Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.362	5.436	5.302	5.302	396,583	-0.08(-1.50%)
Apr 27, 2012	5.335	5.416	5.268	5.383	1,022,503	+0.07(+1.27%)
Apr 26, 2012	5.302	5.349	5.268	5.315	321,756	-0.01(-0.13%)
Apr 25, 2012	5.376	5.429	5.248	5.322	519,626	+0.01(+0.13%)
Apr 24, 2012	5.308	5.383	5.288	5.315	492,010	+0.01(+0.25%)
Apr 23, 2012	5.315	5.362	5.234	5.302	597,134	-0.08(-1.50%)
Apr 20, 2012	5.214	5.423	5.214	5.383	1,882,441	+0.18(+3.37%)
Apr 19, 2012	5.099	5.221	5.092	5.207	694,995	+0.11(+2.12%)
Apr 18, 2012	5.254	5.275	5.099	5.099	868,333	-0.17(-3.20%)
Apr 17, 2012	5.241	5.389	5.241	5.268	578,645	+0.05(+0.90%)
Apr 16, 2012	5.227	5.288	5.173	5.221	583,536	-0.01(-0.26%)
Apr 13, 2012	5.295	5.335	5.194	5.234	650,031	-0.07(-1.27%)
Apr 12, 2012	5.180	5.362	5.167	5.302	823,851	+0.11(+2.08%)
Apr 11, 2012	5.140	5.221	5.092	5.194	1,364,259	+0.12(+2.39%)
Apr 10, 2012	5.295	5.349	5.072	5.072	1,794,257	-0.25(-4.69%)
Apr 09, 2012	5.565	5.565	5.288	5.322	2,373,023	-0.34(-5.96%)
Apr 05, 2012	5.774	5.801	5.625	5.659	2,057,555	-0.14(-2.44%)
Apr 04, 2012	5.902	5.963	5.787	5.801	1,245,088	-0.18(-3.04%)
Apr 03, 2012	6.037	6.077	5.929	5.983	1,473,465	-0.02(-0.34%)