Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	8.120	8.220	8.020	8.030	735,355	-0.23(-2.78%)
Sep 27, 2013	8.440	8.447	8.210	8.260	0	-0.27(-3.17%)
Sep 26, 2013	8.390	8.540	8.380	8.530	348,665	+0.19(+2.28%)
Sep 25, 2013	8.460	8.633	8.330	8.340	550,411	-0.08(-0.95%)
Sep 24, 2013	8.370	8.560	8.320	8.420	330,880	+0.03(+0.36%)
Sep 23, 2013	8.340	8.590	8.340	8.390	0	+0.05(+0.60%)
Sep 20, 2013	8.690	8.690	8.250	8.340	0	-0.36(-4.14%)
Sep 19, 2013	8.650	8.850	8.590	8.700	739,531	+0.06(+0.71%)
Sep 18, 2013	8.210	8.700	8.200	8.639	672,287	+0.40(+4.84%)
Sep 17, 2013	8.190	8.400	8.170	8.240	0	+0.02(+0.24%)
Sep 16, 2013	8.280	8.330	8.150	8.220	0	+0.05(+0.61%)
Sep 13, 2013	8.310	8.390	8.130	8.170	0	-0.14(-1.68%)
Sep 12, 2013	8.740	8.850	8.230	8.310	0	-0.57(-6.42%)
Sep 11, 2013	8.670	8.900	8.600	8.880	0	+0.22(+2.48%)
Sep 10, 2013	8.480	8.710	8.448	8.665	656,566	+0.26(+3.15%)
Sep 09, 2013	8.170	8.440	8.150	8.400	0	+0.27(+3.32%)
Sep 06, 2013	8.090	8.170	7.939	8.130	0	+0.15(+1.88%)
Sep 05, 2013	7.790	8.090	7.760	7.980	609,192	+0.17(+2.18%)
Sep 04, 2013	7.910	7.920	7.650	7.810	0	-0.10(-1.26%)
Sep 03, 2013	7.990	8.150	7.760	7.910	0	+0.10(+1.28%)
Aug 30, 2013	7.960	8.070	7.750	7.810	0	-0.18(-2.25%)
Aug 29, 2013	8.120	8.170	7.930	7.990	521,260	-0.14(-1.72%)
Aug 28, 2013	8.060	8.285	8.050	8.130	0	+0.06(+0.74%)
Aug 27, 2013	8.290	8.370	7.930	8.070	0	-0.37(-4.38%)
Aug 26, 2013	8.480	8.600	8.360	8.440	0	-0.02(-0.24%)
Aug 23, 2013	8.300	8.460	8.220	8.460	0	+0.18(+2.17%)
Aug 22, 2013	8.030	8.460	8.030	8.280	611,128	+0.32(+4.02%)
Aug 21, 2013	8.200	8.250	7.950	7.960	0	-0.30(-3.63%)
Aug 20, 2013	8.330	8.414	8.180	8.260	819,412	-0.08(-0.96%)
Aug 19, 2013	8.690	8.700	8.280	8.340	984,657	-0.42(-4.79%)
Aug 16, 2013	8.820	8.890	8.610	8.760	0	-0.06(-0.68%)
Aug 15, 2013	8.530	8.850	8.400	8.820	939,982	+0.16(+1.85%)
Aug 14, 2013	8.660	8.890	8.620	8.660	0	-0.01(-0.12%)
Aug 13, 2013	8.700	8.750	8.610	8.670	531,275	-0.03(-0.34%)
Aug 12, 2013	8.510	8.960	8.370	8.700	713,649	+0.09(+1.05%)
Aug 09, 2013	8.170	8.760	8.170	8.610	1,017,651	+0.45(+5.51%)
Aug 08, 2013	7.800	8.250	7.800	8.160	864,538	+0.40(+5.15%)
Aug 07, 2013	8.000	8.050	7.750	7.760	1,179,850	-0.29(-3.60%)
Aug 06, 2013	8.240	8.390	7.985	8.050	1,033,252	-0.26(-3.13%)
Aug 05, 2013	8.330	8.400	8.220	8.310	756,566	-0.07(-0.84%)
Aug 02, 2013	8.390	8.510	8.270	8.380	988,880	-0.06(-0.71%)
Aug 01, 2013	8.420	8.665	8.330	8.440	700,465	+0.04(+0.54%)
Jul 31, 2013	9.610	9.660	8.184	8.395	0	-1.46(-14.77%)
Jul 30, 2013	9.860	9.910	9.520	9.850	0	-0.01(-0.10%)
Jul 29, 2013	10.26	10.26	9.850	9.860	0	-0.44(-4.27%)
Jul 26, 2013	10.17	10.40	10.15	10.30	0	-0.06(-0.58%)
Jul 25, 2013	10.15	10.43	10.10	10.36	0	+0.13(+1.27%)
Jul 24, 2013	10.40	10.40	10.07	10.23	0	-0.17(-1.63%)
Jul 23, 2013	10.35	10.53	10.26	10.40	0	+0.15(+1.46%)
Jul 22, 2013	10.19	10.32	10.10	10.25	0	+0.11(+1.08%)
Jul 19, 2013	10.13	10.20	10.04	10.14	0	-0.01(-0.10%)
Jul 18, 2013	10.17	10.32	10.12	10.15	600,087	+0.06(+0.59%)
Jul 17, 2013	10.19	10.29	10.07	10.09	447,689	-0.04(-0.39%)
Jul 16, 2013	9.990	10.27	9.990	10.13	0	+0.21(+2.12%)
Jul 15, 2013	9.900	10.14	9.870	9.920	0	+0.01(+0.10%)
Jul 12, 2013	10.18	10.26	9.880	9.910	0	-0.35(-3.41%)
Jul 11, 2013	10.08	10.34	10.00	10.26	0	+0.41(+4.16%)
Jul 10, 2013	9.710	9.991	9.700	9.850	0	+0.13(+1.34%)
Jul 09, 2013	9.530	9.880	9.500	9.720	0	+0.32(+3.40%)
Jul 08, 2013	9.080	9.480	9.060	9.400	557,076	+0.35(+3.87%)
Jul 05, 2013	9.270	9.270	8.850	9.050	0	-0.08(-0.88%)
Jul 03, 2013	9.260	9.329	9.022	9.130	0	-0.33(-3.49%)
Jul 02, 2013	9.500	9.560	9.080	9.460	0	-0.09(-0.94%)