Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2009	10.10	11.80	10.10	11.72	1,435,168	+1.72(+17.20%)
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%)