|
Closing price on 10/1/2010
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
22,100 |
| Split-adjusted Price |
2.55 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.55
|
22,100
|
|
|
9/30/2010
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.62
|
5,400
|
|
|
9/29/2010
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
2.59
|
12,700
|
|
|
9/28/2010
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.66
|
7,000
|
|
|
9/27/2010
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.66
|
2,000
|
|
|
9/24/2010
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.62
|
2,000
|
|
|
9/23/2010
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
2.73
|
7,000
|
|
|
9/22/2010
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.62
|
33,000
|
|
|
9/21/2010
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.73
|
3,500
|
|
|
9/20/2010
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.69
|
200
|
|
|
9/17/2010
|
+0.30 / +3.95%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.76
|
3,500
|
|
|
9/16/2010
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.66
|
8,100
|
|
|
9/15/2010
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.69
|
4,900
|
|
|
9/14/2010
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.76
|
10,700
|
|
|
9/13/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.66
|
5,500
|
|
|
9/10/2010
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
2.66
|
41,700
|
|
|
9/9/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.80
|
24,400
|
|
|
9/8/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.80
|
4,000
|
|
|
9/7/2010
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.83
|
1,700
|
|
|
9/6/2010
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.94
|
19,600
|
|
|
9/1/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
2.97
|
11,400
|
|
|
8/31/2010
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
2.97
|
11,000
|
|
|
8/30/2010
|
+0.50 / +6.41%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
2.90
|
18,000
|
|
|
8/27/2010
|
-0.20 / -2.50%
|
7.80
|
8.10
|
7.50
|
7.80
|
7.80
|
2.73
|
18,400
|
|
|
8/26/2010
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.80
|
12,700
|
|
|
8/25/2010
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.80
|
2.73
|
42,600
|
|
|
8/24/2010
|
-0.70 / -7.95%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.83
|
45,900
|
|
|
8/23/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
3.08
|
28,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.08
|
21,200
|
|
|
8/19/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.08
|
7,800
|
|
|