Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.050	2.140	2.000	2.110	3,728,366	+0.18(+9.33%)
Mar 30, 2009	2.160	2.190	1.880	1.930	4,693,796	-0.41(-17.52%)
Mar 26, 2009	2.290	2.440	2.160	2.340	5,015,010	+0.29(+14.15%)
Mar 25, 2009	1.890	2.270	1.890	2.050	4,524,615	+0.14(+7.33%)
Mar 24, 2009	1.960	2.070	1.860	1.910	2,771,877	-0.12(-5.91%)
Mar 23, 2009	1.910	2.100	1.830	2.030	4,419,610	+0.29(+16.67%)
Mar 20, 2009	2.210	2.220	1.720	1.740	3,888,594	-0.43(-19.82%)
Mar 19, 2009	1.950	2.270	1.760	2.170	5,794,026	+0.52(+31.52%)
Mar 18, 2009	1.590	1.725	1.400	1.650	2,874,302	+0.06(+3.77%)
Mar 17, 2009	1.530	1.590	1.260	1.590	2,423,008	+0.05(+3.25%)
Mar 16, 2009	1.670	1.790	1.450	1.540	4,167,774	+0.02(+1.32%)
Mar 13, 2009	1.690	1.770	1.450	1.520	2,771,113	-0.08(-5.00%)
Mar 12, 2009	1.510	1.600	1.180	1.600	3,271,274	+0.09(+5.96%)
Mar 11, 2009	1.900	1.900	1.400	1.510	6,705,559	+0.15(+11.03%)
Mar 10, 2009	1.160	1.490	1.151	1.360	5,302,868	+0.30(+28.30%)
Mar 09, 2009	1.090	1.180	1.040	1.060	2,182,694	-0.04(-3.64%)
Mar 06, 2009	1.270	1.290	1.060	1.100	2,342,983	-0.10(-8.33%)
Mar 05, 2009	1.450	1.510	1.200	1.200	3,008,302	-0.30(-20.00%)
Mar 04, 2009	1.550	1.600	1.350	1.500	5,286,890	-0.18(-10.55%)
Mar 02, 2009	2.200	2.200	1.630	1.677	3,502,594	-0.54(-24.46%)
Feb 27, 2009	2.220	2.410	2.200	2.220	2,573,500	-0.20(-8.26%)
Feb 26, 2009	2.260	2.690	2.260	2.420	4,104,431	+0.16(+7.08%)
Feb 25, 2009	2.450	2.450	2.210	2.260	2,820,344	-0.21(-8.50%)
Feb 24, 2009	2.320	2.520	2.190	2.470	3,397,598	+0.15(+6.47%)
Feb 23, 2009	2.320	2.490	2.300	2.320	2,637,019	+0.10(+4.50%)
Feb 20, 2009	2.790	2.850	2.110	2.220	4,999,724	-0.65(-22.65%)
Feb 19, 2009	3.210	3.420	2.870	2.870	2,559,279	-0.30(-9.46%)
Feb 18, 2009	3.330	3.360	3.030	3.170	2,576,945	-0.09(-2.76%)
Feb 17, 2009	3.700	3.700	3.260	3.260	2,576,168	-0.58(-15.10%)
Feb 13, 2009	3.990	4.090	3.770	3.840	1,870,163	-0.13(-3.27%)
Feb 12, 2009	3.710	4.010	3.660	3.970	2,026,462	+0.03(+0.76%)
Feb 11, 2009	4.050	4.150	3.760	3.940	2,636,832	-0.05(-1.25%)
Feb 10, 2009	4.260	4.560	3.910	3.990	3,682,604	-0.28(-6.56%)
Feb 09, 2009	4.400	4.500	4.200	4.270	2,508,590	-0.08(-1.84%)
Feb 06, 2009	4.200	4.410	4.130	4.350	3,671,016	+0.23(+5.58%)
Feb 05, 2009	3.980	4.190	3.860	4.120	3,858,272	+0.12(+3.00%)
Feb 04, 2009	4.050	4.150	3.730	4.000	4,168,509	-0.02(-0.50%)
Feb 03, 2009	3.810	4.070	3.600	4.020	5,237,485	+0.32(+8.65%)
Feb 02, 2009	3.550	3.810	3.300	3.700	6,473,872	+0.15(+4.23%)
Jan 30, 2009	4.420	4.420	3.430	3.550	12,078,624	-0.73(-17.06%)
Jan 29, 2009	4.610	4.780	4.110	4.280	15,437,651	-0.32(-6.96%)
Jan 28, 2009	5.670	5.750	4.010	4.600	16,580,193	-2.75(-37.41%)
Jan 27, 2009	7.530	7.810	7.250	7.350	550,200	-0.06(-0.81%)
Jan 26, 2009	7.730	8.090	7.290	7.410	547,574	-0.24(-3.14%)
Jan 23, 2009	7.260	7.910	7.050	7.650	673,124	+0.28(+3.80%)
Jan 22, 2009	7.780	7.840	7.290	7.370	878,893	-0.63(-7.87%)
Jan 21, 2009	7.190	8.000	6.890	8.000	1,383,405	+0.59(+7.96%)
Jan 20, 2009	8.340	8.350	7.400	7.410	976,440	-1.08(-12.72%)
Jan 16, 2009	8.720	8.900	8.030	8.490	732,515	+0.00(+0.00%)
Jan 15, 2009	8.140	8.710	7.510	8.490	1,172,584	+0.32(+3.92%)
Jan 14, 2009	8.860	8.980	8.120	8.170	1,083,750	-0.99(-10.81%)
Jan 13, 2009	9.460	9.590	8.700	9.160	1,731,792	-0.25(-2.66%)
Jan 12, 2009	11.52	11.56	9.250	9.410	1,789,721	-2.21(-19.02%)
Jan 09, 2009	12.05	12.12	11.47	11.62	711,173	-0.43(-3.57%)
Jan 08, 2009	11.38	12.10	11.09	12.05	1,052,902	+0.48(+4.15%)
Jan 07, 2009	11.99	11.99	11.43	11.57	1,379,254	-0.98(-7.81%)
Jan 06, 2009	12.35	12.80	12.08	12.55	1,816,909	+0.64(+5.37%)
Jan 05, 2009	11.56	12.13	10.91	11.91	1,475,522	+0.19(+1.62%)