Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 09, 2009	5.300	5.460	5.180	5.200	5,847,600	-1.28(-19.75%)
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%)