Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.360	9.480	9.270	9.280	841,649	-0.18(-1.90%)
Jun 27, 2013	9.250	9.500	9.210	9.460	0	+0.21(+2.27%)
Jun 26, 2013	9.260	9.430	8.980	9.250	0	+0.05(+0.54%)
Jun 25, 2013	9.040	9.280	9.000	9.200	0	+0.25(+2.79%)
Jun 24, 2013	8.890	9.040	8.740	8.950	0	-0.10(-1.10%)
Jun 21, 2013	9.340	9.350	9.040	9.050	1,770,967	-0.16(-1.74%)
Jun 20, 2013	9.490	9.490	9.010	9.210	0	-0.44(-4.56%)
Jun 19, 2013	9.680	9.920	9.610	9.650	0	-0.41(-4.08%)
Jun 18, 2013	10.03	10.31	10.00	10.06	0	+0.01(+0.10%)
Jun 17, 2013	10.00	10.10	9.910	10.05	0	+0.43(+4.47%)
Jun 14, 2013	9.850	9.910	9.510	9.620	0	-0.15(-1.54%)
Jun 13, 2013	9.570	9.840	9.490	9.770	1,022,502	+0.18(+1.88%)
Jun 12, 2013	9.890	10.05	9.500	9.590	1,046,696	-0.21(-2.14%)
Jun 11, 2013	10.00	10.11	9.560	9.800	1,470,903	-0.40(-3.92%)
Jun 10, 2013	9.980	10.23	9.820	10.20	0	+0.17(+1.69%)
Jun 07, 2013	9.910	10.05	9.640	10.03	0	+0.14(+1.42%)
Jun 06, 2013	9.830	10.04	9.740	9.890	0	-0.04(-0.40%)
Jun 05, 2013	10.00	10.08	9.790	9.930	0	-0.12(-1.19%)
Jun 04, 2013	10.18	10.35	9.960	10.05	0	-0.19(-1.86%)
Jun 03, 2013	10.00	10.29	9.862	10.24	1,045,479	+0.33(+3.33%)
May 31, 2013	10.14	10.37	9.900	9.910	909,545	-0.37(-3.60%)
May 30, 2013	10.58	10.59	10.17	10.28	0	-0.28(-2.65%)
May 29, 2013	10.24	10.59	9.980	10.56	1,956,945	+0.27(+2.62%)
May 28, 2013	10.02	10.33	9.990	10.29	1,446,540	+0.43(+4.36%)
May 24, 2013	9.990	10.10	9.820	9.860	0	-0.24(-2.38%)
May 23, 2013	9.620	10.22	9.410	10.10	0	-0.08(-0.79%)
May 22, 2013	9.990	10.60	9.910	10.18	0	+0.17(+1.70%)
May 21, 2013	9.120	10.08	9.000	10.01	0	+0.88(+9.64%)
May 20, 2013	8.700	9.140	8.640	9.130	0	+0.38(+4.34%)
May 17, 2013	8.600	8.800	8.510	8.750	0	+0.22(+2.58%)
May 16, 2013	8.510	8.820	8.410	8.530	761,100	-0.05(-0.58%)
May 15, 2013	8.540	8.670	8.460	8.580	0	-0.13(-1.49%)
May 13, 2013	8.890	8.920	8.700	8.710	0	-0.23(-2.57%)
May 10, 2013	8.930	8.990	8.700	8.940	0	+0.04(+0.45%)
May 09, 2013	8.810	9.080	8.700	8.900	0	+0.00(+0.00%)
May 08, 2013	8.600	8.980	8.570	8.900	0	+0.23(+2.65%)
May 07, 2013	8.670	8.750	8.510	8.670	0	+0.04(+0.46%)
May 06, 2013	8.640	8.660	8.441	8.630	0	-0.01(-0.12%)
May 03, 2013	8.230	8.690	8.230	8.640	0	+0.56(+6.93%)
May 02, 2013	8.080	8.180	7.945	8.080	0	+0.04(+0.50%)
May 01, 2013	8.230	8.230	7.870	8.040	1,718,982	-0.12(-1.47%)
Apr 30, 2013	7.800	8.190	7.600	8.160	2,548,454	+0.60(+7.94%)
Apr 29, 2013	6.800	7.780	6.780	7.560	3,134,647	+0.82(+12.17%)
Apr 26, 2013	6.840	6.850	6.620	6.740	1,339,024	-0.11(-1.61%)
Apr 25, 2013	7.125	7.150	6.690	6.850	1,246,203	-0.11(-1.58%)
Apr 24, 2013	6.560	6.990	6.550	6.960	0	+0.43(+6.58%)
Apr 23, 2013	6.570	6.600	6.400	6.530	977,679	+0.02(+0.31%)
Apr 22, 2013	6.600	6.700	6.350	6.510	818,037	-0.06(-0.91%)
Apr 19, 2013	6.510	6.585	6.395	6.570	704,357	+0.13(+2.02%)
Apr 18, 2013	6.530	6.660	6.260	6.440	1,543,828	-0.06(-0.92%)
Apr 17, 2013	6.590	6.650	6.350	6.500	1,323,400	-0.20(-2.99%)
Apr 16, 2013	6.740	7.000	6.680	6.700	962,728	+0.09(+1.36%)
Apr 15, 2013	7.000	7.000	6.430	6.610	2,745,909	-0.52(-7.29%)
Apr 12, 2013	7.380	7.430	7.050	7.130	890,620	-0.31(-4.17%)
Apr 11, 2013	7.560	7.700	7.420	7.440	682,268	-0.17(-2.23%)
Apr 10, 2013	7.530	7.630	7.430	7.610	598,798	+0.07(+0.93%)
Apr 09, 2013	7.280	7.650	7.280	7.540	929,138	+0.26(+3.57%)
Apr 08, 2013	7.260	7.320	7.120	7.280	542,499	+0.05(+0.69%)
Apr 05, 2013	7.020	7.260	7.020	7.230	632,590	+0.05(+0.70%)
Apr 04, 2013	7.080	7.490	7.050	7.180	805,100	+0.08(+1.13%)
Apr 03, 2013	7.280	7.280	6.935	7.100	1,362,010	-0.18(-2.47%)
Apr 02, 2013	7.560	7.560	7.220	7.280	670,084	-0.23(-3.06%)