CHENIERE ENERGY PARTNERS $30.14
+0.41
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/11/2010
|
17.69
|
17.69
|
17.00
|
17.25
|
3180
|
|
8/10/2010
|
17.91
|
17.96
|
17.57
|
17.75
|
1183
|
|
8/9/2010
|
17.93
|
18.10
|
17.70
|
18.10
|
1582
|
|
8/6/2010
|
17.40
|
18.02
|
17.40
|
17.89
|
1844
|
|
8/5/2010
|
17.70
|
17.71
|
17.45
|
17.52
|
1484
|
|
8/4/2010
|
18.00
|
18.00
|
17.60
|
17.70
|
1342
|
|
8/3/2010
|
17.81
|
17.88
|
17.32
|
17.85
|
1368
|
|
8/2/2010
|
17.81
|
18.03
|
17.57
|
17.61
|
2593
|
|
7/30/2010
|
17.70
|
17.93
|
17.30
|
17.68
|
2633
|
|
7/29/2010
|
18.78
|
18.78
|
17.50
|
17.80
|
5083
|
|
7/28/2010
|
18.91
|
19.23
|
18.80
|
19.00
|
3101
|
|
7/27/2010
|
19.13
|
19.19
|
18.87
|
18.99
|
2116
|
|
7/26/2010
|
18.83
|
19.14
|
18.71
|
19.09
|
3316
|
|
7/23/2010
|
18.82
|
19.08
|
18.60
|
18.70
|
3292
|
|
7/22/2010
|
19.25
|
19.25
|
18.54
|
18.75
|
2863
|
|
7/21/2010
|
19.16
|
19.25
|
18.70
|
18.81
|
2097
|
|
7/20/2010
|
18.55
|
19.05
|
18.48
|
18.95
|
2637
|
|
7/19/2010
|
18.50
|
18.74
|
18.11
|
18.66
|
2224
|
|
7/16/2010
|
18.12
|
18.49
|
17.84
|
18.30
|
2023
|
|
7/15/2010
|
18.46
|
18.60
|
17.80
|
18.09
|
2715
|
|
7/14/2010
|
17.77
|
18.50
|
17.62
|
18.42
|
3521
|
|
7/13/2010
|
17.55
|
18.00
|
17.46
|
17.96
|
2879
|
|
7/12/2010
|
17.30
|
17.47
|
17.08
|
17.43
|
1178
|
|
7/9/2010
|
17.10
|
17.38
|
16.92
|
17.28
|
1343
|
|
7/8/2010
|
17.05
|
17.22
|
16.87
|
17.08
|
1531
|
|
7/7/2010
|
16.35
|
17.10
|
16.00
|
17.10
|
2041
|
|
7/6/2010
|
17.46
|
17.46
|
15.82
|
16.16
|
5029
|
|
7/2/2010
|
17.09
|
17.20
|
16.69
|
16.98
|
991
|
|
7/1/2010
|
16.86
|
17.36
|
16.10
|
17.16
|
2801
|
|
6/30/2010
|
17.03
|
17.50
|
17.00
|
17.06
|
2566
|
|
6/29/2010
|
17.28
|
17.30
|
16.76
|
16.81
|
1923
|
|
6/28/2010
|
16.47
|
17.62
|
16.47
|
17.55
|
3806
|
|
6/25/2010
|
16.95
|
17.10
|
16.56
|
16.60
|
1597
|
|
6/24/2010
|
16.79
|
17.10
|
16.69
|
17.00
|
1176
|
|
6/23/2010
|
17.22
|
17.25
|
16.35
|
17.05
|
1993
|
|
6/22/2010
|
17.35
|
17.58
|
16.97
|
17.03
|
2426
|
|
6/21/2010
|
17.36
|
17.38
|
17.07
|
17.20
|
2937
|
|
6/18/2010
|
16.95
|
17.20
|
16.95
|
17.15
|
954
|
|
6/17/2010
|
17.15
|
17.39
|
16.82
|
17.05
|
1311
|
|
6/16/2010
|
16.81
|
17.20
|
16.76
|
17.10
|
1847
|
|
6/15/2010
|
16.93
|
17.10
|
16.50
|
16.99
|
1641
|
|
6/14/2010
|
16.46
|
17.10
|
16.40
|
16.50
|
2556
|
|
6/11/2010
|
15.68
|
16.35
|
15.68
|
16.35
|
1008
|
|
6/10/2010
|
15.90
|
16.09
|
15.70
|
16.07
|
1049
|
|
6/9/2010
|
15.40
|
15.91
|
15.25
|
15.55
|
1553
|
|
6/8/2010
|
15.70
|
15.70
|
14.90
|
15.35
|
1261
|
|
6/7/2010
|
15.44
|
16.08
|
15.15
|
15.40
|
1097
|
|
6/4/2010
|
15.56
|
16.47
|
15.34
|
15.47
|
2000
|
|
6/3/2010
|
15.90
|
16.25
|
15.65
|
16.25
|
1007
|
|
6/2/2010
|
15.82
|
15.96
|
15.35
|
15.85
|
1255
|
|
6/1/2010
|
16.10
|
16.18
|
15.53
|
15.95
|
933
|
|
5/28/2010
|
16.83
|
16.83
|
16.03
|
16.04
|
1955
|
|
5/27/2010
|
16.24
|
17.27
|
16.00
|
16.67
|
2561
|
|
5/26/2010
|
15.33
|
16.15
|
15.19
|
15.66
|
2177
|
|
5/25/2010
|
14.87
|
15.31
|
14.15
|
15.05
|
2103
|
|
5/21/2010
|
13.66
|
15.58
|
13.63
|
15.40
|
4493
|
|
5/20/2010
|
15.34
|
15.34
|
13.93
|
14.14
|
7429
|
|
5/19/2010
|
16.35
|
16.35
|
15.16
|
15.69
|
3825
|
|
5/18/2010
|
16.81
|
17.06
|
16.35
|
16.54
|
1382
|
|
5/14/2010
|
17.40
|
17.40
|
16.65
|
17.29
|
2044
|
|
5/13/2010
|
17.71
|
17.71
|
17.20
|
17.37
|
1446
|
|
5/12/2010
|
17.68
|
17.68
|
17.19
|
17.45
|
1977
|
|
5/11/2010
|
16.93
|
17.59
|
16.57
|
17.28
|
2131
|
|
5/10/2010
|
17.53
|
17.80
|
16.75
|
17.01
|
4160
|
|
5/7/2010
|
15.13
|
16.91
|
14.55
|
15.79
|
6873
|
|
5/6/2010
|
16.12
|
16.12
|
13.53
|
14.15
|
13173
|
|
5/5/2010
|
16.83
|
17.17
|
16.00
|
16.25
|
5246
|
|
5/4/2010
|
17.76
|
17.76
|
16.70
|
17.18
|
4210
|
|
5/3/2010
|
18.25
|
18.50
|
16.75
|
17.77
|
4929
|
|
4/30/2010
|
18.46
|
18.58
|
17.57
|
17.82
|
2533
|
|
4/29/2010
|
18.33
|
18.45
|
18.00
|
18.30
|
2139
|
|
4/28/2010
|
18.73
|
18.90
|
17.90
|
18.58
|
3795
|
|
4/27/2010
|
19.12
|
19.18
|
18.70
|
18.76
|
2569
|
|
4/26/2010
|
19.05
|
19.30
|
18.80
|
19.07
|
3284
|
|
4/23/2010
|
18.80
|
19.50
|
17.42
|
19.10
|
5303
|
|
4/22/2010
|
18.35
|
18.69
|
18.25
|
18.68
|
2005
|
|
4/20/2010
|
17.60
|
18.07
|
17.58
|
18.05
|
2669
|
|
4/19/2010
|
17.27
|
18.31
|
16.80
|
17.60
|
3412
|
|
4/16/2010
|
18.07
|
18.07
|
16.97
|
17.92
|
2747
|
|
4/15/2010
|
18.00
|
18.10
|
17.81
|
17.99
|
2050
|
|
4/14/2010
|
17.94
|
18.00
|
17.51
|
18.00
|
2772
|
|
4/13/2010
|
16.97
|
17.83
|
16.78
|
17.45
|
6811
|
|
4/12/2010
|
18.70
|
19.00
|
16.43
|
16.90
|
14149
|
|
4/9/2010
|
17.95
|
18.95
|
17.95
|
18.62
|
3562
|
|
4/8/2010
|
17.60
|
18.00
|
17.00
|
17.99
|
2845
|
|
4/7/2010
|
17.24
|
17.88
|
17.12
|
17.61
|
3292
|
|
4/6/2010
|
17.05
|
17.38
|
16.90
|
17.14
|
2165
|
|
4/5/2010
|
17.00
|
17.00
|
16.68
|
17.00
|
3715
|
|
4/1/2010
|
16.49
|
16.85
|
16.37
|
16.80
|
1959
|
|
3/31/2010
|
16.50
|
16.63
|
16.20
|
16.38
|
1741
|
|
3/30/2010
|
16.05
|
16.28
|
16.03
|
16.24
|
2418
|
|
3/29/2010
|
15.88
|
16.08
|
15.60
|
15.90
|
2502
|
|
3/26/2010
|
15.90
|
15.96
|
15.54
|
15.68
|
1705
|
|
3/25/2010
|
15.75
|
16.00
|
15.71
|
15.86
|
4068
|
|
3/24/2010
|
15.60
|
15.90
|
15.33
|
15.90
|
1750
|
|
3/23/2010
|
15.63
|
15.67
|
15.35
|
15.67
|
2330
|
|
3/22/2010
|
14.95
|
15.31
|
14.90
|
15.31
|
1981
|
|
3/19/2010
|
15.11
|
15.25
|
15.00
|
15.02
|
2078
|
|
3/18/2010
|
15.30
|
15.30
|
15.10
|
15.19
|
927
|
|
3/17/2010
|
15.35
|
15.39
|
15.00
|
15.20
|
2619
|
