Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.750	9.800	9.270	9.350	3,797,736	-0.22(-2.30%)
Sep 29, 2009	9.940	10.00	9.480	9.570	3,678,386	-0.21(-2.15%)
Sep 28, 2009	9.510	9.850	9.230	9.780	4,878,102	+0.32(+3.38%)
Sep 25, 2009	9.520	9.830	9.380	9.460	3,634,962	-0.30(-3.07%)
Sep 24, 2009	10.51	10.58	9.640	9.760	5,281,242	-0.57(-5.52%)
Sep 23, 2009	10.99	11.04	10.30	10.33	4,553,976	-0.52(-4.79%)
Sep 22, 2009	11.00	11.11	10.80	10.85	3,860,870	+0.16(+1.50%)
Sep 21, 2009	10.87	10.87	10.55	10.69	4,144,875	-0.60(-5.31%)
Sep 18, 2009	11.37	11.45	10.84	11.29	4,740,166	+0.23(+2.08%)
Sep 17, 2009	11.68	12.11	10.80	11.06	7,138,094	-0.64(-5.47%)
Sep 16, 2009	11.50	11.98	11.42	11.70	5,780,660	+0.52(+4.65%)
Sep 15, 2009	10.65	11.35	10.62	11.18	7,539,340	+0.60(+5.67%)
Sep 14, 2009	10.23	10.64	10.15	10.58	3,742,260	-0.16(-1.49%)
Sep 11, 2009	10.82	11.00	10.56	10.74	4,268,349	+0.14(+1.32%)
Sep 10, 2009	10.30	10.80	10.04	10.60	4,506,041	+0.33(+3.21%)
Sep 09, 2009	10.07	10.55	9.960	10.27	4,735,949	+0.24(+2.39%)
Sep 08, 2009	9.940	10.12	9.820	10.03	4,004,317	+0.43(+4.48%)
Sep 04, 2009	9.710	9.800	9.260	9.600	3,751,758	-0.08(-0.83%)
Sep 03, 2009	9.410	9.710	9.340	9.680	4,866,659	+0.63(+6.96%)
Sep 02, 2009	9.190	9.330	8.870	9.050	7,150,170	-0.28(-3.00%)
Sep 01, 2009	10.04	10.33	9.330	9.330	7,912,247	-0.90(-8.80%)
Aug 31, 2009	10.77	10.77	10.13	10.23	5,520,213	-0.86(-7.75%)
Aug 28, 2009	11.46	11.54	10.90	11.09	3,386,099	-0.11(-0.98%)
Aug 27, 2009	10.85	11.32	10.40	11.20	4,404,684	+0.14(+1.27%)
Aug 26, 2009	11.17	11.24	10.75	11.06	3,223,806	-0.23(-2.04%)
Aug 25, 2009	11.65	11.90	11.24	11.29	4,965,774	-0.09(-0.79%)
Aug 24, 2009	11.73	12.18	11.31	11.38	7,048,754	-0.01(-0.09%)
Aug 21, 2009	11.65	11.75	11.32	11.39	4,500,565	+0.04(+0.35%)
Aug 20, 2009	11.17	11.72	11.15	11.35	5,467,405	+0.24(+2.16%)
Aug 19, 2009	10.86	11.40	10.70	11.11	5,540,722	-0.43(-3.73%)
Aug 18, 2009	11.00	11.63	10.98	11.54	6,820,260	+0.80(+7.45%)
Aug 17, 2009	10.69	10.89	10.14	10.74	6,553,673	-0.81(-7.01%)
Aug 14, 2009	11.79	12.10	11.24	11.55	5,441,179	-0.03(-0.26%)
Aug 13, 2009	10.89	11.62	10.64	11.58	7,286,256	+1.14(+10.92%)
Aug 12, 2009	9.730	10.65	9.690	10.44	4,417,152	+0.42(+4.19%)
Aug 11, 2009	10.36	10.36	9.800	10.02	4,328,197	-0.53(-5.02%)
Aug 10, 2009	10.86	10.98	10.40	10.55	5,767,481	-0.42(-3.83%)
Aug 07, 2009	11.47	11.62	10.59	10.97	8,139,076	+0.12(+1.11%)
Aug 06, 2009	11.03	11.30	10.43	10.85	7,737,187	+0.03(+0.28%)
Aug 05, 2009	10.46	10.96	10.13	10.82	8,138,439	+0.45(+4.34%)
Aug 04, 2009	9.590	10.66	9.300	10.37	12,292,990	+0.71(+7.35%)
Aug 03, 2009	9.040	9.950	8.890	9.660	9,981,535	+1.28(+15.27%)
Jul 31, 2009	7.690	8.550	7.690	8.380	8,618,092	+0.69(+8.97%)
Jul 30, 2009	7.460	7.820	7.460	7.690	4,176,516	+0.44(+6.07%)
Jul 29, 2009	7.430	7.450	7.120	7.250	3,227,823	-0.33(-4.35%)
Jul 28, 2009	7.590	7.780	7.170	7.580	4,645,976	-0.20(-2.57%)
Jul 27, 2009	7.555	7.800	7.300	7.780	7,005,927	+0.48(+6.58%)
Jul 24, 2009	6.660	7.320	6.550	7.300	6,934,856	+0.59(+8.79%)
Jul 23, 2009	6.250	6.710	6.250	6.710	6,122,491	+0.50(+8.05%)
Jul 22, 2009	6.040	6.290	6.040	6.210	2,485,433	-0.06(-0.96%)
Jul 21, 2009	6.710	6.720	6.020	6.270	4,476,096	-0.26(-3.98%)
Jul 20, 2009	6.330	6.630	6.330	6.530	3,698,366	+0.41(+6.70%)
Jul 17, 2009	6.510	6.580	6.060	6.120	3,823,779	-0.39(-5.99%)
Jul 16, 2009	6.040	6.580	5.910	6.510	4,852,173	+0.49(+8.14%)
Jul 15, 2009	5.700	6.080	5.620	6.020	4,918,087	+0.55(+10.05%)
Jul 14, 2009	5.470	5.619	5.320	5.470	3,308,450	+0.04(+0.74%)
Jul 13, 2009	5.190	5.450	4.920	5.430	4,767,146	+0.20(+3.82%)
Jul 10, 2009	5.050	5.260	4.960	5.230	3,872,200	+0.03(+0.58%)