Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	9.390	10.22	9.390	10.00	695,614	+0.55(+5.82%)
Dec 30, 2008	8.900	9.460	8.710	9.450	484,213	+0.58(+6.54%)
Dec 29, 2008	9.030	9.250	8.680	8.870	572,985	-0.13(-1.44%)
Dec 26, 2008	8.610	9.020	8.420	9.000	281,938	+0.45(+5.26%)
Dec 24, 2008	8.540	8.620	8.440	8.550	314,434	+0.06(+0.71%)
Dec 23, 2008	8.480	8.830	8.100	8.490	627,135	+0.14(+1.68%)
Dec 22, 2008	8.680	8.850	8.120	8.350	822,611	-0.33(-3.80%)
Dec 19, 2008	8.260	8.800	8.120	8.680	1,558,092	+0.01(+0.12%)
Dec 18, 2008	9.800	9.920	8.600	8.670	1,347,102	-1.05(-10.80%)
Dec 17, 2008	8.950	10.17	8.930	9.720	1,737,826	+0.18(+1.89%)
Dec 16, 2008	9.600	9.650	8.950	9.540	1,549,667	+0.26(+2.80%)
Dec 15, 2008	9.510	10.25	9.110	9.280	1,964,439	-0.14(-1.49%)
Dec 12, 2008	8.340	9.500	8.100	9.420	1,493,165	+0.52(+5.84%)
Dec 11, 2008	8.870	9.880	8.180	8.900	2,634,280	-0.31(-3.37%)
Dec 10, 2008	7.880	9.340	7.770	9.210	2,846,579	+1.81(+24.46%)
Dec 09, 2008	6.960	8.000	6.770	7.400	2,931,770	+0.29(+4.08%)
Dec 08, 2008	6.320	7.250	6.270	7.110	1,841,743	+1.15(+19.30%)
Dec 05, 2008	5.770	6.130	5.380	5.960	1,772,655	+0.04(+0.68%)
Dec 04, 2008	6.850	6.990	5.790	5.920	1,736,668	-1.03(-14.82%)
Dec 03, 2008	6.650	7.020	6.210	6.950	1,939,398	+0.40(+6.11%)
Dec 02, 2008	6.500	6.780	6.130	6.550	1,664,853	+0.25(+3.97%)
Dec 01, 2008	7.890	7.890	6.300	6.300	1,482,099	-1.85(-22.70%)
Nov 28, 2008	7.890	8.280	7.580	8.150	497,666	+0.27(+3.43%)
Nov 26, 2008	6.210	7.920	6.210	7.880	1,552,414	+1.31(+19.94%)
Nov 25, 2008	6.180	6.650	5.960	6.570	1,910,250	+0.47(+7.70%)
Nov 24, 2008	5.080	6.330	5.000	6.100	2,472,524	+0.92(+17.76%)
Nov 21, 2008	4.830	5.220	4.540	5.180	2,392,958	+0.76(+17.19%)
Nov 20, 2008	5.820	5.930	4.350	4.420	4,120,858	-1.70(-27.78%)
Nov 19, 2008	8.050	8.210	5.780	6.120	4,948,100	-2.62(-29.98%)
Nov 18, 2008	9.650	9.980	8.430	8.740	2,086,600	-0.91(-9.43%)
Nov 17, 2008	12.03	12.25	9.570	9.650	2,047,246	-2.47(-20.38%)
Nov 14, 2008	12.15	13.19	11.65	12.12	1,637,083	-0.24(-1.94%)
Nov 13, 2008	10.97	12.41	9.860	12.36	2,237,832	+1.49(+13.71%)
Nov 12, 2008	11.68	11.69	10.82	10.87	1,426,972	-1.13(-9.42%)
Nov 11, 2008	12.52	12.63	11.29	12.00	1,328,267	-1.01(-7.76%)
Nov 10, 2008	14.08	14.63	12.67	13.01	999,403	-0.58(-4.27%)
Nov 07, 2008	12.08	13.64	12.08	13.59	1,400,745	+1.59(+13.25%)
Nov 06, 2008	13.53	13.98	11.99	12.00	1,655,305	-1.53(-11.31%)
Nov 05, 2008	14.38	14.53	13.43	13.53	1,365,418	-1.20(-8.15%)
Nov 04, 2008	14.88	15.25	14.08	14.73	1,172,785	+0.39(+2.72%)
Nov 03, 2008	14.53	14.96	12.49	14.34	1,879,992	+1.77(+14.08%)
Oct 31, 2008	12.20	13.04	11.78	12.57	1,869,351	+0.26(+2.11%)
Oct 30, 2008	12.61	13.00	11.29	12.31	2,263,162	+0.26(+2.16%)
Oct 29, 2008	10.52	12.59	9.750	12.05	2,813,737	+1.71(+16.54%)
Oct 28, 2008	9.660	10.40	8.780	10.34	2,813,112	+1.06(+11.42%)
Oct 27, 2008	9.930	10.76	9.100	9.280	3,817,869	-0.64(-6.45%)
Oct 24, 2008	8.200	10.37	8.200	9.920	2,624,266	+0.28(+2.90%)
Oct 23, 2008	11.85	11.85	9.190	9.640	4,012,878	-1.64(-14.54%)
Oct 22, 2008	12.97	13.35	10.71	11.28	3,968,767	-2.65(-19.02%)
Oct 21, 2008	14.36	14.87	13.66	13.93	2,145,522	-1.30(-8.54%)
Oct 20, 2008	14.06	15.25	13.93	15.23	1,354,096	+1.64(+12.07%)
Oct 17, 2008	12.81	18.52	12.31	13.59	2,470,459	-0.20(-1.45%)
Oct 16, 2008	11.49	13.91	11.49	13.79	4,886,014	+2.76(+25.02%)
Oct 15, 2008	14.61	14.93	11.00	11.03	3,223,743	-4.30(-28.05%)
Oct 14, 2008	16.99	17.46	14.85	15.33	2,483,900	-0.74(-4.60%)
Oct 13, 2008	15.97	16.12	14.13	16.07	1,749,941	+2.88(+21.83%)
Oct 10, 2008	13.72	14.82	11.92	13.19	3,294,759	-1.87(-12.42%)
Oct 09, 2008	17.46	18.69	14.71	15.06	2,029,322	-2.32(-13.35%)
Oct 08, 2008	17.00	18.40	15.00	17.38	2,660,521	-0.52(-2.91%)
Oct 07, 2008	19.83	20.10	17.64	17.90	3,300,750	-0.20(-1.10%)
Oct 06, 2008	20.71	20.71	15.82	18.10	3,972,336	-2.86(-13.65%)
Oct 03, 2008	22.41	23.52	20.57	20.96	2,314,358	-1.59(-7.05%)
Oct 02, 2008	25.86	26.49	22.50	22.55	2,403,082	-3.98(-15.00%)