Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.954	5.994	5.893	5.906	848,251	-0.04(-0.68%)
Jan 30, 2013	5.981	6.042	5.920	5.947	648,101	-0.01(-0.11%)
Jan 29, 2013	5.974	6.049	5.906	5.954	1,221,106	-0.04(-0.68%)
Jan 28, 2013	5.981	6.096	5.933	5.994	646,455	+0.00(+0.00%)
Jan 25, 2013	6.062	6.082	5.981	5.994	570,362	-0.03(-0.45%)
Jan 24, 2013	6.008	6.062	5.960	6.021	780,769	-0.03(-0.56%)
Jan 23, 2013	6.096	6.096	5.967	6.055	856,955	-0.05(-0.78%)
Jan 22, 2013	5.771	6.103	5.764	6.103	1,452,974	+0.37(+6.50%)
Jan 18, 2013	5.703	5.798	5.690	5.730	518,447	+0.01(+0.24%)
Jan 17, 2013	5.717	5.940	5.717	5.717	800,790	-0.01(-0.24%)
Jan 16, 2013	5.723	5.757	5.703	5.730	298,367	-0.03(-0.47%)
Jan 15, 2013	5.723	5.778	5.717	5.757	287,703	+0.01(+0.24%)
Jan 14, 2013	5.744	5.777	5.683	5.744	610,875	+0.01(+0.12%)
Jan 11, 2013	5.832	5.933	5.710	5.737	1,140,638	-0.09(-1.63%)
Jan 10, 2013	5.791	5.852	5.731	5.832	898,072	+0.10(+1.77%)
Jan 09, 2013	5.771	5.771	5.690	5.730	1,136,299	-0.02(-0.35%)
Jan 08, 2013	5.676	5.784	5.635	5.751	1,121,054	+0.12(+2.04%)
Jan 07, 2013	5.696	5.784	5.588	5.635	863,297	-0.03(-0.60%)
Jan 04, 2013	5.378	5.744	5.378	5.669	1,138,886	+0.28(+5.15%)
Jan 03, 2013	5.039	5.392	5.039	5.392	824,406	+0.33(+6.56%)