Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	6.192	6.219	6.023	6.030	975,458	-0.18(-2.93%)
Sep 29, 2014	6.111	6.249	6.104	6.212	770,044	+0.05(+0.77%)
Sep 26, 2014	6.091	6.199	6.050	6.165	864,010	+0.10(+1.67%)
Sep 25, 2014	6.158	6.219	6.017	6.064	1,300,039	-0.11(-1.86%)
Sep 24, 2014	6.603	6.630	6.124	6.178	3,497,050	-0.39(-5.95%)
Sep 23, 2014	6.563	6.799	6.448	6.570	2,164,211	-0.01(-0.10%)
Sep 22, 2014	6.920	6.920	6.549	6.576	1,985,575	-0.34(-4.88%)
Sep 19, 2014	6.880	6.981	6.833	6.914	1,245,828	+0.03(+0.49%)
Sep 18, 2014	7.069	7.069	6.792	6.880	1,134,094	-0.18(-2.58%)
Sep 17, 2014	6.988	7.089	6.961	7.062	1,001,907	+0.11(+1.55%)
Sep 16, 2014	6.907	7.028	6.839	6.954	1,185,186	+0.19(+2.79%)
Sep 15, 2014	6.799	6.819	6.698	6.765	585,024	-0.05(-0.69%)
Sep 12, 2014	6.961	7.022	6.806	6.812	608,486	-0.19(-2.70%)
Sep 11, 2014	6.934	7.042	6.914	7.001	352,580	+0.03(+0.48%)
Sep 10, 2014	6.893	6.981	6.785	6.968	720,928	+0.07(+0.98%)
Sep 09, 2014	7.028	7.055	6.893	6.900	808,212	-0.16(-2.20%)
Sep 08, 2014	6.981	7.109	6.927	7.055	798,394	+0.07(+1.06%)
Sep 05, 2014	6.968	7.008	6.914	6.981	717,503	-0.01(-0.19%)
Sep 04, 2014	7.069	7.175	6.974	6.995	933,360	-0.05(-0.67%)
Sep 03, 2014	7.190	7.258	7.042	7.042	642,274	-0.11(-1.60%)