Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	10.88	11.34	10.88	11.23	81,933	+0.33(+2.99%)
Jul 30, 2013	10.82	10.97	10.73	10.90	169,635	+0.10(+0.97%)
Jul 29, 2013	11.04	11.14	10.70	10.80	89,575	-0.20(-1.80%)
Jul 26, 2013	10.99	11.26	10.90	11.00	124,001	-0.10(-0.87%)
Jul 25, 2013	10.99	11.14	10.92	11.09	91,371	+0.09(+0.83%)
Jul 24, 2013	11.19	11.30	10.92	11.00	395,828	-0.11(-0.99%)
Jul 23, 2013	11.21	11.30	10.95	11.11	187,310	-0.14(-1.29%)
Jul 22, 2013	11.36	11.50	11.26	11.26	120,833	-0.10(-0.87%)
Jul 19, 2013	11.20	11.41	11.15	11.36	66,602	+0.15(+1.37%)
Jul 18, 2013	11.03	11.44	11.03	11.20	228,509	+0.18(+1.63%)
Jul 17, 2013	11.00	11.16	10.96	11.02	50,227	+0.12(+1.07%)
Jul 16, 2013	11.10	11.10	10.89	10.90	66,990	-0.21(-1.88%)
Jul 15, 2013	10.87	11.16	10.79	11.11	103,136	+0.29(+2.64%)
Jul 12, 2013	11.18	11.18	10.82	10.83	109,882	-0.31(-2.76%)
Jul 11, 2013	10.91	11.14	10.82	11.14	186,660	+0.38(+3.58%)
Jul 10, 2013	11.00	11.10	10.73	10.75	185,982	-0.22(-1.99%)
Jul 09, 2013	10.74	11.14	10.74	10.97	124,667	+0.29(+2.67%)
Jul 08, 2013	10.61	10.79	10.55	10.68	104,469	+0.02(+0.21%)
Jul 05, 2013	10.25	10.66	10.08	10.66	156,166	+0.64(+6.41%)
Jul 03, 2013	10.24	10.24	9.978	10.02	171,579	-0.31(-2.96%)
Jul 02, 2013	10.50	10.54	10.27	10.32	305,505	-0.27(-2.52%)
Jul 01, 2013	10.62	10.72	10.53	10.59	192,520	+0.10(+1.00%)
Jun 28, 2013	10.33	10.59	10.32	10.49	442,593	+0.05(+0.46%)
Jun 27, 2013	10.17	10.47	10.17	10.44	69,901	+0.34(+3.32%)
Jun 26, 2013	10.29	10.29	10.07	10.10	88,881	-0.12(-1.22%)
Jun 25, 2013	10.21	10.34	10.14	10.23	138,513	+0.09(+0.85%)
Jun 24, 2013	10.18	10.33	9.987	10.14	181,378	-0.18(-1.77%)
Jun 21, 2013	10.35	10.40	10.02	10.33	202,597	+0.01(+0.05%)
Jun 20, 2013	10.56	10.67	10.27	10.32	63,592	-0.36(-3.39%)
Jun 19, 2013	10.77	10.88	10.68	10.68	59,769	-0.09(-0.82%)
Jun 18, 2013	10.46	10.86	10.29	10.77	158,296	+0.31(+2.98%)
Jun 17, 2013	10.99	11.05	10.42	10.46	162,982	-0.40(-3.66%)
Jun 14, 2013	10.78	10.99	10.68	10.86	121,920	+0.08(+0.76%)
Jun 13, 2013	10.49	10.80	10.46	10.77	75,827	+0.28(+2.69%)
Jun 12, 2013	10.59	10.68	10.45	10.49	154,899	-0.05(-0.43%)
Jun 11, 2013	10.75	10.75	10.54	10.54	86,603	-0.27(-2.52%)
Jun 10, 2013	10.62	10.94	10.60	10.81	230,901	+0.26(+2.46%)
Jun 07, 2013	10.38	10.62	10.27	10.55	164,331	+0.28(+2.75%)
Jun 06, 2013	9.564	10.28	9.564	10.27	260,373	+0.68(+7.14%)
Jun 05, 2013	9.597	9.694	9.433	9.585	129,829	-0.03(-0.32%)
Jun 04, 2013	9.925	9.974	9.391	9.616	198,889	-0.32(-3.26%)
Jun 03, 2013	10.25	10.32	9.705	9.940	222,451	-0.32(-3.09%)
May 31, 2013	10.32	10.39	10.25	10.26	93,190	-0.11(-1.02%)
May 30, 2013	10.36	10.46	10.32	10.36	144,073	+0.03(+0.27%)
May 29, 2013	10.21	10.49	10.21	10.34	206,219	+0.03(+0.32%)
May 28, 2013	10.07	10.33	9.981	10.30	229,392	+0.42(+4.20%)
May 24, 2013	9.827	9.965	9.670	9.887	209,615	-0.01(-0.07%)
May 23, 2013	9.628	9.978	9.628	9.894	123,345	+0.10(+1.06%)
May 22, 2013	9.883	10.02	9.757	9.790	239,745	-0.06(-0.61%)
May 21, 2013	9.920	10.02	9.841	9.850	269,913	-0.08(-0.77%)
May 20, 2013	9.810	9.963	9.739	9.927	176,593	+0.05(+0.52%)
May 17, 2013	9.697	9.927	9.697	9.876	119,175	+0.20(+2.01%)
May 16, 2013	9.427	9.752	9.318	9.681	275,701	+0.19(+2.00%)
May 15, 2013	9.025	9.497	8.984	9.491	596,899	+0.64(+7.27%)
May 13, 2013	8.881	8.897	8.693	8.848	99,277	-0.03(-0.37%)
May 10, 2013	9.004	9.004	8.842	8.881	180,615	-0.08(-0.92%)
May 09, 2013	9.108	9.123	8.842	8.963	166,225	-0.19(-2.05%)
May 08, 2013	8.913	9.362	8.913	9.150	270,226	+0.24(+2.72%)
May 07, 2013	9.185	9.185	8.764	8.908	366,124	-0.24(-2.59%)
May 06, 2013	9.229	9.356	9.077	9.145	360,725	-0.06(-0.65%)
May 03, 2013	9.422	9.395	9.159	9.205	446,310	-0.11(-1.14%)
May 02, 2013	9.659	9.706	9.249	9.311	382,110	-0.40(-4.17%)
May 01, 2013	10.42	10.45	9.708	9.715	201,320	-0.86(-8.14%)
Apr 30, 2013	10.44	10.58	10.40	10.58	102,552	+0.18(+1.70%)
Apr 29, 2013	10.25	10.61	10.25	10.40	227,291	+0.14(+1.37%)
Apr 26, 2013	10.45	10.46	10.24	10.26	149,870	-0.20(-1.88%)
Apr 25, 2013	10.48	10.73	10.44	10.46	163,218	-0.02(-0.23%)
Apr 24, 2013	10.31	10.55	10.31	10.48	163,065	+0.13(+1.23%)
Apr 23, 2013	10.08	10.38	10.08	10.35	85,825	+0.33(+3.33%)
Apr 22, 2013	10.08	10.18	9.858	10.02	166,022	-0.06(-0.62%)
Apr 19, 2013	9.896	10.09	9.843	10.08	156,026	+0.23(+2.35%)
Apr 18, 2013	9.522	9.934	9.498	9.848	277,945	+0.32(+3.41%)
Apr 17, 2013	9.573	9.614	9.497	9.524	391,931	-0.13(-1.40%)
Apr 16, 2013	9.715	9.715	9.548	9.659	396,539	+0.09(+0.91%)
Apr 15, 2013	9.688	9.710	9.518	9.571	381,271	-0.17(-1.70%)
Apr 12, 2013	9.639	9.796	9.635	9.737	168,260	+0.09(+0.93%)
Apr 11, 2013	9.493	9.704	9.493	9.648	110,628	+0.12(+1.24%)
Apr 10, 2013	8.966	9.577	8.966	9.529	192,213	+0.60(+6.76%)
Apr 09, 2013	8.963	9.070	8.901	8.926	171,486	-0.04(-0.49%)
Apr 08, 2013	8.955	9.014	8.924	8.970	87,482	+0.02(+0.20%)
Apr 05, 2013	8.933	8.966	8.824	8.952	130,027	-0.11(-1.23%)
Apr 04, 2013	9.028	9.074	8.974	9.063	119,049	+0.03(+0.38%)
Apr 03, 2013	9.278	9.278	8.943	9.028	258,847	-0.24(-2.60%)
Apr 02, 2013	9.745	9.745	9.230	9.269	204,518	-0.39(-4.00%)
Apr 01, 2013	9.743	9.743	9.520	9.655	193,710	-0.07(-0.73%)
Mar 28, 2013	9.839	9.875	9.690	9.726	187,220	-0.09(-0.91%)
Mar 27, 2013	9.876	9.963	9.761	9.816	161,742	-0.16(-1.61%)
Mar 26, 2013	10.16	10.18	9.881	9.976	128,189	-0.12(-1.19%)
Mar 25, 2013	10.06	10.24	9.981	10.10	124,031	+0.03(+0.29%)
Mar 22, 2013	10.07	10.16	10.000	10.07	52,376	+0.06(+0.64%)
Mar 21, 2013	10.03	10.13	9.987	10.00	79,006	-0.15(-1.47%)
Mar 20, 2013	10.24	10.34	9.887	10.15	295,182	-0.04(-0.39%)
Mar 19, 2013	10.19	10.26	10.03	10.19	162,423	-0.01(-0.07%)
Mar 18, 2013	10.09	10.31	10.03	10.20	167,371	-0.02(-0.16%)
Mar 15, 2013	10.29	10.31	10.13	10.22	310,681	-0.05(-0.48%)
Mar 14, 2013	10.07	10.27	10.07	10.27	202,565	+0.15(+1.46%)
Mar 13, 2013	10.04	10.15	10.04	10.12	236,667	+0.05(+0.53%)
Mar 12, 2013	10.03	10.11	10.02	10.07	86,072	+0.03(+0.34%)
Mar 11, 2013	10.06	10.13	10.00	10.03	285,763	-0.03(-0.31%)
Mar 08, 2013	10.15	10.18	10.04	10.06	269,485	-0.01(-0.11%)
Mar 07, 2013	10.08	10.28	9.673	10.07	372,735	-0.04(-0.41%)
Mar 06, 2013	10.41	10.46	9.750	10.11	419,372	-0.30(-2.87%)
Mar 05, 2013	10.64	10.75	10.36	10.41	299,462	-0.14(-1.35%)
Mar 04, 2013	10.44	10.59	10.36	10.56	303,675	+0.01(+0.07%)
Mar 01, 2013	10.46	10.81	10.33	10.55	242,296	-0.04(-0.38%)
Feb 28, 2013	10.53	10.59	10.49	10.59	367,841	+0.13(+1.20%)
Feb 27, 2013	10.38	10.58	10.33	10.46	197,660	+0.05(+0.47%)
Feb 26, 2013	10.42	10.50	10.34	10.41	253,335	+0.07(+0.72%)
Feb 25, 2013	11.43	11.52	10.34	10.34	537,715	-1.01(-8.88%)
Feb 22, 2013	11.24	11.40	11.24	11.35	89,898	+0.20(+1.77%)
Feb 21, 2013	11.44	11.44	11.00	11.15	157,612	-0.29(-2.57%)
Feb 20, 2013	11.98	12.00	11.43	11.44	147,633	-0.57(-4.71%)
Feb 19, 2013	11.96	12.02	11.80	12.01	366,205	+0.09(+0.78%)
Feb 15, 2013	12.06	12.06	11.90	11.92	64,887	-0.07(-0.57%)
Feb 14, 2013	11.73	12.14	11.73	11.99	79,390	+0.19(+1.57%)
Feb 13, 2013	11.87	12.02	11.64	11.80	71,940	-0.10(-0.82%)
Feb 12, 2013	11.57	11.97	11.56	11.90	127,356	+0.34(+2.95%)
Feb 11, 2013	11.60	11.67	11.54	11.56	82,167	-0.01(-0.11%)
Feb 08, 2013	11.64	11.72	11.54	11.57	93,997	-0.07(-0.58%)
Feb 07, 2013	11.68	11.75	11.30	11.64	256,884	-0.07(-0.60%)
Feb 06, 2013	11.87	12.02	11.66	11.71	161,987	+0.01(+0.12%)
Feb 04, 2013	11.86	11.90	11.62	11.69	145,975	-0.24(-1.98%)
Feb 01, 2013	11.92	11.98	11.85	11.93	225,404	+0.10(+0.88%)
Jan 31, 2013	11.70	11.88	11.62	11.83	222,384	+0.13(+1.10%)
Jan 30, 2013	11.88	11.96	11.68	11.70	324,201	-0.26(-2.14%)
Jan 29, 2013	11.95	12.01	11.82	11.95	205,385	+0.02(+0.20%)
Jan 28, 2013	11.90	12.00	11.76	11.93	194,806	+0.01(+0.12%)
Jan 25, 2013	11.99	12.05	11.80	11.91	153,397	-0.05(-0.44%)
Jan 24, 2013	11.80	11.99	11.73	11.97	267,044	+0.16(+1.32%)
Jan 23, 2013	11.88	11.96	11.66	11.81	316,085	-0.05(-0.44%)
Jan 22, 2013	11.92	11.98	11.75	11.86	235,851	-0.02(-0.14%)
Jan 18, 2013	11.99	12.02	11.84	11.88	192,139	-0.14(-1.19%)
Jan 17, 2013	11.97	12.22	11.86	12.02	165,475	+0.06(+0.53%)
Jan 16, 2013	11.92	12.03	11.86	11.96	80,288	-0.04(-0.32%)
Jan 15, 2013	11.80	12.13	11.80	12.00	174,413	+0.15(+1.23%)
Jan 14, 2013	11.72	11.86	11.62	11.85	175,890	+0.09(+0.79%)
Jan 11, 2013	12.02	12.07	11.62	11.76	188,982	-0.28(-2.34%)
Jan 10, 2013	12.01	12.10	11.84	12.04	204,355	+0.13(+1.13%)
Jan 09, 2013	11.79	11.97	11.78	11.91	126,557	+0.13(+1.08%)
Jan 08, 2013	11.86	11.93	11.71	11.78	248,183	-0.06(-0.54%)
Jan 07, 2013	11.75	11.91	11.68	11.84	331,480	-0.00(-0.02%)
Jan 04, 2013	11.51	11.91	11.46	11.85	219,987	+0.40(+3.46%)
Jan 03, 2013	11.48	11.75	11.30	11.45	434,752	+0.03(+0.25%)
Jan 02, 2013	11.48	11.48	11.01	11.42	219,062	+0.41(+3.69%)
Dec 31, 2012	10.87	11.06	10.85	11.01	232,325	+0.19(+1.76%)
Dec 28, 2012	10.76	10.98	10.73	10.82	175,184	+0.01(+0.13%)
Dec 27, 2012	10.85	10.93	10.65	10.81	148,785	-0.05(-0.43%)
Dec 26, 2012	10.83	11.01	10.83	10.86	162,224	+0.02(+0.17%)
Dec 24, 2012	10.75	10.95	10.72	10.84	179,411	+0.06(+0.59%)
Dec 21, 2012	10.70	10.85	10.63	10.77	420,398	-0.04(-0.34%)
Dec 20, 2012	10.69	10.88	10.69	10.81	205,683	+0.10(+0.97%)
Dec 19, 2012	10.64	10.92	10.56	10.71	323,298	+0.11(+1.03%)
Dec 18, 2012	10.43	10.61	10.43	10.60	158,207	+0.17(+1.64%)
Dec 17, 2012	10.20	10.49	10.20	10.43	180,325	+0.23(+2.24%)
Dec 14, 2012	10.15	10.28	10.10	10.20	166,737	+0.06(+0.59%)
Dec 13, 2012	10.12	10.25	10.05	10.14	146,487	-0.00(-0.02%)
Dec 12, 2012	10.15	10.30	10.05	10.14	185,356	-0.03(-0.27%)
Dec 11, 2012	10.05	10.21	10.02	10.17	292,771	+0.27(+2.69%)
Dec 10, 2012	9.914	9.974	9.802	9.902	328,670	-0.04(-0.38%)
Dec 07, 2012	9.891	10.03	9.866	9.940	288,027	+0.11(+1.16%)
Dec 06, 2012	9.619	9.863	9.506	9.825	364,365	+0.17(+1.73%)
Dec 05, 2012	9.325	9.677	9.252	9.659	519,096	+0.35(+3.74%)
Dec 04, 2012	9.207	9.533	9.207	9.310	914,583	-0.37(-3.79%)
Nov 30, 2012	9.825	9.825	9.561	9.677	350,854	-0.13(-1.33%)
Nov 29, 2012	9.864	9.936	9.748	9.807	261,093	+0.00(+0.04%)
Nov 28, 2012	9.867	9.936	9.702	9.804	383,039	+0.06(+0.63%)
Nov 27, 2012	9.657	9.810	9.649	9.742	403,554	+0.10(+1.02%)
Nov 26, 2012	9.717	9.767	9.637	9.644	172,225	-0.08(-0.85%)
Nov 23, 2012	9.386	9.727	9.360	9.727	208,214	+0.40(+4.25%)
Nov 21, 2012	9.323	9.391	9.218	9.330	166,288	+0.01(+0.11%)
Nov 20, 2012	9.345	9.355	9.269	9.320	261,659	+0.01(+0.09%)
Nov 19, 2012	9.235	9.311	9.167	9.311	263,823	+0.24(+2.60%)
Nov 16, 2012	9.269	9.364	9.065	9.075	248,336	-0.22(-2.37%)
Nov 15, 2012	9.243	9.338	9.050	9.296	586,414	+0.28(+3.10%)
Nov 14, 2012	9.197	9.472	9.009	9.016	270,178	-0.06(-0.65%)
Nov 13, 2012	9.058	9.296	9.058	9.075	219,857	-0.05(-0.59%)
Nov 12, 2012	9.213	9.213	9.040	9.130	230,009	-0.02(-0.19%)
Nov 09, 2012	9.038	9.179	8.970	9.147	177,572	+0.06(+0.65%)
Nov 08, 2012	8.924	9.169	8.873	9.087	473,983	+0.25(+2.86%)
Nov 07, 2012	8.919	8.936	8.726	8.834	393,303	-0.24(-2.64%)
Nov 06, 2012	8.991	9.208	8.965	9.074	222,351	+0.11(+1.25%)
Nov 05, 2012	8.991	9.006	8.889	8.962	492,282	-0.02(-0.23%)
Nov 02, 2012	8.770	8.991	8.553	8.982	413,423	+0.16(+1.83%)
Nov 01, 2012	8.595	8.889	8.595	8.821	578,120	+0.23(+2.69%)
Oct 31, 2012	8.566	8.641	8.478	8.590	182,081	+0.00(+0.02%)
Oct 26, 2012	8.663	8.588	8.588	8.588	101,985	-0.01(-0.06%)
Oct 25, 2012	8.687	8.687	8.565	8.594	162,869	+0.04(+0.48%)
Oct 24, 2012	8.578	8.665	8.512	8.553	153,950	+0.04(+0.50%)
Oct 23, 2012	8.339	8.583	8.146	8.510	415,692	+0.08(+0.91%)
Oct 19, 2012	8.651	8.689	8.383	8.434	259,519	-0.22(-2.51%)
Oct 18, 2012	8.626	8.736	8.626	8.651	351,589	-0.11(-1.22%)
Oct 17, 2012	8.473	8.806	8.438	8.758	217,434	+0.27(+3.16%)
Oct 16, 2012	8.456	8.527	8.415	8.490	289,484	+0.15(+1.75%)
Oct 15, 2012	8.366	8.417	8.243	8.344	179,629	-0.03(-0.36%)
Oct 12, 2012	8.264	8.445	8.214	8.375	476,937	+0.13(+1.56%)
Oct 11, 2012	8.271	8.304	8.217	8.246	508,310	-0.03(-0.31%)
Oct 10, 2012	8.153	8.346	8.075	8.271	409,585	+0.13(+1.58%)
Oct 09, 2012	8.142	8.149	7.946	8.142	412,067	-0.02(-0.21%)
Oct 08, 2012	8.159	8.297	8.073	8.159	1,346,393	-0.09(-1.09%)
Oct 05, 2012	8.556	8.736	8.122	8.249	914,400	-0.22(-2.62%)
Oct 04, 2012	8.097	8.482	8.080	8.471	565,210	+0.44(+5.43%)
Oct 03, 2012	7.633	8.046	7.633	8.035	913,681	+0.41(+5.36%)
Oct 02, 2012	7.404	7.652	7.400	7.627	1,163,474	+0.25(+3.43%)
Oct 01, 2012	7.040	7.606	6.962	7.374	1,403,404	+0.40(+5.68%)
Sep 28, 2012	6.567	7.061	6.518	6.978	7,205,320	+0.36(+5.47%)
Sep 27, 2012	6.445	6.642	6.413	6.616	464,436	+0.25(+4.00%)
Sep 26, 2012	6.306	6.529	6.255	6.362	1,177,977	+0.11(+1.68%)
Sep 25, 2012	6.563	6.636	6.173	6.257	2,905,474	-0.28(-4.27%)
Sep 24, 2012	6.323	6.591	6.318	6.535	2,753,028	+0.28(+4.43%)
Sep 21, 2012	6.308	6.366	6.256	6.258	2,153,634	-0.01(-0.20%)
Sep 20, 2012	6.209	6.282	6.111	6.271	529,049	+0.00(+0.01%)
Sep 19, 2012	6.291	6.330	6.238	6.270	710,449	-0.02(-0.34%)
Sep 18, 2012	6.204	6.326	6.204	6.291	624,035	+0.04(+0.56%)
Sep 17, 2012	6.273	6.315	6.143	6.256	474,717	-0.04(-0.68%)
Sep 14, 2012	6.135	6.391	6.135	6.299	675,078	+0.16(+2.60%)
Sep 13, 2012	6.029	6.175	5.959	6.139	413,214	+0.06(+1.01%)
Sep 12, 2012	6.020	6.094	5.909	6.078	737,426	+0.08(+1.39%)
Sep 11, 2012	6.126	6.126	5.904	5.995	361,110	-0.13(-2.05%)
Sep 10, 2012	6.104	6.163	6.057	6.120	325,506	+0.03(+0.46%)
Sep 07, 2012	6.093	6.117	6.015	6.093	286,523	+0.04(+0.59%)
Sep 06, 2012	5.901	6.076	5.885	6.057	221,892	+0.22(+3.69%)
Sep 05, 2012	5.936	5.959	5.839	5.842	389,759	-0.05(-0.78%)
Sep 04, 2012	5.911	5.940	5.774	5.888	468,013	-0.03(-0.55%)
Aug 31, 2012	5.933	5.980	5.854	5.920	292,723	+0.04(+0.76%)
Aug 30, 2012	5.842	5.911	5.774	5.876	283,683	-0.00(-0.03%)
Aug 29, 2012	5.770	5.923	5.770	5.877	171,874	+0.09(+1.57%)
Aug 27, 2012	5.903	5.941	5.730	5.786	533,334	-0.09(-1.61%)
Aug 24, 2012	5.873	5.959	5.872	5.881	299,721	-0.04(-0.64%)
Aug 23, 2012	5.980	6.030	5.888	5.918	361,855	-0.07(-1.10%)
Aug 22, 2012	6.074	6.116	5.979	5.984	340,373	-0.11(-1.84%)
Aug 21, 2012	5.908	6.195	5.908	6.097	401,188	+0.20(+3.46%)
Aug 20, 2012	5.895	5.954	5.822	5.893	426,212	-0.04(-0.64%)
Aug 17, 2012	5.854	5.943	5.814	5.931	182,626	+0.01(+0.22%)
Aug 16, 2012	5.839	5.954	5.760	5.918	197,983	+0.05(+0.88%)
Aug 15, 2012	5.730	5.899	5.619	5.867	425,941	+0.11(+1.87%)
Aug 14, 2012	5.798	5.815	5.693	5.759	311,917	+0.03(+0.59%)
Aug 13, 2012	5.812	5.829	5.627	5.725	321,185	-0.10(-1.68%)
Aug 10, 2012	5.829	5.913	5.800	5.823	314,880	-0.03(-0.44%)
Aug 09, 2012	5.873	5.940	5.805	5.849	263,424	-0.02(-0.35%)
Aug 08, 2012	5.903	5.927	5.800	5.870	425,615	-0.09(-1.57%)
Aug 07, 2012	5.974	6.055	5.902	5.963	460,666	+0.01(+0.23%)
Aug 06, 2012	5.844	5.986	5.817	5.949	473,332	+0.09(+1.47%)
Aug 03, 2012	5.865	6.085	5.782	5.863	844,293	+0.37(+6.67%)
Aug 02, 2012	5.517	5.561	5.421	5.497	492,411	-0.04(-0.71%)