Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.91	12.22	11.64	12.18	5,733,674	+0.37(+3.13%)
Feb 25, 2010	11.10	11.89	11.00	11.81	7,142,801	+0.39(+3.42%)
Feb 24, 2010	12.07	12.12	11.13	11.42	12,736,759	-1.32(-10.36%)
Feb 23, 2010	13.45	13.46	12.56	12.74	6,170,686	-0.77(-5.70%)
Feb 22, 2010	13.71	13.92	13.47	13.51	3,629,442	-0.02(-0.15%)
Feb 19, 2010	13.30	13.65	13.15	13.53	3,828,081	+0.12(+0.89%)
Feb 18, 2010	13.10	13.50	12.98	13.41	3,716,063	+0.11(+0.83%)
Feb 17, 2010	13.65	13.70	12.84	13.30	4,836,487	-0.06(-0.45%)
Feb 16, 2010	13.15	13.52	13.08	13.36	4,365,731	+0.73(+5.78%)
Feb 12, 2010	12.25	12.63	12.63	12.63	5,767,100	+0.09(+0.72%)
Feb 11, 2010	11.76	12.62	11.50	12.54	5,293,427	+0.92(+7.92%)
Feb 10, 2010	11.78	11.89	11.30	11.62	5,225,623	-0.04(-0.34%)
Feb 09, 2010	11.11	11.88	11.10	11.66	6,565,362	+0.83(+7.66%)
Feb 08, 2010	11.25	11.50	10.62	10.83	4,843,658	-0.29(-2.61%)
Feb 05, 2010	10.97	11.16	10.13	11.12	10,163,725	+0.12(+1.09%)
Feb 04, 2010	11.90	11.90	11.00	11.00	7,864,917	-1.19(-9.76%)
Feb 03, 2010	12.55	12.64	12.05	12.19	4,933,606	-0.46(-3.62%)
Feb 02, 2010	12.45	12.86	12.20	12.65	5,340,020	+0.38(+3.08%)
Feb 01, 2010	11.57	12.30	11.46	12.27	5,417,551	+0.95(+8.39%)
Jan 29, 2010	12.10	12.36	11.19	11.32	6,370,915	-0.46(-3.90%)
Jan 28, 2010	12.91	12.99	11.55	11.78	7,062,169	-0.97(-7.61%)
Jan 27, 2010	13.03	13.46	12.25	12.75	5,415,001	-0.41(-3.12%)
Jan 26, 2010	13.02	13.49	12.51	13.16	5,047,984	+0.02(+0.15%)
Jan 25, 2010	13.42	13.84	12.85	13.14	4,900,532	+0.02(+0.15%)
Jan 22, 2010	13.67	14.32	12.97	13.12	6,545,074	-0.87(-6.20%)
Jan 21, 2010	15.48	15.50	13.96	13.99	6,210,392	-1.63(-10.45%)
Jan 20, 2010	15.91	15.97	15.24	15.62	4,295,605	-0.55(-3.40%)
Jan 19, 2010	15.44	16.19	15.11	16.17	3,749,778	+0.56(+3.59%)
Jan 15, 2010	16.53	15.61	15.61	15.61	4,015,300	-0.92(-5.57%)
Jan 14, 2010	16.64	16.89	16.45	16.53	2,131,031	-0.10(-0.60%)
Jan 13, 2010	16.70	16.81	15.92	16.63	3,776,990	+0.25(+1.53%)
Jan 12, 2010	16.88	17.09	16.12	16.38	6,726,928	-1.67(-9.25%)
Jan 11, 2010	18.39	18.77	17.60	18.05	5,241,227	+0.22(+1.23%)
Jan 08, 2010	16.81	17.92	16.80	17.83	4,538,269	+0.82(+4.82%)
Jan 07, 2010	17.09	17.23	16.70	17.01	3,924,321	-0.37(-2.13%)
Jan 06, 2010	16.96	17.48	16.96	17.38	4,917,068	+0.47(+2.78%)
Jan 05, 2010	17.30	17.48	16.61	16.91	6,488,499	-0.31(-1.80%)
Jan 04, 2010	16.71	17.30	16.55	17.22	4,422,565	+1.03(+6.36%)
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%)