Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.248	5.281	5.140	5.194	854,471	-0.05(-0.90%)
May 30, 2012	5.403	5.428	5.221	5.241	658,053	-0.22(-4.07%)
May 29, 2012	5.592	5.646	5.416	5.463	579,155	-0.10(-1.82%)
May 25, 2012	5.416	5.592	5.369	5.565	676,166	+0.18(+3.38%)
May 24, 2012	5.463	5.524	5.356	5.383	796,535	-0.09(-1.60%)
May 23, 2012	5.221	5.477	5.194	5.470	860,211	+0.24(+4.65%)
May 22, 2012	5.275	5.396	5.214	5.227	966,232	-0.03(-0.64%)
May 21, 2012	4.863	5.261	4.863	5.261	930,366	+0.40(+8.33%)
May 18, 2012	4.904	4.944	4.850	4.856	684,464	-0.01(-0.28%)
May 17, 2012	4.917	4.991	4.850	4.870	672,536	-0.05(-1.10%)
May 16, 2012	4.971	5.072	4.897	4.924	652,556	-0.05(-0.95%)
May 15, 2012	4.998	5.032	4.937	4.971	716,588	-0.03(-0.54%)
May 14, 2012	5.092	5.119	4.985	4.998	550,851	-0.13(-2.50%)
May 11, 2012	5.153	5.221	5.126	5.126	578,393	-0.07(-1.30%)
May 10, 2012	5.261	5.302	5.194	5.194	481,515	-0.04(-0.77%)
May 09, 2012	5.200	5.261	5.140	5.234	561,772	+0.00(+0.00%)
May 08, 2012	5.173	5.268	5.140	5.234	842,435	+0.03(+0.65%)
May 07, 2012	5.268	5.335	5.194	5.200	691,768	-0.06(-1.15%)
May 04, 2012	5.180	5.376	5.173	5.261	1,129,568	+0.07(+1.43%)
May 03, 2012	5.288	5.383	5.126	5.187	1,111,363	-0.20(-3.63%)
May 02, 2012	5.335	5.383	5.281	5.383	645,659	+0.01(+0.13%)
May 01, 2012	5.302	5.423	5.254	5.376	741,883	+0.07(+1.40%)
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%)
Apr 02, 2012	6.044	6.111	5.963	6.003	1,273,628	-0.03(-0.56%)
Mar 30, 2012	5.834	6.118	5.747	6.037	2,931,782	+0.24(+4.07%)
Mar 29, 2012	5.807	5.834	5.720	5.801	994,782	-0.05(-0.81%)
Mar 28, 2012	5.780	5.963	5.780	5.848	607,379	+0.06(+1.05%)
Mar 27, 2012	5.888	5.909	5.787	5.787	365,539	-0.07(-1.27%)
Mar 26, 2012	6.010	6.050	5.848	5.861	744,671	+0.01(+0.12%)
Mar 23, 2012	5.801	5.895	5.760	5.855	190,136	+0.05(+0.93%)
Mar 22, 2012	5.922	5.976	5.774	5.801	505,687	-0.18(-3.04%)
Mar 21, 2012	5.969	6.071	5.942	5.983	376,049	+0.04(+0.68%)
Mar 20, 2012	5.942	6.084	5.895	5.942	590,454	-0.14(-2.33%)
Mar 19, 2012	6.124	6.232	6.084	6.084	766,338	-0.07(-1.10%)
Mar 16, 2012	6.077	6.219	6.071	6.151	967,855	+0.12(+2.01%)
Mar 15, 2012	5.733	6.050	5.713	6.030	969,814	+0.29(+5.05%)
Mar 14, 2012	5.794	5.855	5.720	5.740	1,049,335	-0.05(-0.93%)
Mar 13, 2012	5.774	5.814	5.735	5.794	524,964	+0.04(+0.70%)
Mar 12, 2012	5.841	5.868	5.686	5.753	819,562	-0.08(-1.39%)
Mar 09, 2012	5.841	5.915	5.794	5.834	652,124	+0.04(+0.70%)
Mar 08, 2012	5.774	5.828	5.706	5.794	489,468	+0.04(+0.70%)
Mar 07, 2012	5.700	5.760	5.679	5.753	456,185	+0.08(+1.43%)
Mar 06, 2012	5.801	5.834	5.538	5.673	1,309,463	-0.24(-4.00%)
Mar 05, 2012	6.084	6.097	5.882	5.909	903,649	-0.20(-3.20%)
Mar 02, 2012	6.239	6.246	6.077	6.104	579,256	-0.13(-2.06%)
Mar 01, 2012	6.205	6.273	6.145	6.232	645,124	+0.07(+1.09%)
Feb 29, 2012	6.050	6.199	6.010	6.165	1,472,637	+0.13(+2.24%)
Feb 28, 2012	6.388	6.388	5.976	6.030	1,085,262	-0.27(-4.28%)
Feb 27, 2012	6.205	6.347	6.124	6.300	1,219,286	+0.08(+1.30%)
Feb 24, 2012	6.226	6.313	6.172	6.219	1,100,948	+0.03(+0.55%)
Feb 23, 2012	6.124	6.226	5.936	6.185	1,184,945	+0.03(+0.44%)
Feb 22, 2012	6.199	6.293	6.118	6.158	1,001,710	-0.03(-0.54%)
Feb 21, 2012	6.549	6.549	6.118	6.192	2,065,763	-0.36(-5.46%)
Feb 17, 2012	6.576	6.691	6.536	6.549	928,508	-0.03(-0.41%)
Feb 16, 2012	6.327	6.583	6.307	6.576	1,022,871	+0.24(+3.83%)
Feb 15, 2012	6.698	6.738	6.286	6.334	1,941,169	-0.32(-4.86%)
Feb 14, 2012	6.502	6.873	6.502	6.657	4,292,444	+0.24(+3.68%)
Feb 13, 2012	6.097	6.475	5.969	6.421	2,642,588	+0.41(+6.85%)
Feb 10, 2012	6.172	6.178	5.909	6.010	1,176,583	-0.24(-3.88%)
Feb 09, 2012	5.909	6.334	5.868	6.253	1,873,584	+0.34(+5.70%)
Feb 08, 2012	5.990	6.010	5.814	5.915	921,795	-0.04(-0.68%)
Feb 07, 2012	6.044	6.122	5.909	5.956	1,509,324	-0.08(-1.34%)
Feb 06, 2012	5.558	6.050	5.558	6.037	2,372,645	+0.45(+7.96%)
Feb 03, 2012	5.484	5.612	5.416	5.592	671,807	+0.12(+2.22%)
Feb 02, 2012	5.544	5.558	5.423	5.470	552,678	-0.05(-0.98%)
Feb 01, 2012	5.632	5.632	5.497	5.524	664,703	-0.10(-1.80%)
Jan 31, 2012	5.558	5.652	5.504	5.625	526,821	+0.05(+0.97%)
Jan 30, 2012	5.578	5.598	5.504	5.571	340,542	-0.05(-0.96%)
Jan 27, 2012	5.612	5.666	5.578	5.625	260,685	-0.03(-0.48%)
Jan 26, 2012	5.619	5.666	5.586	5.652	525,880	+0.05(+0.84%)
Jan 25, 2012	5.639	5.659	5.544	5.605	373,406	-0.03(-0.60%)
Jan 24, 2012	5.652	5.671	5.599	5.639	400,226	-0.03(-0.48%)
Jan 23, 2012	5.700	5.720	5.578	5.666	1,056,352	-0.03(-0.47%)
Jan 20, 2012	5.477	5.706	5.477	5.693	937,575	+0.20(+3.56%)
Jan 19, 2012	5.396	5.517	5.396	5.497	769,507	+0.13(+2.52%)
Jan 18, 2012	5.322	5.423	5.288	5.362	803,448	+0.06(+1.14%)
Jan 17, 2012	5.349	5.362	5.281	5.302	429,931	-0.01(-0.13%)
Jan 13, 2012	5.275	5.308	5.180	5.308	324,669	-0.01(-0.25%)
Jan 12, 2012	5.376	5.376	5.248	5.322	703,954	-0.04(-0.75%)
Jan 11, 2012	5.342	5.369	5.241	5.362	467,305	+0.00(+0.00%)
Jan 10, 2012	5.369	5.430	5.362	5.362	465,770	+0.04(+0.76%)
Jan 09, 2012	5.329	5.376	5.271	5.322	396,562	-0.03(-0.63%)
Jan 06, 2012	5.356	5.436	5.332	5.356	702,341	-0.01(-0.25%)
Jan 05, 2012	5.369	5.396	5.268	5.369	1,479,506	+0.01(+0.25%)
Jan 04, 2012	5.248	5.383	5.241	5.356	316,174	+0.31(+6.15%)
Dec 30, 2011	5.052	5.086	5.018	5.045	789,547	-0.04(-0.80%)
Dec 29, 2011	5.113	5.194	5.079	5.086	496,386	-0.06(-1.18%)
Dec 28, 2011	5.200	5.295	5.113	5.146	577,414	-0.09(-1.68%)
Dec 27, 2011	5.180	5.261	5.180	5.234	564,943	+0.03(+0.65%)
Dec 23, 2011	5.153	5.248	5.153	5.200	507,512	+0.03(+0.65%)
Dec 21, 2011	5.039	5.200	5.025	5.167	756,029	+0.09(+1.86%)
Dec 20, 2011	5.275	5.322	5.045	5.072	1,328,248	-0.09(-1.70%)
Dec 19, 2011	5.369	5.396	5.133	5.160	579,821	-0.23(-4.26%)
Dec 16, 2011	5.369	5.457	5.342	5.389	564,332	+0.03(+0.63%)
Dec 15, 2011	5.443	5.497	5.322	5.356	682,320	-0.05(-1.00%)
Dec 14, 2011	5.383	5.436	5.308	5.410	951,654	-0.03(-0.62%)
Dec 13, 2011	5.436	5.531	5.333	5.443	1,164,181	+0.03(+0.50%)
Dec 12, 2011	5.295	5.430	5.275	5.416	659,786	+0.04(+0.75%)
Dec 09, 2011	5.349	5.403	5.288	5.376	620,302	+0.02(+0.38%)
Dec 08, 2011	5.241	5.362	5.194	5.356	872,999	+0.05(+0.89%)
Dec 07, 2011	5.248	5.356	5.194	5.308	650,486	+0.05(+0.90%)
Dec 06, 2011	5.214	5.329	5.160	5.261	598,317	+0.05(+1.04%)
Dec 05, 2011	5.227	5.234	5.153	5.207	939,209	+0.08(+1.58%)
Dec 02, 2011	5.099	5.227	5.082	5.126	904,804	+0.07(+1.47%)
Dec 01, 2011	5.045	5.194	5.012	5.052	549,554	+0.00(+0.00%)
Nov 30, 2011	5.153	5.227	5.018	5.052	850,609	+0.06(+1.22%)
Nov 29, 2011	4.991	5.052	4.951	4.991	450,820	-0.01(-0.13%)
Nov 28, 2011	5.018	5.113	4.937	4.998	743,804	+0.11(+2.21%)
Nov 25, 2011	4.910	4.991	4.856	4.890	339,659	-0.09(-1.76%)
Nov 23, 2011	5.160	5.261	4.890	4.978	667,691	-0.16(-3.02%)
Nov 22, 2011	5.194	5.396	4.964	5.133	1,208,436	-0.20(-3.67%)
Nov 21, 2011	5.349	5.383	5.227	5.329	593,703	-0.13(-2.35%)
Nov 18, 2011	5.389	5.470	5.275	5.457	607,340	+0.10(+1.89%)
Nov 17, 2011	5.504	5.504	5.261	5.356	730,004	-0.18(-3.17%)
Nov 16, 2011	5.477	5.605	5.430	5.531	496,605	-0.05(-0.85%)
Nov 15, 2011	5.733	5.774	5.396	5.578	1,009,523	-0.18(-3.16%)
Nov 14, 2011	5.666	5.841	5.646	5.760	666,829	+0.09(+1.55%)
Nov 11, 2011	5.598	5.720	5.524	5.673	680,762	+0.16(+2.94%)
Nov 10, 2011	5.477	5.565	5.389	5.511	477,111	+0.12(+2.25%)
Nov 09, 2011	5.457	5.504	5.302	5.389	343,149	-0.25(-4.43%)
Nov 08, 2011	5.578	5.646	5.484	5.639	327,222	+0.09(+1.70%)
Nov 07, 2011	5.598	5.625	5.477	5.544	296,364	-0.05(-0.96%)
Nov 04, 2011	5.585	5.646	5.531	5.598	270,625	-0.01(-0.24%)
Nov 03, 2011	5.706	5.720	5.565	5.612	420,445	-0.02(-0.36%)
Nov 02, 2011	5.558	5.652	5.511	5.632	689,297	+0.15(+2.71%)
Nov 01, 2011	5.369	5.504	5.194	5.484	1,076,088	-0.07(-1.22%)
Oct 31, 2011	5.592	5.625	5.410	5.551	724,817	-0.12(-2.14%)
Oct 28, 2011	5.531	5.733	5.477	5.673	735,712	+0.11(+2.06%)
Oct 27, 2011	5.511	5.632	5.383	5.558	860,797	+0.18(+3.39%)
Oct 26, 2011	5.463	5.463	5.295	5.376	654,148	-0.01(-0.13%)
Oct 25, 2011	5.457	5.457	5.295	5.383	386,408	-0.09(-1.60%)
Oct 24, 2011	5.383	5.558	5.335	5.470	623,052	+0.11(+2.01%)
Oct 21, 2011	5.322	5.463	5.261	5.362	781,470	+0.05(+1.02%)
Oct 20, 2011	5.342	5.524	5.254	5.308	1,184,101	-0.04(-0.76%)
Oct 19, 2011	5.443	5.585	5.281	5.349	826,096	-0.12(-2.22%)
Oct 18, 2011	5.463	5.477	5.295	5.470	782,682	+0.00(+0.00%)
Oct 17, 2011	5.639	5.659	5.383	5.470	1,054,616	-0.23(-4.02%)
Oct 14, 2011	5.673	5.733	5.625	5.700	606,654	+0.13(+2.42%)
Oct 13, 2011	5.457	5.646	5.339	5.565	599,032	+0.09(+1.60%)
Oct 12, 2011	5.450	5.673	5.430	5.477	987,455	+0.09(+1.75%)
Oct 11, 2011	5.092	5.436	5.045	5.383	825,203	+0.26(+5.00%)
Oct 10, 2011	4.897	5.146	4.897	5.126	614,304	+0.35(+7.34%)
Oct 07, 2011	5.025	5.045	4.755	4.775	542,224	-0.22(-4.32%)
Oct 06, 2011	4.856	5.072	4.823	4.991	522,823	+0.12(+2.49%)
Oct 05, 2011	4.742	4.931	4.722	4.870	630,141	+0.09(+1.83%)
Oct 04, 2011	4.627	4.802	4.445	4.782	924,082	+0.11(+2.31%)
Oct 03, 2011	4.897	4.998	4.668	4.674	967,692	-0.33(-6.60%)
Sep 30, 2011	5.308	5.356	5.005	5.005	1,462,545	-0.41(-7.60%)
Sep 29, 2011	5.436	5.490	5.308	5.416	542,463	+0.10(+1.90%)
Sep 28, 2011	5.477	5.558	5.268	5.315	531,017	-0.16(-2.84%)
Sep 27, 2011	5.436	5.767	5.423	5.470	938,180	+0.15(+2.79%)
Sep 26, 2011	5.389	5.396	5.160	5.322	458,464	-0.03(-0.63%)
Sep 23, 2011	5.153	5.389	5.146	5.356	707,776	+0.19(+3.66%)
Sep 22, 2011	5.173	5.288	5.005	5.167	911,817	-0.03(-0.52%)
Sep 21, 2011	5.511	5.517	5.173	5.194	1,468,830	-0.34(-6.21%)
Sep 20, 2011	5.686	5.700	5.517	5.538	675,195	-0.15(-2.61%)
Sep 19, 2011	5.774	5.794	5.632	5.686	872,883	-0.22(-3.66%)
Sep 16, 2011	6.185	6.185	5.861	5.902	1,216,295	-0.27(-4.37%)
Sep 15, 2011	6.192	6.205	6.085	6.172	343,542	+0.03(+0.55%)
Sep 14, 2011	6.097	6.226	6.050	6.138	828,615	+0.07(+1.11%)
Sep 13, 2011	5.807	6.084	5.733	6.071	701,764	+0.26(+4.41%)
Sep 12, 2011	5.673	5.828	5.639	5.814	297,898	+0.05(+0.82%)
Sep 09, 2011	5.821	5.888	5.700	5.767	458,172	-0.12(-2.06%)
Sep 08, 2011	5.888	6.091	5.828	5.888	613,119	-0.07(-1.13%)
Sep 07, 2011	5.868	5.983	5.807	5.956	529,262	+0.18(+3.03%)
Sep 06, 2011	5.774	5.895	5.693	5.780	708,470	-0.16(-2.72%)
Sep 02, 2011	6.010	6.050	5.882	5.942	673,174	-0.19(-3.08%)
Sep 01, 2011	6.158	6.300	6.097	6.131	657,663	-0.03(-0.55%)
Aug 31, 2011	6.205	6.340	6.071	6.165	754,357	-0.01(-0.11%)
Aug 30, 2011	5.895	6.226	5.841	6.172	1,021,631	+0.26(+4.45%)
Aug 29, 2011	5.706	5.963	5.686	5.909	1,063,728	+0.24(+4.29%)
Aug 26, 2011	5.592	5.747	5.538	5.666	925,144	+0.03(+0.60%)
Aug 25, 2011	5.619	5.686	5.565	5.632	1,172,205	+0.07(+1.34%)
Aug 24, 2011	5.760	5.801	5.544	5.558	1,303,179	-0.24(-4.19%)
Aug 23, 2011	5.470	5.868	5.443	5.801	1,623,020	+0.36(+6.57%)
Aug 22, 2011	5.538	5.605	5.362	5.443	807,678	+0.02(+0.37%)
Aug 19, 2011	5.423	5.538	5.376	5.423	963,956	-0.08(-1.47%)
Aug 18, 2011	5.740	5.760	5.468	5.504	1,121,657	-0.42(-7.06%)
Aug 17, 2011	5.511	5.969	5.477	5.922	2,591,354	+0.41(+7.47%)
Aug 16, 2011	5.511	5.605	5.430	5.511	559,898	-0.03(-0.49%)
Aug 15, 2011	5.504	5.592	5.477	5.538	987,734	+0.10(+1.86%)
Aug 12, 2011	5.517	5.571	5.389	5.436	1,097,671	+0.03(+0.50%)
Aug 11, 2011	5.308	5.477	5.295	5.410	1,544,224	+0.12(+2.30%)
Aug 10, 2011	5.275	5.436	5.221	5.288	1,327,641	-0.10(-1.88%)
Aug 09, 2011	5.430	5.490	5.073	5.389	1,904,589	+0.20(+3.90%)
Aug 08, 2011	5.430	5.463	5.167	5.187	3,773,438	-0.55(-9.64%)
Aug 05, 2011	5.565	5.895	5.470	5.740	2,209,594	-0.01(-0.23%)
Aug 04, 2011	6.084	6.097	5.693	5.753	2,492,146	-0.42(-6.88%)
Aug 03, 2011	6.246	6.293	6.104	6.178	2,295,055	-0.07(-1.19%)
Aug 02, 2011	6.543	6.590	6.253	6.253	1,685,991	-0.31(-4.73%)
Aug 01, 2011	6.698	6.698	6.543	6.563	984,263	-0.05(-0.71%)
Jul 29, 2011	6.556	6.691	6.455	6.610	1,129,194	-0.01(-0.10%)
Jul 28, 2011	6.691	6.732	6.576	6.617	848,016	+0.03(+0.41%)
Jul 27, 2011	6.691	6.752	6.536	6.590	1,333,351	-0.11(-1.71%)
Jul 26, 2011	6.576	6.792	6.509	6.705	2,619,320	+0.14(+2.16%)
Jul 25, 2011	6.630	6.664	6.529	6.563	2,072,168	-0.13(-2.01%)
Jul 22, 2011	6.914	6.934	6.671	6.698	2,290,405	-0.36(-5.07%)
Jul 21, 2011	7.143	7.190	7.035	7.055	832,241	-0.03(-0.48%)
Jul 20, 2011	7.129	7.170	7.082	7.089	401,852	-0.03(-0.38%)
Jul 19, 2011	7.082	7.183	7.035	7.116	454,028	+0.05(+0.67%)
Jul 18, 2011	7.244	7.264	7.062	7.069	629,439	-0.20(-2.69%)
Jul 15, 2011	7.150	7.278	7.143	7.264	481,250	+0.11(+1.60%)
Jul 14, 2011	7.217	7.305	7.143	7.150	707,782	-0.07(-0.93%)
Jul 13, 2011	7.156	7.305	7.150	7.217	555,924	+0.06(+0.85%)
Jul 12, 2011	7.197	7.237	7.129	7.156	493,382	-0.05(-0.75%)
Jul 11, 2011	7.352	7.379	7.177	7.210	610,019	-0.21(-2.82%)
Jul 08, 2011	7.440	7.473	7.332	7.420	554,686	-0.05(-0.72%)
Jul 07, 2011	7.473	7.534	7.433	7.473	637,838	+0.05(+0.64%)
Jul 06, 2011	7.386	7.460	7.318	7.426	430,922	+0.04(+0.55%)
Jul 05, 2011	7.487	7.548	7.332	7.386	417,211	-0.12(-1.62%)
Jul 01, 2011	7.406	7.541	7.359	7.507	498,520	+0.11(+1.55%)
Jun 30, 2011	7.453	7.487	7.352	7.393	556,743	-0.03(-0.36%)
Jun 29, 2011	7.278	7.446	7.264	7.420	1,321,257	+0.13(+1.85%)
Jun 28, 2011	7.264	7.305	7.197	7.285	568,354	+0.07(+0.93%)
Jun 27, 2011	7.251	7.339	7.197	7.217	592,544	-0.05(-0.74%)
Jun 24, 2011	7.420	7.487	7.271	7.271	776,766	-0.11(-1.55%)
Jun 23, 2011	7.420	7.420	7.285	7.386	716,989	-0.09(-1.26%)
Jun 22, 2011	7.413	7.514	7.406	7.480	703,000	+0.06(+0.82%)
Jun 21, 2011	7.345	7.453	7.318	7.420	1,186,467	+0.10(+1.38%)
Jun 20, 2011	7.320	7.339	7.295	7.318	1,302,940	+0.05(+0.65%)
Jun 17, 2011	7.244	7.291	7.096	7.271	2,357,771	-0.31(-4.09%)
Jun 16, 2011	7.480	7.615	7.467	7.581	1,445,324	+0.07(+0.99%)
Jun 15, 2011	7.305	7.554	7.305	7.507	1,010,886	+0.09(+1.18%)
Jun 14, 2011	7.312	7.446	7.291	7.420	941,906	+0.17(+2.33%)
Jun 13, 2011	7.210	7.298	7.055	7.251	1,240,371	+0.03(+0.47%)
Jun 10, 2011	7.372	7.372	7.129	7.217	1,069,922	-0.14(-1.92%)
Jun 09, 2011	7.258	7.372	7.210	7.359	718,120	+0.11(+1.58%)
Jun 08, 2011	7.413	7.413	7.177	7.244	1,074,631	-0.17(-2.27%)
Jun 07, 2011	7.325	7.467	7.251	7.413	950,130	+0.09(+1.29%)
Jun 06, 2011	7.446	7.480	7.285	7.318	1,530,545	-0.16(-2.16%)