|
Closing price on 6/18/2012
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
15,000 |
| Split-adjusted Price |
2.34 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
15,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
5,000
|
|
|
6/14/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.34
|
10,800
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.38
|
1,900
|
|
|
6/12/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.38
|
13,800
|
|
|
6/11/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.38
|
2,000
|
|
|
6/8/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
12,800
|
|
|
6/7/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.45
|
700
|
|
|
6/6/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.41
|
1,200
|
|
|
6/5/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.34
|
0
|
|
|
6/4/2012
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.31
|
3,600
|
|
|
6/1/2012
|
-0.10 / -1.45%
|
6.80
|
7.20
|
6.80
|
6.80
|
6.80
|
2.38
|
2,400
|
|
|
5/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.41
|
4,700
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.41
|
7,500
|
|
|
5/29/2012
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
2.41
|
3,000
|
|
|
5/28/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.52
|
4,200
|
|
|
5/25/2012
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.41
|
100
|
|
|
5/24/2012
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.20
|
6,300
|
|
|
5/23/2012
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
2.27
|
4,600
|
|
|
5/22/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.45
|
7,100
|
|
|
5/21/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.55
|
3,200
|
|
|
5/18/2012
|
+0.60 / +9.38%
|
7.10
|
7.10
|
6.40
|
7.00
|
7.00
|
2.45
|
11,800
|
|
|
5/17/2012
|
+0.10 / +1.59%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
2.24
|
6,000
|
|
|
5/16/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
2.20
|
8,800
|
|
|
5/15/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.17
|
4,200
|
|
|
5/14/2012
|
-0.70 / -10.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.20
|
11,700
|
|
|
5/11/2012
|
+0.40 / +6.06%
|
7.40
|
7.40
|
6.60
|
7.00
|
7.00
|
2.45
|
6,800
|
|
|
5/10/2012
|
-0.20 / -2.94%
|
6.90
|
7.30
|
6.60
|
6.60
|
6.60
|
2.31
|
38,300
|
|
|
5/9/2012
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.38
|
24,400
|
|
|
5/8/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
2.24
|
8,300
|
|
|