75 185 187.85 2,841,411
6-Jan-10 187.85 193 188.54 189.77 4,677,717
7-Jan-10 189.77 191.88 187.9 188.23 2,350,054
8-Jan-10 188.23 192.3 188.2 191.42 3,140,941
11-Jan-10 191.42 196.75 193.06 194.12 4,511,430
12-Jan-10 194.12 194.4 191.8 192.31 1,081,059
13-Jan-10 192.31 194.5 192.3 192.85 901,835
14-Jan-10 192.85 194.4 191.11 193.33 1,918,563
15-Jan-10 193.33 196.75 194.01 194.72 1,533,012
18-Jan-10 194.72 198 194.1 195.52 2,004,295
19-Jan-10 195.52 199.39 195.49 196.06 2,542,538
20-Jan-10 196.06 197.11 192.35 193.18 1,934,576
21-Jan-10 193.18 193.45 188.4 190.39 2,224,207
22-Jan-10 190.39 196.89 187.5 194.21 5,793,527
25-Jan-10 194.21 195.7 190.5 191.04 1,323,881
26-Jan-10 191.04 193.1 190.6 191.28 1,294,965
27-Jan-10 191.28 193.1 190.01 190.51 1,296,936
28-Jan-10 190.51 192.98 188.8 192.55 2,228,815
29-Jan-10 192.55 193.4 191.2 192.01 943,412
1-Feb-10 192.01 192.5 190 190.74 392,908
2-Feb-10 190.74 195.16 191.05 192.82 1,718,613
3-Feb-10 192.82 194 191.9 192.69 1,121,821
4-Feb-10 192.69 202.32 193.6 202.32 5,430,038
8-Feb-10 202.32 211.25 204.6 208.89 4,600,192
9-Feb-10 208.89 208.9 203.7 204.12 1,459,656
10-Feb-10 204.12 206 202.1 202.48 955,714
11-Feb-10 202.48 205 203 204.67 561,150
12-Feb-10 204.67 208.5 204.95 206.48 1,430,552
15-Feb-10 185.89 184.89 182.45 183 826,991
16-Feb-10 183 185.9 182.4 184.24 596,260
17-Feb-10 184.24 191.45 184.65 187.97 3,861,977
18-Feb-10 187.97 192.6 188.76 189.45 2,007,228
19-Feb-10 189.45 190.85 189 189.15 734,744
22-Feb-10 189.15 191.4 188.31 190.73 1,188,528
23-Feb-10 190.73 190.5 186 186.62 1,033,045
24-Feb-10 186.62 187 182 183.11 954,289
25-Feb-10 183.11 184.49 180 181.88 1,242,644
26-Feb-10 181.88 183.85 181 181.23 335,299