Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	14.02	14.13	13.80	13.86	1,537,955	-0.37(-2.60%)
Nov 29, 2010	14.09	14.34	13.90	14.23	1,347,587	+0.00(+0.00%)
Nov 26, 2010	14.24	14.39	14.09	14.23	260,948	-0.21(-1.45%)
Nov 24, 2010	14.24	14.44	14.44	14.44	775,451	+0.40(+2.85%)
Nov 23, 2010	14.19	14.19	13.89	14.04	1,193,746	-0.40(-2.77%)
Nov 22, 2010	14.23	14.51	14.04	14.44	943,981	+0.01(+0.07%)
Nov 19, 2010	13.88	14.45	13.71	14.43	1,588,119	+0.43(+3.07%)
Nov 18, 2010	13.76	14.18	13.71	14.00	1,460,167	+0.60(+4.48%)
Nov 17, 2010	13.53	13.58	13.17	13.40	1,367,105	+0.05(+0.37%)
Nov 16, 2010	13.95	13.95	13.30	13.35	2,596,877	-0.84(-5.92%)
Nov 15, 2010	14.66	14.74	14.19	14.19	1,131,558	-0.25(-1.73%)
Nov 12, 2010	14.68	14.83	14.31	14.44	2,078,049	-0.51(-3.41%)
Nov 11, 2010	14.17	14.96	14.16	14.95	1,451,461	+0.47(+3.25%)
Nov 10, 2010	14.50	14.57	14.05	14.48	1,722,743	-0.04(-0.28%)
Nov 09, 2010	14.82	14.99	14.32	14.52	1,980,749	-0.13(-0.89%)
Nov 08, 2010	14.50	14.70	14.40	14.65	1,842,310	-0.16(-1.08%)
Nov 05, 2010	14.80	15.09	14.71	14.81	1,516,307	+0.01(+0.07%)
Nov 04, 2010	14.44	14.90	14.44	14.80	2,167,572	+0.66(+4.67%)
Nov 03, 2010	13.72	14.19	13.61	14.14	2,468,811	+0.49(+3.59%)
Nov 02, 2010	13.60	13.68	13.44	13.65	945,076	+0.24(+1.79%)
Nov 01, 2010	13.71	13.79	13.33	13.41	1,510,201	-0.11(-0.81%)
Oct 29, 2010	12.90	13.55	12.85	13.52	1,573,485	+0.45(+3.44%)
Oct 28, 2010	13.12	13.38	12.91	13.07	1,718,985	-0.09(-0.68%)
Oct 27, 2010	12.35	13.20	12.02	13.16	5,184,766	-0.42(-3.09%)
Oct 25, 2010	13.26	13.70	13.26	13.58	1,952,103	+0.53(+4.06%)
Oct 22, 2010	13.08	13.15	12.85	13.05	1,014,577	+0.10(+0.77%)
Oct 21, 2010	13.55	13.65	12.72	12.95	2,093,457	-0.44(-3.29%)
Oct 20, 2010	13.07	13.50	13.00	13.39	1,625,711	+0.46(+3.56%)
Oct 19, 2010	13.52	13.57	12.75	12.93	3,254,988	-1.03(-7.38%)
Oct 18, 2010	13.83	14.07	13.58	13.96	1,406,455	+0.08(+0.58%)
Oct 15, 2010	14.50	14.53	13.68	13.88	2,689,401	-0.52(-3.61%)
Oct 14, 2010	14.21	14.45	14.09	14.40	1,932,310	+0.23(+1.62%)
Oct 13, 2010	14.60	14.70	14.12	14.17	2,703,203	-0.24(-1.67%)
Oct 12, 2010	14.12	14.41	13.82	14.41	1,568,078	+0.26(+1.84%)
Oct 11, 2010	14.12	14.64	14.07	14.15	2,298,594	+0.16(+1.14%)
Oct 08, 2010	13.54	14.09	13.50	13.99	3,484,732	+0.63(+4.72%)
Oct 07, 2010	13.67	13.70	13.12	13.36	1,865,379	-0.11(-0.82%)
Oct 06, 2010	13.30	13.66	13.30	13.47	2,170,632	+0.21(+1.58%)
Oct 05, 2010	13.25	13.37	12.95	13.26	2,493,164	+0.47(+3.67%)
Oct 04, 2010	13.47	13.47	11.62	12.79	2,968,319	-0.73(-5.40%)
Oct 01, 2010	13.33	13.63	13.30	13.52	2,525,025	+0.35(+2.66%)
Sep 30, 2010	13.06	13.26	12.69	13.17	3,399,002	+0.26(+2.01%)
Sep 29, 2010	12.80	13.14	12.70	12.91	2,161,264	+0.03(+0.23%)
Sep 28, 2010	12.72	12.91	12.30	12.88	2,125,148	+0.19(+1.50%)
Sep 27, 2010	12.69	12.90	12.52	12.69	2,473,774	+0.04(+0.32%)
Sep 24, 2010	12.24	12.65	12.06	12.65	3,163,952	+0.78(+6.57%)
Sep 23, 2010	11.85	12.33	11.60	11.87	2,805,442	-0.07(-0.59%)
Sep 22, 2010	11.66	12.23	11.61	11.94	2,559,756	+0.22(+1.88%)
Sep 21, 2010	11.76	11.88	11.45	11.72	2,443,711	+0.02(+0.17%)
Sep 20, 2010	11.10	11.75	10.98	11.70	3,313,074	+0.70(+6.36%)
Sep 17, 2010	11.33	11.35	10.98	11.00	1,651,857	-0.29(-2.57%)
Sep 15, 2010	11.21	11.34	11.12	11.29	1,292,146	-0.05(-0.44%)
Sep 14, 2010	11.45	11.56	11.23	11.34	2,014,523	-0.18(-1.56%)
Sep 13, 2010	11.55	11.74	11.46	11.52	2,182,301	+0.25(+2.22%)
Sep 10, 2010	10.94	11.30	10.82	11.27	2,907,477	+0.40(+3.68%)
Sep 09, 2010	11.25	11.28	10.74	10.87	1,249,058	-0.10(-0.91%)
Sep 08, 2010	10.91	11.16	10.90	10.97	1,796,087	+0.14(+1.29%)
Sep 07, 2010	10.76	10.97	10.56	10.83	1,509,249	-0.10(-0.91%)
Sep 03, 2010	11.06	11.23	10.84	10.93	2,105,457	+0.00(+0.00%)
Sep 02, 2010	10.60	10.93	10.41	10.93	2,335,018	+0.39(+3.70%)