Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.77	10.77	10.13	10.23	5,520,213	-0.86(-7.75%)
Aug 28, 2009	11.46	11.54	10.90	11.09	3,386,099	-0.11(-0.98%)
Aug 27, 2009	10.85	11.32	10.40	11.20	4,404,684	+0.14(+1.27%)
Aug 26, 2009	11.17	11.24	10.75	11.06	3,223,806	-0.23(-2.04%)
Aug 25, 2009	11.65	11.90	11.24	11.29	4,965,774	-0.09(-0.79%)
Aug 24, 2009	11.73	12.18	11.31	11.38	7,048,754	-0.01(-0.09%)
Aug 21, 2009	11.65	11.75	11.32	11.39	4,500,565	+0.04(+0.35%)
Aug 20, 2009	11.17	11.72	11.15	11.35	5,467,405	+0.24(+2.16%)
Aug 19, 2009	10.86	11.40	10.70	11.11	5,540,722	-0.43(-3.73%)
Aug 18, 2009	11.00	11.63	10.98	11.54	6,820,260	+0.80(+7.45%)
Aug 17, 2009	10.69	10.89	10.14	10.74	6,553,673	-0.81(-7.01%)
Aug 14, 2009	11.79	12.10	11.24	11.55	5,441,179	-0.03(-0.26%)
Aug 13, 2009	10.89	11.62	10.64	11.58	7,286,256	+1.14(+10.92%)
Aug 12, 2009	9.730	10.65	9.690	10.44	4,417,152	+0.42(+4.19%)
Aug 11, 2009	10.36	10.36	9.800	10.02	4,328,197	-0.53(-5.02%)
Aug 10, 2009	10.86	10.98	10.40	10.55	5,767,481	-0.42(-3.83%)
Aug 07, 2009	11.47	11.62	10.59	10.97	8,139,076	+0.12(+1.11%)
Aug 06, 2009	11.03	11.30	10.43	10.85	7,737,187	+0.03(+0.28%)
Aug 05, 2009	10.46	10.96	10.13	10.82	8,138,439	+0.45(+4.34%)
Aug 04, 2009	9.590	10.66	9.300	10.37	12,292,990	+0.71(+7.35%)