Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	6.218	6.245	6.049	6.055	971,385	-0.18(-2.93%)
Sep 29, 2014	6.137	6.275	6.130	6.238	766,829	+0.05(+0.77%)
Sep 26, 2014	6.116	6.225	6.076	6.191	860,402	+0.10(+1.67%)
Sep 25, 2014	6.184	6.245	6.042	6.089	1,294,610	-0.12(-1.86%)
Sep 24, 2014	6.631	6.658	6.150	6.204	3,482,448	-0.39(-5.95%)
Sep 23, 2014	6.590	6.827	6.475	6.597	2,155,174	-0.01(-0.10%)
Sep 22, 2014	6.949	6.949	6.577	6.604	1,977,284	-0.34(-4.88%)
Sep 19, 2014	6.909	7.010	6.861	6.943	1,240,626	+0.03(+0.49%)
Sep 18, 2014	7.098	7.098	6.821	6.909	1,129,358	-0.18(-2.58%)
Sep 17, 2014	7.017	7.119	6.990	7.092	997,724	+0.11(+1.55%)
Sep 16, 2014	6.936	7.058	6.868	6.983	1,180,238	+0.19(+2.79%)
Sep 15, 2014	6.827	6.848	6.726	6.794	582,582	-0.05(-0.69%)
Sep 12, 2014	6.990	7.051	6.834	6.841	605,945	-0.19(-2.70%)
Sep 11, 2014	6.963	7.071	6.943	7.031	351,108	+0.03(+0.48%)
Sep 10, 2014	6.922	7.010	6.814	6.997	717,918	+0.07(+0.98%)
Sep 09, 2014	7.058	7.085	6.922	6.929	804,837	-0.16(-2.20%)
Sep 08, 2014	7.010	7.139	6.956	7.085	795,060	+0.07(+1.06%)
Sep 05, 2014	6.997	7.037	6.943	7.010	714,507	-0.01(-0.19%)
Sep 04, 2014	7.098	7.205	7.004	7.024	929,463	-0.05(-0.67%)
Sep 03, 2014	7.220	7.288	7.071	7.071	639,592	-0.12(-1.60%)