|
Closing price on 8/27/2010
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
18,400 |
| Split-adjusted Price |
2.73 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2010
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.08
|
18,200
|
|
|
8/17/2010
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
3.15
|
18,000
|
|
|
8/16/2010
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
3.15
|
26,700
|
|
|
8/13/2010
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.15
|
6,100
|
|
|
8/12/2010
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.30
|
8.70
|
8.70
|
3.04
|
42,400
|
|
|
8/11/2010
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
3.15
|
9,800
|
|
|
8/10/2010
|
-0.40 / -4.21%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.18
|
25,600
|
|
|
8/9/2010
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
3.32
|
35,500
|
|
|
8/6/2010
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
3.25
|
20,000
|
|
|
8/5/2010
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
3.32
|
23,700
|
|
|
8/4/2010
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
3.32
|
10,500
|
|
|
8/3/2010
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.29
|
22,200
|
|
|
8/2/2010
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.46
|
65,000
|
|
|
7/30/2010
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
3.57
|
56,900
|
|
|
7/29/2010
|
-0.20 / -1.98%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
3.46
|
29,200
|
|
|
7/28/2010
|
+0.30 / +3.06%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.10
|
3.53
|
67,100
|
|
|
7/27/2010
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.43
|
52,600
|
|
|
7/26/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
3.53
|
41,900
|
|
|
7/23/2010
|
-0.10 / -0.95%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.40
|
3.64
|
37,200
|
|
|
7/22/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.67
|
11,500
|
|
|
7/21/2010
|
-0.50 / -4.59%
|
11.00
|
11.30
|
10.40
|
10.40
|
10.40
|
3.64
|
30,500
|
|
|
7/20/2010
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.70
|
10.90
|
10.90
|
3.81
|
102,200
|
|
|
7/19/2010
|
+0.10 / +0.88%
|
11.50
|
11.90
|
10.70
|
11.50
|
11.50
|
4.02
|
191,600
|
|
|