Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2009	6.800	6.820	6.350	6.480	4,698,823	-0.09(-1.37%)
Jun 17, 2009	7.020	7.100	6.210	6.570	8,171,565	-0.51(-7.20%)
Jun 16, 2009	7.600	8.100	6.870	7.080	9,263,577	-0.37(-4.97%)
Jun 15, 2009	7.350	7.600	7.300	7.450	5,253,643	-0.36(-4.61%)
Jun 12, 2009	7.560	7.900	7.350	7.810	6,757,158	-0.09(-1.14%)
Jun 11, 2009	7.200	8.050	7.120	7.900	13,487,913	+0.93(+13.34%)
Jun 10, 2009	6.570	7.190	6.550	6.970	11,089,208	+0.73(+11.70%)
Jun 09, 2009	6.270	6.400	6.085	6.240	2,991,191	+0.03(+0.48%)
Jun 08, 2009	6.070	6.280	6.000	6.210	3,081,181	-0.14(-2.20%)
Jun 05, 2009	6.520	6.640	6.230	6.350	4,515,429	+0.17(+2.75%)
Jun 04, 2009	6.090	6.250	5.860	6.180	3,570,921	+0.31(+5.28%)
Jun 03, 2009	6.290	6.330	5.750	5.870	4,388,959	-0.55(-8.57%)
Jun 02, 2009	6.270	6.489	6.200	6.420	3,862,892	+0.09(+1.42%)
Jun 01, 2009	6.270	6.400	6.100	6.330	6,065,140	+0.32(+5.32%)
May 29, 2009	6.500	6.500	5.800	6.010	5,856,684	-0.30(-4.75%)
May 28, 2009	6.400	6.530	6.060	6.310	4,166,245	+0.07(+1.12%)
May 27, 2009	6.590	6.800	6.200	6.240	4,233,942	-0.30(-4.59%)
May 26, 2009	6.000	6.700	5.810	6.540	4,064,400	+0.40(+6.51%)
May 22, 2009	6.420	6.590	6.120	6.140	2,783,900	-0.14(-2.23%)
May 21, 2009	6.250	6.430	6.000	6.280	4,240,709	-0.32(-4.85%)
May 20, 2009	6.850	7.330	6.540	6.600	6,660,716	+0.10(+1.54%)
May 19, 2009	6.180	6.820	6.110	6.500	4,423,406	+0.33(+5.35%)
May 18, 2009	5.810	6.190	5.700	6.170	4,104,866	+0.67(+12.18%)
May 15, 2009	5.810	6.130	5.320	5.500	6,751,392	-0.19(-3.34%)
May 14, 2009	5.000	5.880	4.840	5.690	7,265,242	+0.51(+9.85%)
May 13, 2009	6.250	6.250	5.100	5.180	7,798,189	-1.33(-20.43%)
May 12, 2009	7.250	7.400	6.100	6.510	5,461,707	-0.51(-7.26%)
May 11, 2009	6.900	7.130	6.600	7.020	4,272,492	-0.31(-4.23%)
May 08, 2009	7.610	7.680	7.050	7.330	5,285,248	+0.31(+4.42%)
May 07, 2009	8.250	8.370	6.850	7.020	7,309,465	-0.91(-11.48%)
May 06, 2009	7.990	8.390	7.580	7.930	10,135,475	+0.25(+3.26%)
May 05, 2009	7.280	7.850	6.770	7.680	11,001,630	+0.75(+10.82%)
May 04, 2009	6.100	7.080	6.020	6.930	13,042,237	+1.64(+31.00%)
May 01, 2009	4.040	5.600	4.020	5.290	10,859,751	+1.25(+30.94%)
Apr 30, 2009	3.880	4.150	3.860	4.040	4,610,920	+0.28(+7.45%)
Apr 29, 2009	3.560	3.810	3.550	3.760	3,335,644	+0.24(+6.82%)
Apr 28, 2009	3.500	3.650	3.300	3.520	2,641,493	-0.04(-1.12%)
Apr 27, 2009	3.510	3.780	3.500	3.560	2,796,500	-0.23(-6.07%)
Apr 24, 2009	3.670	3.900	3.620	3.790	3,821,609	+0.20(+5.57%)
Apr 23, 2009	3.650	3.840	3.430	3.590	4,433,153	+0.02(+0.56%)
Apr 22, 2009	3.200	3.750	3.140	3.570	5,142,103	+0.21(+6.25%)
Apr 21, 2009	2.850	3.440	2.750	3.360	5,322,497	+0.42(+14.29%)
Apr 20, 2009	3.700	3.700	2.920	2.940	5,877,431	-0.88(-23.04%)
Apr 17, 2009	3.880	3.900	3.680	3.820	3,359,957	-0.03(-0.78%)
Apr 16, 2009	3.980	3.980	3.710	3.850	3,660,574	+0.01(+0.26%)
Apr 15, 2009	3.660	3.840	3.600	3.840	4,085,093	+0.16(+4.35%)
Apr 14, 2009	3.910	4.200	3.600	3.680	5,891,055	-0.23(-5.88%)
Apr 13, 2009	3.540	4.150	3.450	3.910	6,478,077	+0.31(+8.61%)
Apr 09, 2009	3.270	3.600	3.160	3.600	5,232,269	+0.59(+19.60%)
Apr 08, 2009	3.170	3.210	2.860	3.010	4,241,664	-0.02(-0.66%)
Apr 07, 2009	3.150	3.300	2.930	3.030	5,045,872	-0.39(-11.40%)
Apr 06, 2009	3.850	3.900	3.300	3.420	6,212,726	-0.30(-8.06%)
Apr 03, 2009	3.020	3.930	3.000	3.720	12,799,533	+0.73(+24.41%)
Apr 02, 2009	2.470	2.990	2.470	2.990	8,053,857	+0.69(+30.00%)