Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.09	12.54	11.94	12.17	2,091,800	+0.38(+3.22%)
Aug 30, 2011	11.64	12.02	11.51	11.79	1,496,425	-0.09(-0.76%)
Aug 29, 2011	11.38	11.89	11.35	11.88	1,044,595	+0.77(+6.93%)
Aug 26, 2011	10.51	11.22	10.41	11.11	1,448,288	+0.41(+3.83%)
Aug 25, 2011	11.12	11.17	10.65	10.70	1,665,827	-0.32(-2.90%)
Aug 24, 2011	10.71	11.09	10.55	11.02	1,723,933	+0.25(+2.32%)
Aug 23, 2011	10.14	10.78	9.950	10.77	1,786,281	+0.72(+7.16%)
Aug 22, 2011	10.57	10.78	9.960	10.05	1,495,295	-0.03(-0.30%)
Aug 19, 2011	9.920	11.00	9.830	10.08	2,713,429	-0.13(-1.27%)
Aug 18, 2011	10.47	10.61	10.07	10.21	1,965,006	-0.81(-7.35%)
Aug 17, 2011	11.13	11.34	10.90	11.02	1,548,926	+0.02(+0.18%)
Aug 16, 2011	11.27	11.37	10.90	11.00	2,628,395	-0.54(-4.68%)
Aug 15, 2011	11.54	11.67	11.37	11.54	1,469,588	+0.52(+4.72%)
Aug 12, 2011	10.96	11.47	10.86	11.02	3,547,751	+0.45(+4.26%)
Aug 11, 2011	9.520	10.80	9.250	10.57	4,140,157	+1.16(+12.33%)
Aug 10, 2011	9.840	10.08	9.380	9.410	3,367,206	-0.76(-7.47%)
Aug 09, 2011	9.700	10.17	9.070	10.17	3,983,812	+1.38(+15.70%)
Aug 08, 2011	10.10	10.36	8.721	8.790	3,664,662	-1.93(-18.00%)
Aug 05, 2011	11.11	11.51	10.27	10.72	3,126,114	-0.07(-0.65%)
Aug 04, 2011	11.75	11.75	10.73	10.79	2,731,679	-1.18(-9.86%)
Aug 03, 2011	12.03	12.25	11.42	11.97	1,545,316	+0.00(+0.00%)
Aug 02, 2011	12.55	12.77	11.92	11.97	1,851,472	-0.65(-5.15%)
Aug 01, 2011	13.32	13.40	12.48	12.62	1,650,923	-0.40(-3.07%)
Jul 29, 2011	12.78	13.26	12.52	13.02	1,656,919	+0.03(+0.23%)
Jul 28, 2011	13.31	13.31	12.96	12.99	1,450,814	-0.23(-1.74%)
Jul 27, 2011	13.87	13.94	13.18	13.22	1,775,557	-0.79(-5.64%)
Jul 26, 2011	14.01	14.13	13.70	14.01	1,456,746	-0.26(-1.82%)
Jul 25, 2011	14.28	14.51	14.23	14.27	790,370	-0.23(-1.59%)
Jul 22, 2011	14.49	14.58	14.34	14.50	854,340	+0.05(+0.35%)
Jul 21, 2011	14.32	14.47	14.22	14.45	1,032,374	+0.21(+1.47%)
Jul 20, 2011	14.12	14.40	14.01	14.24	1,269,421	+0.15(+1.06%)
Jul 19, 2011	14.57	14.58	13.96	14.09	1,728,845	+0.24(+1.73%)
Jul 18, 2011	14.01	14.31	13.72	13.85	1,528,073	-0.24(-1.70%)
Jul 15, 2011	13.92	14.17	13.57	14.09	2,322,612	+0.39(+2.85%)
Jul 14, 2011	14.84	14.95	13.65	13.70	3,492,061	-1.04(-7.06%)
Jul 13, 2011	15.03	15.44	14.69	14.74	2,136,300	-0.18(-1.21%)
Jul 12, 2011	15.09	15.26	14.84	14.92	1,061,946	-0.22(-1.45%)
Jul 11, 2011	15.53	15.63	15.01	15.14	1,256,592	-0.67(-4.24%)
Jul 08, 2011	15.93	16.05	15.50	15.81	1,569,687	-0.53(-3.24%)
Jul 07, 2011	16.15	16.55	16.02	16.34	1,162,510	+0.47(+2.96%)
Jul 06, 2011	15.96	15.96	15.65	15.87	945,007	-0.11(-0.69%)
Jul 05, 2011	16.03	16.10	15.82	15.98	1,273,322	-0.10(-0.62%)
Jul 01, 2011	15.71	16.11	15.35	16.08	1,553,459	+0.43(+2.75%)
Jun 30, 2011	15.59	15.84	15.54	15.65	1,315,782	+0.14(+0.90%)
Jun 29, 2011	15.12	15.69	14.94	15.51	1,650,335	+0.51(+3.40%)
Jun 28, 2011	14.61	15.01	14.56	15.00	1,247,926	+0.49(+3.38%)
Jun 27, 2011	14.19	14.58	14.06	14.51	1,239,219	+0.29(+2.04%)
Jun 24, 2011	14.48	14.68	14.11	14.22	3,176,128	-0.18(-1.25%)
Jun 23, 2011	14.33	14.40	13.80	14.40	2,728,983	-0.19(-1.30%)
Jun 22, 2011	14.48	14.94	14.40	14.59	1,065,429	+0.09(+0.62%)
Jun 21, 2011	14.14	14.54	14.06	14.50	1,294,219	+0.55(+3.98%)
Jun 20, 2011	13.91	14.15	13.81	13.95	1,022,865	-0.06(-0.46%)
Jun 17, 2011	14.36	14.45	13.91	14.01	1,796,849	+0.04(+0.29%)
Jun 16, 2011	14.28	14.42	13.60	13.97	1,837,786	-0.31(-2.17%)
Jun 15, 2011	14.57	14.88	14.16	14.28	1,466,244	-0.59(-3.94%)
Jun 14, 2011	14.61	15.02	14.61	14.87	1,292,105	+0.46(+3.16%)
Jun 13, 2011	14.79	14.79	14.07	14.41	2,162,281	-0.23(-1.57%)
Jun 10, 2011	14.39	14.86	14.32	14.64	1,637,814	+0.10(+0.69%)
Jun 09, 2011	14.46	14.60	14.25	14.54	1,583,749	+0.24(+1.68%)
Jun 08, 2011	14.65	14.76	14.22	14.30	1,885,283	-0.40(-2.72%)
Jun 07, 2011	14.92	15.19	14.69	14.70	2,335,983	+0.02(+0.14%)
Jun 06, 2011	15.13	15.34	14.66	14.68	1,770,689	-0.27(-1.81%)