|
Closing price on 6/7/2010
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
12,000 |
| Split-adjusted Price |
2.51 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.51
|
12,000
|
|
|
6/4/2010
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.63
|
2,700
|
|
|
6/3/2010
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.66
|
1,500
|
|
|
6/2/2010
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.72
|
0
|
|
|
6/1/2010
|
+0.20 / +2.35%
|
8.70
|
9.30
|
8.70
|
8.70
|
8.70
|
2.66
|
3,250
|
|
|
5/31/2010
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.60
|
1,000
|
|
|
5/28/2010
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.75
|
4,600
|
|
|
5/27/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.93
|
0
|
|
|
5/26/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.93
|
0
|
|
|
5/25/2010
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.93
|
0
|
|
|
5/24/2010
|
+0.80 / +8.89%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.00
|
1,100
|
|
|
5/21/2010
|
-0.90 / -9.09%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
2.75
|
5,600
|
|
|
5/20/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.03
|
0
|
|
|
5/19/2010
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.03
|
8,200
|
|
|
5/18/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.36
|
0
|
|
|
5/17/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.36
|
0
|
|
|
5/14/2010
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.36
|
1,000
|
|
|
5/13/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.67
|
2,000
|
|
|
5/12/2010
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.70
|
0
|
|
|
5/11/2010
|
+1.00 / +9.09%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.67
|
400
|
|
|
5/10/2010
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.36
|
700
|
|
|
5/7/2010
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
3.06
|
19,400
|
|
|
5/6/2010
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.00
|
0
|
|
|
5/5/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.97
|
800
|
|
|
5/4/2010
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.06
|
7,000
|
|
|
4/29/2010
|
-0.90 / -9.00%
|
11.00
|
11.00
|
9.10
|
9.10
|
9.10
|
2.78
|
3,100
|
|
|
4/28/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.06
|
6,000
|
|
|
4/27/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.06
|
3,000
|
|
|
4/26/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.06
|
2,000
|
|
|
4/22/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
3.06
|
300
|
|
|