Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.743	7.750	7.568	7.635	843,802	-0.07(-0.96%)
May 23, 2011	7.588	7.757	7.521	7.710	873,110	+0.02(+0.26%)
May 20, 2011	7.737	7.757	7.669	7.689	541,078	-0.05(-0.70%)
May 19, 2011	7.676	7.757	7.662	7.743	864,953	+0.11(+1.41%)
May 18, 2011	7.561	7.656	7.541	7.635	531,422	+0.12(+1.62%)
May 17, 2011	7.514	7.602	7.473	7.514	741,800	-0.03(-0.45%)
May 16, 2011	7.608	7.716	7.548	7.548	637,634	-0.08(-1.06%)
May 13, 2011	7.534	7.757	7.521	7.629	1,030,109	+0.04(+0.53%)
May 12, 2011	7.541	7.656	7.507	7.588	685,506	+0.01(+0.09%)
May 11, 2011	7.676	7.683	7.521	7.581	647,376	-0.11(-1.49%)
May 10, 2011	7.588	7.696	7.541	7.696	657,511	+0.15(+1.97%)
May 09, 2011	7.561	7.581	7.473	7.548	943,986	+0.00(+0.00%)
May 06, 2011	7.568	7.656	7.480	7.548	815,116	+0.05(+0.63%)
May 05, 2011	7.393	7.595	7.352	7.500	1,017,326	+0.03(+0.36%)
May 04, 2011	7.581	7.645	7.318	7.473	1,073,382	-0.11(-1.51%)
May 03, 2011	7.608	7.656	7.588	7.588	446,535	-0.05(-0.71%)