Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.33	16.19	16.19	16.19	2,075,700	-0.19(-1.16%)
Dec 30, 2009	16.29	16.39	15.80	16.38	5,419,522	-0.04(-0.24%)
Dec 29, 2009	16.53	16.75	16.10	16.42	3,484,052	+0.08(+0.49%)
Dec 28, 2009	16.66	16.90	16.17	16.34	3,457,132	-0.13(-0.79%)
Dec 24, 2009	16.48	16.66	16.36	16.47	2,081,825	+0.14(+0.88%)
Dec 23, 2009	15.87	16.40	15.65	16.33	4,070,224	+0.59(+3.72%)
Dec 22, 2009	15.44	15.80	14.67	15.74	7,147,858	+0.20(+1.29%)
Dec 21, 2009	15.73	16.10	15.52	15.54	6,478,743	+0.12(+0.78%)
Dec 18, 2009	14.70	15.44	14.45	15.42	9,319,217	+1.03(+7.16%)
Dec 17, 2009	14.10	14.61	14.01	14.39	5,492,540	-0.02(-0.14%)
Dec 16, 2009	13.33	14.45	13.33	14.41	11,014,963	+1.32(+10.08%)
Dec 15, 2009	12.83	13.43	12.71	13.09	5,285,998	-0.34(-2.53%)
Dec 14, 2009	13.45	13.55	12.80	13.43	8,769,467	+0.82(+6.50%)
Dec 11, 2009	11.75	12.74	11.70	12.61	10,346,621	+1.13(+9.84%)
Dec 10, 2009	11.07	11.71	11.05	11.48	7,934,386	+0.53(+4.84%)
Dec 09, 2009	10.51	10.96	10.37	10.95	3,913,826	+0.51(+4.89%)
Dec 08, 2009	10.43	10.70	10.20	10.44	3,156,938	-0.22(-2.06%)
Dec 07, 2009	10.20	10.86	10.19	10.66	4,231,903	+0.34(+3.29%)
Dec 04, 2009	10.81	10.88	9.970	10.32	5,571,381	-0.08(-0.77%)
Dec 03, 2009	10.90	10.90	10.36	10.40	4,079,807	-0.46(-4.24%)
Dec 02, 2009	10.21	10.86	10.15	10.86	5,257,745	+0.69(+6.78%)
Dec 01, 2009	9.960	10.32	9.840	10.17	4,388,409	+0.42(+4.31%)
Nov 30, 2009	9.760	9.920	9.550	9.750	3,220,230	+0.01(+0.10%)
Nov 27, 2009	9.300	9.920	9.280	9.740	2,984,262	-0.36(-3.56%)
Nov 25, 2009	9.860	10.15	9.820	10.10	3,652,297	+0.33(+3.38%)
Nov 24, 2009	9.700	9.860	9.464	9.770	2,463,746	-0.01(-0.10%)
Nov 23, 2009	10.16	10.23	9.660	9.780	3,736,312	-0.11(-1.11%)
Nov 20, 2009	9.580	9.890	9.560	9.890	3,996,068	+0.14(+1.44%)
Nov 19, 2009	9.990	10.03	9.500	9.750	5,513,472	-0.51(-4.97%)
Nov 18, 2009	10.08	10.35	9.920	10.26	4,929,928	+0.36(+3.64%)
Nov 17, 2009	9.400	9.960	9.250	9.900	4,157,220	+0.41(+4.32%)
Nov 16, 2009	9.260	9.620	9.260	9.490	3,918,817	+0.40(+4.40%)
Nov 13, 2009	9.010	9.190	8.860	9.090	3,093,115	+0.07(+0.78%)
Nov 12, 2009	9.240	9.480	8.990	9.020	3,303,631	-0.37(-3.94%)
Nov 11, 2009	9.440	9.660	9.300	9.390	3,163,209	+0.08(+0.86%)
Nov 10, 2009	9.410	9.540	9.072	9.310	3,797,833	-0.17(-1.79%)
Nov 09, 2009	9.230	9.480	9.200	9.480	3,995,711	+0.49(+5.45%)
Nov 06, 2009	8.650	9.190	8.620	8.990	3,530,929	+0.05(+0.56%)
Nov 05, 2009	8.690	8.940	8.590	8.940	4,253,961	+0.42(+4.93%)
Nov 04, 2009	8.990	9.060	8.460	8.520	4,923,547	-0.18(-2.07%)
Nov 03, 2009	8.340	8.760	8.161	8.700	6,099,985	+0.25(+2.96%)
Nov 02, 2009	8.810	9.100	8.150	8.450	6,194,501	-0.22(-2.54%)
Oct 30, 2009	9.290	9.330	8.320	8.670	9,630,436	-0.61(-6.57%)
Oct 29, 2009	8.670	9.370	8.630	9.280	6,503,077	+0.99(+11.94%)
Oct 28, 2009	9.060	9.100	8.260	8.290	10,247,364	-0.76(-8.40%)
Oct 27, 2009	9.780	9.860	9.020	9.050	5,812,376	-0.68(-6.99%)
Oct 26, 2009	10.35	10.74	9.670	9.730	7,114,080	-0.59(-5.72%)
Oct 23, 2009	10.53	10.99	10.28	10.32	5,091,741	-0.45(-4.18%)
Oct 22, 2009	10.88	10.93	10.45	10.77	5,058,208	-0.04(-0.37%)
Oct 21, 2009	10.56	11.34	10.50	10.81	7,196,930	+0.09(+0.84%)
Oct 20, 2009	10.61	11.30	10.60	10.72	6,041,455	-0.18(-1.65%)
Oct 19, 2009	10.74	10.96	10.45	10.90	3,444,915	+0.25(+2.35%)
Oct 16, 2009	10.69	10.77	10.51	10.65	4,150,753	-0.28(-2.56%)
Oct 15, 2009	10.74	11.05	10.60	10.93	3,350,120	+0.01(+0.09%)
Oct 14, 2009	10.89	10.98	10.71	10.92	4,230,509	+0.27(+2.54%)
Oct 13, 2009	10.50	10.79	10.21	10.65	3,735,473	+0.13(+1.24%)
Oct 12, 2009	10.91	11.02	10.50	10.52	3,258,144	-0.17(-1.59%)
Oct 09, 2009	10.57	10.85	10.41	10.69	5,820,822	-0.07(-0.65%)
Oct 08, 2009	10.63	11.04	10.50	10.76	15,067,850	+1.11(+11.50%)
Oct 07, 2009	9.290	9.650	9.220	9.650	4,990,829	+0.37(+3.99%)
Oct 06, 2009	9.320	9.600	8.980	9.280	6,234,615	+0.34(+3.80%)
Oct 05, 2009	8.400	8.980	8.330	8.940	5,447,923	+0.66(+7.97%)
Oct 02, 2009	8.050	8.720	8.000	8.280	7,908,575	-0.30(-3.50%)