Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.270	5.303	5.161	5.215	850,903	-0.05(-0.90%)
May 30, 2012	5.425	5.451	5.243	5.263	655,305	-0.22(-4.07%)
May 29, 2012	5.615	5.669	5.439	5.486	576,737	-0.10(-1.82%)
May 25, 2012	5.439	5.615	5.392	5.588	673,342	+0.18(+3.38%)
May 24, 2012	5.486	5.547	5.378	5.405	793,209	-0.09(-1.60%)
May 23, 2012	5.243	5.500	5.215	5.493	856,620	+0.24(+4.65%)
May 22, 2012	5.297	5.419	5.236	5.249	962,198	-0.03(-0.64%)
May 21, 2012	4.884	5.283	4.884	5.283	926,481	+0.41(+8.33%)
May 18, 2012	4.924	4.965	4.870	4.877	681,606	-0.01(-0.28%)
May 17, 2012	4.938	5.012	4.870	4.890	669,728	-0.05(-1.10%)
May 16, 2012	4.992	5.094	4.917	4.944	649,831	-0.05(-0.95%)
May 15, 2012	5.019	5.053	4.958	4.992	713,596	-0.03(-0.54%)
May 14, 2012	5.114	5.141	5.005	5.019	548,551	-0.13(-2.50%)
May 11, 2012	5.175	5.243	5.148	5.148	575,978	-0.07(-1.30%)
May 10, 2012	5.283	5.324	5.215	5.215	479,505	-0.04(-0.77%)
May 09, 2012	5.222	5.283	5.161	5.256	559,426	+0.00(+0.00%)
May 08, 2012	5.195	5.290	5.161	5.256	838,918	+0.03(+0.65%)
May 07, 2012	5.290	5.358	5.215	5.222	688,880	-0.06(-1.15%)
May 04, 2012	5.202	5.398	5.195	5.283	1,124,851	+0.07(+1.43%)
May 03, 2012	5.310	5.405	5.148	5.209	1,106,722	-0.20(-3.63%)
May 02, 2012	5.358	5.405	5.303	5.405	642,963	+0.01(+0.13%)