Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.120	6.310	6.060	6.110	1,055,590	-0.02(-0.33%)
Jul 30, 2012	6.130	6.220	6.020	6.130	1,141,740	+0.03(+0.49%)
Jul 27, 2012	5.680	6.200	5.520	6.100	1,785,987	+0.50(+9.03%)
Jul 26, 2012	5.770	5.790	5.550	5.595	1,330,562	-0.04(-0.62%)
Jul 25, 2012	5.930	6.090	5.620	5.630	1,381,008	-0.30(-5.06%)
Jul 24, 2012	6.150	6.230	5.850	5.930	1,218,808	-0.17(-2.79%)
Jul 23, 2012	6.090	6.150	5.900	6.100	1,026,921	-0.13(-2.09%)
Jul 20, 2012	6.410	6.430	6.190	6.230	1,296,999	-0.27(-4.15%)
Jul 19, 2012	6.410	6.580	6.360	6.500	845,855	+0.12(+1.88%)
Jul 18, 2012	6.380	6.470	6.280	6.380	897,445	-0.05(-0.78%)
Jul 17, 2012	6.410	6.500	6.250	6.430	3,824,206	+0.03(+0.47%)
Jul 16, 2012	6.500	6.500	6.350	6.400	755,723	-0.11(-1.69%)
Jul 13, 2012	6.630	6.680	6.390	6.510	762,117	-0.05(-0.76%)
Jul 12, 2012	6.440	6.680	6.200	6.560	3,667,319	+0.00(+0.00%)
Jul 11, 2012	6.750	6.900	6.490	6.560	1,890,250	-0.34(-4.93%)
Jul 10, 2012	7.240	7.450	6.800	6.900	1,252,172	-0.23(-3.23%)
Jul 09, 2012	7.320	7.340	7.100	7.130	1,216,465	-0.25(-3.45%)
Jul 06, 2012	7.490	7.520	7.290	7.385	895,198	-0.25(-3.21%)
Jul 05, 2012	7.710	7.875	7.560	7.630	1,027,517	-0.09(-1.17%)
Jul 03, 2012	7.410	7.820	7.400	7.720	1,020,837	+0.33(+4.39%)
Jul 02, 2012	7.370	7.410	7.170	7.395	863,665	+0.06(+0.89%)
Jun 29, 2012	7.130	7.380	7.090	7.330	1,754,859	+0.42(+6.08%)
Jun 28, 2012	6.780	6.920	6.650	6.910	950,151	+0.01(+0.14%)
Jun 27, 2012	6.680	6.950	6.660	6.900	1,432,617	+0.10(+1.47%)
Jun 26, 2012	6.830	6.890	6.630	6.800	1,036,205	-0.03(-0.44%)
Jun 25, 2012	7.050	7.050	6.810	6.830	1,074,187	-0.37(-5.14%)
Jun 22, 2012	7.240	7.290	7.060	7.200	952,585	+0.03(+0.42%)
Jun 21, 2012	7.560	7.560	7.070	7.170	1,667,430	-0.42(-5.53%)
Jun 20, 2012	7.500	7.710	7.400	7.590	1,320,238	+0.13(+1.74%)
Jun 19, 2012	7.180	7.570	7.150	7.460	1,491,863	+0.36(+5.07%)
Jun 18, 2012	7.000	7.210	6.970	7.100	1,041,932	+0.02(+0.28%)
Jun 15, 2012	7.100	7.140	6.940	7.080	2,373,358	+0.01(+0.14%)
Jun 14, 2012	6.980	7.120	6.900	7.070	1,295,003	-0.01(-0.14%)
Jun 13, 2012	7.130	7.390	7.050	7.080	1,011,946	-0.20(-2.75%)
Jun 12, 2012	7.090	7.320	7.030	7.280	1,077,658	+0.25(+3.56%)
Jun 11, 2012	7.590	7.880	7.020	7.030	935,614	-0.31(-4.22%)
Jun 08, 2012	7.380	7.430	7.180	7.340	908,852	-0.13(-1.74%)
Jun 07, 2012	7.650	8.050	7.450	7.470	1,543,219	+0.01(+0.13%)
Jun 06, 2012	7.250	7.545	7.210	7.460	1,048,020	+0.28(+3.90%)
Jun 05, 2012	7.070	7.330	6.960	7.180	1,204,771	+0.03(+0.42%)
Jun 04, 2012	7.120	7.210	6.800	7.150	1,649,889	+0.06(+0.78%)
Jun 01, 2012	6.860	7.300	6.800	7.095	1,537,863	+0.01(+0.21%)
May 31, 2012	7.190	7.210	6.930	7.080	1,474,027	-0.07(-0.98%)
May 30, 2012	7.390	7.390	7.110	7.150	1,322,844	-0.35(-4.67%)
May 29, 2012	7.200	7.610	7.200	7.500	1,178,519	+0.40(+5.63%)
May 25, 2012	7.040	7.150	6.950	7.100	1,077,839	+0.04(+0.57%)
May 24, 2012	7.190	7.220	6.880	7.060	1,512,502	-0.10(-1.40%)
May 23, 2012	6.780	7.175	6.700	7.160	2,288,403	+0.13(+1.85%)
May 22, 2012	7.120	7.239	6.965	7.030	1,610,505	-0.07(-0.99%)
May 21, 2012	6.860	7.150	6.780	7.100	1,152,460	+0.30(+4.41%)
May 18, 2012	6.900	6.980	6.510	6.800	1,762,692	-0.03(-0.44%)
May 17, 2012	7.040	7.175	6.760	6.830	1,530,617	-0.19(-2.71%)
May 16, 2012	7.390	7.582	7.000	7.020	1,244,844	-0.31(-4.23%)
May 15, 2012	7.570	7.700	7.280	7.330	959,932	-0.21(-2.79%)
May 14, 2012	7.710	7.730	7.510	7.540	846,205	-0.26(-3.33%)
May 11, 2012	7.840	8.010	7.750	7.800	919,610	-0.12(-1.52%)
May 10, 2012	8.030	8.230	7.880	7.920	1,242,462	-0.11(-1.37%)
May 09, 2012	8.050	8.230	7.850	8.030	1,569,339	-0.21(-2.55%)
May 08, 2012	8.130	8.260	7.950	8.240	1,072,593	+0.04(+0.49%)
May 07, 2012	8.220	8.338	8.000	8.200	998,092	-0.07(-0.85%)
May 04, 2012	8.570	8.620	8.255	8.270	1,275,465	-0.41(-4.72%)
May 03, 2012	8.950	8.980	8.550	8.680	1,151,289	-0.25(-2.80%)
May 02, 2012	9.080	9.130	8.880	8.930	964,535	-0.29(-3.15%)
May 01, 2012	9.260	9.460	9.180	9.220	1,324,937	+0.02(+0.22%)
Apr 30, 2012	9.110	9.310	8.980	9.200	1,216,850	+0.10(+1.10%)
Apr 27, 2012	9.100	9.210	8.831	9.100	1,133,955	+0.02(+0.22%)
Apr 26, 2012	9.050	9.240	8.910	9.080	1,522,952	+0.01(+0.11%)
Apr 25, 2012	8.700	9.160	8.555	9.070	3,564,319	+0.96(+11.84%)
Apr 24, 2012	8.030	8.190	7.900	8.110	955,098	+0.08(+1.00%)
Apr 23, 2012	7.950	8.030	7.820	8.030	1,201,669	-0.08(-0.99%)
Apr 20, 2012	8.270	8.380	8.070	8.110	851,011	-0.03(-0.37%)
Apr 19, 2012	8.180	8.390	8.095	8.140	1,268,175	-0.02(-0.25%)
Apr 18, 2012	8.370	8.468	8.140	8.160	899,928	-0.24(-2.86%)
Apr 17, 2012	8.290	8.630	8.260	8.400	1,152,808	+0.18(+2.19%)
Apr 16, 2012	8.270	8.380	8.070	8.220	843,460	+0.07(+0.86%)
Apr 13, 2012	8.630	8.630	8.120	8.150	1,319,777	-0.56(-6.43%)
Apr 12, 2012	8.270	8.750	8.270	8.710	1,457,234	+0.44(+5.32%)
Apr 11, 2012	8.370	8.520	8.225	8.270	1,498,369	+0.30(+3.76%)
Apr 10, 2012	8.190	8.260	7.810	7.970	1,554,686	-0.25(-2.98%)
Apr 09, 2012	8.100	8.290	7.930	8.215	1,302,352	-0.05(-0.67%)
Apr 05, 2012	8.380	8.540	8.220	8.270	882,188	-0.16(-1.90%)
Apr 04, 2012	8.600	8.610	8.330	8.430	1,358,365	-0.36(-4.10%)
Apr 03, 2012	9.010	9.110	8.620	8.790	1,535,248	-0.25(-2.77%)
Apr 02, 2012	8.820	9.160	8.810	9.040	1,285,364	+0.16(+1.80%)
Mar 30, 2012	9.010	9.100	8.750	8.880	846,210	-0.03(-0.34%)
Mar 29, 2012	8.660	8.920	8.570	8.910	1,237,275	+0.18(+2.00%)
Mar 28, 2012	8.990	9.050	8.650	8.735	1,894,285	-0.30(-3.37%)
Mar 27, 2012	9.350	9.490	9.020	9.040	975,917	-0.25(-2.69%)
Mar 26, 2012	9.390	9.450	9.130	9.290	836,356	+0.08(+0.87%)
Mar 23, 2012	9.000	9.345	8.995	9.210	1,261,545	+0.10(+1.10%)
Mar 22, 2012	9.210	9.240	8.915	9.110	1,648,357	-0.29(-3.09%)
Mar 21, 2012	9.420	9.540	9.190	9.400	1,093,472	+0.06(+0.64%)
Mar 20, 2012	9.500	9.510	9.180	9.340	1,334,191	-0.33(-3.41%)
Mar 19, 2012	9.540	9.960	9.480	9.670	1,548,480	+0.12(+1.26%)
Mar 16, 2012	9.060	9.690	9.050	9.550	2,866,167	+0.52(+5.76%)
Mar 15, 2012	8.870	9.140	8.770	9.030	1,530,510	+0.20(+2.27%)
Mar 14, 2012	9.230	9.250	8.790	8.830	1,892,173	-0.33(-3.60%)
Mar 13, 2012	8.980	9.200	8.930	9.160	1,684,704	+0.33(+3.74%)
Mar 12, 2012	9.090	9.310	8.800	8.830	1,268,476	-0.29(-3.18%)
Mar 09, 2012	8.830	9.420	8.820	9.120	1,527,242	+0.29(+3.28%)
Mar 08, 2012	8.940	9.060	8.700	8.830	1,313,031	+0.04(+0.46%)
Mar 07, 2012	8.890	8.930	8.650	8.790	1,291,772	+0.02(+0.23%)
Mar 06, 2012	9.050	9.070	8.720	8.770	1,541,056	-0.51(-5.50%)
Mar 05, 2012	9.840	9.850	9.160	9.280	1,749,302	-0.60(-6.07%)
Mar 02, 2012	10.14	10.22	9.830	9.880	1,617,062	-0.25(-2.47%)
Mar 01, 2012	9.980	10.23	9.880	10.13	1,946,831	+0.32(+3.21%)
Feb 29, 2012	10.19	10.37	9.810	9.815	1,879,616	-0.29(-2.92%)
Feb 28, 2012	10.00	10.19	9.920	10.11	1,298,091	+0.11(+1.10%)
Feb 27, 2012	10.27	10.42	10.00	10.00	1,607,441	-0.46(-4.40%)
Feb 24, 2012	10.45	10.77	10.40	10.46	1,640,981	-0.27(-2.52%)
Feb 23, 2012	10.55	10.73	10.35	10.73	1,350,946	+0.21(+1.95%)
Feb 22, 2012	10.63	10.81	10.46	10.53	1,505,907	-0.14(-1.36%)
Feb 21, 2012	10.52	10.86	10.40	10.67	1,701,091	+0.23(+2.20%)
Feb 17, 2012	10.73	10.77	10.36	10.44	1,099,664	-0.20(-1.88%)
Feb 16, 2012	10.13	10.64	10.09	10.64	1,406,275	+0.51(+5.03%)
Feb 15, 2012	10.43	10.54	10.06	10.13	1,428,718	-0.21(-2.03%)
Feb 14, 2012	10.55	10.62	10.15	10.34	1,284,371	-0.32(-3.00%)
Feb 13, 2012	10.78	10.88	10.48	10.66	878,839	+0.08(+0.76%)
Feb 10, 2012	10.91	10.92	10.46	10.58	1,486,941	-0.57(-5.11%)
Feb 09, 2012	11.14	11.30	11.05	11.15	1,516,069	+0.09(+0.81%)
Feb 08, 2012	10.87	11.29	10.82	11.06	1,319,896	+0.29(+2.69%)
Feb 07, 2012	11.00	11.07	10.56	10.77	1,023,909	-0.20(-1.82%)
Feb 06, 2012	10.80	11.08	10.80	10.97	680,425	-0.01(-0.09%)
Feb 03, 2012	10.90	11.03	10.76	10.98	1,381,754	+0.36(+3.39%)
Feb 02, 2012	10.22	10.88	10.22	10.62	1,076,233	+0.28(+2.71%)
Feb 01, 2012	10.30	10.49	10.06	10.34	1,373,243	+0.31(+3.09%)
Jan 31, 2012	10.77	10.82	9.800	10.03	2,962,274	-0.59(-5.56%)
Jan 30, 2012	10.59	10.84	10.52	10.62	1,170,051	-0.29(-2.66%)
Jan 27, 2012	10.66	10.99	10.53	10.91	920,768	+0.18(+1.68%)
Jan 26, 2012	11.05	11.23	10.62	10.73	1,658,128	-0.19(-1.74%)
Jan 25, 2012	10.36	11.00	10.24	10.92	1,762,064	+0.54(+5.20%)
Jan 24, 2012	10.18	10.42	10.03	10.38	828,536	+0.04(+0.39%)
Jan 23, 2012	10.10	10.48	10.05	10.34	1,278,818	+0.22(+2.17%)
Jan 20, 2012	10.09	10.24	9.940	10.12	835,734	-0.01(-0.10%)
Jan 19, 2012	9.990	10.47	9.980	10.13	1,188,779	+0.26(+2.63%)
Jan 18, 2012	9.490	9.880	9.410	9.870	830,173	+0.39(+4.17%)
Jan 17, 2012	9.790	9.960	9.420	9.475	1,119,612	-0.12(-1.20%)
Jan 13, 2012	9.720	9.720	9.425	9.590	1,079,807	-0.30(-3.03%)
Jan 12, 2012	9.750	9.890	9.530	9.890	1,221,173	+0.21(+2.17%)
Jan 11, 2012	9.360	9.750	9.360	9.680	1,092,525	+0.28(+2.98%)
Jan 10, 2012	9.480	9.680	9.350	9.400	1,252,134	+0.31(+3.41%)
Jan 09, 2012	9.060	9.250	8.970	9.090	1,297,470	+0.06(+0.66%)
Jan 06, 2012	9.000	9.240	8.840	9.030	1,714,499	+0.04(+0.44%)
Jan 05, 2012	9.030	9.190	8.800	8.990	1,107,512	-0.16(-1.75%)
Jan 04, 2012	9.050	9.260	8.750	9.150	1,487,709	+0.64(+7.52%)
Dec 30, 2011	8.370	8.620	8.290	8.510	830,288	+0.14(+1.67%)
Dec 29, 2011	8.320	8.480	8.250	8.370	821,892	+0.10(+1.21%)
Dec 28, 2011	8.740	8.770	8.175	8.270	1,654,233	-0.46(-5.27%)
Dec 27, 2011	8.790	8.872	8.700	8.730	640,701	-0.11(-1.24%)
Dec 23, 2011	8.940	8.940	8.760	8.840	672,912	+0.17(+1.96%)
Dec 21, 2011	8.560	8.710	8.370	8.670	1,437,073	+0.05(+0.58%)
Dec 20, 2011	8.460	8.630	8.400	8.620	1,699,889	+0.46(+5.64%)
Dec 19, 2011	8.680	8.680	8.060	8.160	1,983,692	-0.48(-5.56%)
Dec 16, 2011	8.730	8.830	8.440	8.640	2,558,472	+0.07(+0.82%)
Dec 15, 2011	8.980	9.080	8.500	8.570	1,812,556	-0.15(-1.72%)
Dec 14, 2011	9.120	9.120	8.680	8.720	3,515,422	-0.43(-4.70%)
Dec 13, 2011	9.790	9.920	9.039	9.150	1,668,218	-0.53(-5.48%)
Dec 12, 2011	9.750	9.790	9.450	9.680	2,000,745	-0.49(-4.82%)
Dec 09, 2011	9.790	10.27	9.760	10.17	1,736,220	+0.44(+4.52%)
Dec 08, 2011	10.16	10.32	9.660	9.730	1,766,335	-0.60(-5.81%)
Dec 07, 2011	9.940	10.40	9.872	10.33	2,011,826	+0.21(+2.08%)
Dec 06, 2011	9.990	10.30	9.770	10.12	1,669,951	+0.08(+0.80%)
Dec 05, 2011	9.860	10.19	9.700	10.04	2,078,284	+0.49(+5.13%)
Dec 02, 2011	9.780	9.890	9.490	9.550	1,712,316	+0.04(+0.42%)
Dec 01, 2011	9.450	9.690	9.290	9.510	1,696,672	-0.12(-1.25%)
Nov 30, 2011	9.120	9.630	9.100	9.630	2,858,921	+1.10(+12.90%)
Nov 29, 2011	8.590	8.590	8.270	8.530	1,495,218	+0.00(+0.00%)
Nov 28, 2011	8.530	8.700	8.400	8.530	2,183,241	+0.64(+8.11%)
Nov 25, 2011	8.040	8.310	7.790	7.890	1,209,995	-0.28(-3.43%)
Nov 23, 2011	8.640	8.670	8.120	8.170	2,822,794	-0.64(-7.26%)
Nov 22, 2011	8.990	9.040	8.380	8.810	2,358,608	-0.09(-1.01%)
Nov 21, 2011	9.150	9.260	8.600	8.900	2,158,688	-0.62(-6.51%)
Nov 18, 2011	9.730	9.890	9.430	9.520	1,323,393	-0.14(-1.45%)
Nov 17, 2011	10.31	10.37	9.500	9.660	2,669,492	-0.71(-6.85%)
Nov 16, 2011	10.81	10.94	10.31	10.37	1,967,171	-0.71(-6.41%)
Nov 15, 2011	10.67	11.19	10.65	11.08	1,068,387	+0.27(+2.50%)
Nov 14, 2011	10.71	11.04	10.63	10.81	1,233,234	-0.20(-1.82%)
Nov 11, 2011	10.78	11.25	10.74	11.01	1,077,702	+0.44(+4.16%)
Nov 10, 2011	10.65	10.80	10.28	10.57	1,506,949	+0.18(+1.73%)
Nov 09, 2011	10.76	10.85	10.26	10.39	2,740,370	-0.90(-7.97%)
Nov 08, 2011	11.66	11.73	11.04	11.29	2,455,776	-0.17(-1.48%)
Nov 07, 2011	11.61	11.99	11.25	11.46	1,395,718	-0.26(-2.22%)
Nov 04, 2011	11.51	11.87	11.25	11.72	1,109,715	+0.09(+0.77%)
Nov 03, 2011	11.50	11.73	11.03	11.63	1,717,315	+0.50(+4.49%)
Nov 02, 2011	10.91	11.36	10.77	11.13	1,513,405	+0.55(+5.20%)
Nov 01, 2011	10.65	10.81	10.25	10.58	2,595,763	-0.58(-5.20%)
Oct 31, 2011	11.71	11.71	11.15	11.16	1,539,951	-0.97(-8.00%)
Oct 28, 2011	11.63	12.30	11.49	12.13	2,129,172	+0.42(+3.59%)
Oct 27, 2011	10.44	11.95	10.44	11.71	3,617,979	+1.86(+18.88%)
Oct 26, 2011	10.00	10.47	9.430	9.850	3,467,478	-0.31(-3.05%)
Oct 25, 2011	10.38	10.50	10.06	10.16	2,772,929	-0.39(-3.70%)
Oct 24, 2011	9.770	10.59	9.750	10.55	2,221,674	+0.93(+9.67%)
Oct 21, 2011	9.670	9.790	9.320	9.620	1,642,333	+0.23(+2.45%)
Oct 20, 2011	9.210	9.500	9.000	9.390	1,589,912	+0.11(+1.19%)
Oct 19, 2011	9.780	9.880	9.190	9.280	1,542,141	-0.58(-5.88%)
Oct 18, 2011	9.210	9.950	8.800	9.860	2,045,381	+0.63(+6.83%)
Oct 17, 2011	9.720	9.780	9.200	9.230	1,318,115	-0.67(-6.77%)
Oct 14, 2011	10.13	10.34	9.740	9.900	1,810,076	+0.01(+0.10%)
Oct 13, 2011	9.970	10.10	9.660	9.890	1,523,683	-0.21(-2.08%)
Oct 12, 2011	9.800	10.29	9.630	10.10	1,673,824	+0.20(+2.02%)
Oct 11, 2011	9.380	9.960	9.300	9.900	1,370,223	+0.34(+3.56%)
Oct 10, 2011	9.400	9.560	9.280	9.560	1,257,450	+0.53(+5.87%)
Oct 07, 2011	9.490	9.490	8.700	9.030	1,862,698	-0.25(-2.69%)
Oct 06, 2011	9.390	9.480	8.880	9.280	2,176,921	+0.30(+3.34%)
Oct 05, 2011	8.310	9.000	8.060	8.980	1,994,864	+0.63(+7.54%)
Oct 04, 2011	7.580	8.380	7.250	8.350	2,525,123	+0.45(+5.70%)
Oct 03, 2011	8.550	8.630	7.850	7.900	2,844,523	-1.04(-11.63%)
Sep 30, 2011	9.130	9.260	8.810	8.940	1,401,002	-0.45(-4.79%)
Sep 29, 2011	9.350	9.510	9.010	9.390	2,080,074	+0.35(+3.87%)
Sep 28, 2011	10.01	10.15	8.990	9.040	1,959,193	-0.89(-8.96%)
Sep 27, 2011	9.680	10.46	9.600	9.930	1,840,889	+0.56(+5.98%)
Sep 26, 2011	9.300	9.380	8.830	9.370	1,483,291	+0.20(+2.18%)
Sep 23, 2011	9.030	9.420	8.970	9.170	1,133,144	-0.03(-0.33%)
Sep 22, 2011	9.490	9.540	8.940	9.200	2,097,323	-0.66(-6.69%)
Sep 21, 2011	10.56	10.65	9.850	9.860	1,434,513	-0.71(-6.72%)
Sep 20, 2011	11.19	11.29	10.55	10.57	1,310,572	-0.62(-5.54%)
Sep 19, 2011	11.17	11.30	10.80	11.19	998,496	-0.33(-2.86%)
Sep 16, 2011	11.57	11.65	11.22	11.52	1,722,789	+0.02(+0.17%)
Sep 15, 2011	11.36	11.54	11.20	11.50	914,859	+0.32(+2.86%)
Sep 14, 2011	11.24	11.40	10.75	11.18	1,260,005	+0.10(+0.90%)
Sep 13, 2011	10.94	11.19	10.79	11.08	1,336,243	+0.21(+1.93%)
Sep 12, 2011	10.60	11.10	10.48	10.87	1,339,523	-0.02(-0.18%)
Sep 09, 2011	11.05	11.19	10.67	10.89	1,891,506	-0.29(-2.59%)
Sep 08, 2011	11.51	11.74	11.10	11.18	1,126,971	-0.47(-4.03%)
Sep 07, 2011	11.12	11.75	11.12	11.65	1,482,067	+0.72(+6.59%)
Sep 06, 2011	10.57	10.95	10.40	10.93	1,350,043	-0.16(-1.44%)
Sep 02, 2011	11.08	11.29	10.92	11.09	1,445,255	-0.40(-3.48%)
Sep 01, 2011	12.12	12.28	11.46	11.49	2,187,899	-0.68(-5.59%)
Aug 31, 2011	12.09	12.54	11.94	12.17	2,091,800	+0.38(+3.22%)
Aug 30, 2011	11.64	12.02	11.51	11.79	1,496,425	-0.09(-0.76%)
Aug 29, 2011	11.38	11.89	11.35	11.88	1,044,595	+0.77(+6.93%)
Aug 26, 2011	10.51	11.22	10.41	11.11	1,448,288	+0.41(+3.83%)
Aug 25, 2011	11.12	11.17	10.65	10.70	1,665,827	-0.32(-2.90%)
Aug 24, 2011	10.71	11.09	10.55	11.02	1,723,933	+0.25(+2.32%)
Aug 23, 2011	10.14	10.78	9.950	10.77	1,786,281	+0.72(+7.16%)
Aug 22, 2011	10.57	10.78	9.960	10.05	1,495,295	-0.03(-0.30%)
Aug 19, 2011	9.920	11.00	9.830	10.08	2,713,429	-0.13(-1.27%)
Aug 18, 2011	10.47	10.61	10.07	10.21	1,965,006	-0.81(-7.35%)
Aug 17, 2011	11.13	11.34	10.90	11.02	1,548,926	+0.02(+0.18%)
Aug 16, 2011	11.27	11.37	10.90	11.00	2,628,395	-0.54(-4.68%)
Aug 15, 2011	11.54	11.67	11.37	11.54	1,469,588	+0.52(+4.72%)
Aug 12, 2011	10.96	11.47	10.86	11.02	3,547,751	+0.45(+4.26%)
Aug 11, 2011	9.520	10.80	9.250	10.57	4,140,157	+1.16(+12.33%)
Aug 10, 2011	9.840	10.08	9.380	9.410	3,367,206	-0.76(-7.47%)
Aug 09, 2011	9.700	10.17	9.070	10.17	3,983,812	+1.38(+15.70%)
Aug 08, 2011	10.10	10.36	8.721	8.790	3,664,662	-1.93(-18.00%)
Aug 05, 2011	11.11	11.51	10.27	10.72	3,126,114	-0.07(-0.65%)
Aug 04, 2011	11.75	11.75	10.73	10.79	2,731,679	-1.18(-9.86%)
Aug 03, 2011	12.03	12.25	11.42	11.97	1,545,316	+0.00(+0.00%)
Aug 02, 2011	12.55	12.77	11.92	11.97	1,851,472	-0.65(-5.15%)