Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.19	10.37	9.810	9.815	1,879,616	-0.29(-2.92%)
Feb 28, 2012	10.00	10.19	9.920	10.11	1,298,091	+0.11(+1.10%)
Feb 27, 2012	10.27	10.42	10.00	10.00	1,607,441	-0.46(-4.40%)
Feb 24, 2012	10.45	10.77	10.40	10.46	1,640,981	-0.27(-2.52%)
Feb 23, 2012	10.55	10.73	10.35	10.73	1,350,946	+0.21(+1.95%)
Feb 22, 2012	10.63	10.81	10.46	10.53	1,505,907	-0.14(-1.36%)
Feb 21, 2012	10.52	10.86	10.40	10.67	1,701,091	+0.23(+2.20%)
Feb 17, 2012	10.73	10.77	10.36	10.44	1,099,664	-0.20(-1.88%)
Feb 16, 2012	10.13	10.64	10.09	10.64	1,406,275	+0.51(+5.03%)
Feb 15, 2012	10.43	10.54	10.06	10.13	1,428,718	-0.21(-2.03%)
Feb 14, 2012	10.55	10.62	10.15	10.34	1,284,371	-0.32(-3.00%)
Feb 13, 2012	10.78	10.88	10.48	10.66	878,839	+0.08(+0.76%)
Feb 10, 2012	10.91	10.92	10.46	10.58	1,486,941	-0.57(-5.11%)
Feb 09, 2012	11.14	11.30	11.05	11.15	1,516,069	+0.09(+0.81%)
Feb 08, 2012	10.87	11.29	10.82	11.06	1,319,896	+0.29(+2.69%)
Feb 07, 2012	11.00	11.07	10.56	10.77	1,023,909	-0.20(-1.82%)
Feb 06, 2012	10.80	11.08	10.80	10.97	680,425	-0.01(-0.09%)
Feb 03, 2012	10.90	11.03	10.76	10.98	1,381,754	+0.36(+3.39%)
Feb 02, 2012	10.22	10.88	10.22	10.62	1,076,233	+0.28(+2.71%)
Feb 01, 2012	10.30	10.49	10.06	10.34	1,373,243	+0.31(+3.09%)
Jan 31, 2012	10.77	10.82	9.800	10.03	2,962,274	-0.59(-5.56%)
Jan 30, 2012	10.59	10.84	10.52	10.62	1,170,051	-0.29(-2.66%)
Jan 27, 2012	10.66	10.99	10.53	10.91	920,768	+0.18(+1.68%)
Jan 26, 2012	11.05	11.23	10.62	10.73	1,658,128	-0.19(-1.74%)
Jan 25, 2012	10.36	11.00	10.24	10.92	1,762,064	+0.54(+5.20%)
Jan 24, 2012	10.18	10.42	10.03	10.38	828,536	+0.04(+0.39%)
Jan 23, 2012	10.10	10.48	10.05	10.34	1,278,818	+0.22(+2.17%)
Jan 20, 2012	10.09	10.24	9.940	10.12	835,734	-0.01(-0.10%)
Jan 19, 2012	9.990	10.47	9.980	10.13	1,188,779	+0.26(+2.63%)
Jan 18, 2012	9.490	9.880	9.410	9.870	830,173	+0.39(+4.17%)
Jan 17, 2012	9.790	9.960	9.420	9.475	1,119,612	-0.12(-1.20%)
Jan 13, 2012	9.720	9.720	9.425	9.590	1,079,807	-0.30(-3.03%)
Jan 12, 2012	9.750	9.890	9.530	9.890	1,221,173	+0.21(+2.17%)
Jan 11, 2012	9.360	9.750	9.360	9.680	1,092,525	+0.28(+2.98%)
Jan 10, 2012	9.480	9.680	9.350	9.400	1,252,134	+0.31(+3.41%)
Jan 09, 2012	9.060	9.250	8.970	9.090	1,297,470	+0.06(+0.66%)
Jan 06, 2012	9.000	9.240	8.840	9.030	1,714,499	+0.04(+0.44%)
Jan 05, 2012	9.030	9.190	8.800	8.990	1,107,512	-0.16(-1.75%)
Jan 04, 2012	9.050	9.260	8.750	9.150	1,487,709	+0.64(+7.52%)
Dec 30, 2011	8.370	8.620	8.290	8.510	830,288	+0.14(+1.67%)
Dec 29, 2011	8.320	8.480	8.250	8.370	821,892	+0.10(+1.21%)
Dec 28, 2011	8.740	8.770	8.175	8.270	1,654,233	-0.46(-5.27%)
Dec 27, 2011	8.790	8.872	8.700	8.730	640,701	-0.11(-1.24%)
Dec 23, 2011	8.940	8.940	8.760	8.840	672,912	+0.17(+1.96%)
Dec 21, 2011	8.560	8.710	8.370	8.670	1,437,073	+0.05(+0.58%)
Dec 20, 2011	8.460	8.630	8.400	8.620	1,699,889	+0.46(+5.64%)
Dec 19, 2011	8.680	8.680	8.060	8.160	1,983,692	-0.48(-5.56%)
Dec 16, 2011	8.730	8.830	8.440	8.640	2,558,472	+0.07(+0.82%)
Dec 15, 2011	8.980	9.080	8.500	8.570	1,812,556	-0.15(-1.72%)
Dec 14, 2011	9.120	9.120	8.680	8.720	3,515,422	-0.43(-4.70%)
Dec 13, 2011	9.790	9.920	9.039	9.150	1,668,218	-0.53(-5.48%)
Dec 12, 2011	9.750	9.790	9.450	9.680	2,000,745	-0.49(-4.82%)
Dec 09, 2011	9.790	10.27	9.760	10.17	1,736,220	+0.44(+4.52%)
Dec 08, 2011	10.16	10.32	9.660	9.730	1,766,335	-0.60(-5.81%)
Dec 07, 2011	9.940	10.40	9.872	10.33	2,011,826	+0.21(+2.08%)
Dec 06, 2011	9.990	10.30	9.770	10.12	1,669,951	+0.08(+0.80%)
Dec 05, 2011	9.860	10.19	9.700	10.04	2,078,284	+0.49(+5.13%)
Dec 02, 2011	9.780	9.890	9.490	9.550	1,712,316	+0.04(+0.42%)