Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.715	8.742	8.404	8.566	1,053,396	-0.11(-1.32%)
Sep 29, 2010	8.701	8.762	8.634	8.681	522,110	-0.04(-0.46%)
Sep 28, 2010	8.782	8.782	8.546	8.721	778,704	+0.08(+0.94%)
Sep 27, 2010	8.566	8.736	8.451	8.640	1,040,565	+0.07(+0.87%)
Sep 24, 2010	8.431	8.593	8.377	8.566	1,164,140	+0.18(+2.09%)
Sep 23, 2010	8.350	8.418	8.263	8.391	878,581	-0.04(-0.48%)
Sep 22, 2010	8.478	8.505	8.323	8.431	723,152	-0.04(-0.48%)
Sep 21, 2010	8.458	8.559	8.357	8.472	965,105	+0.07(+0.80%)
Sep 20, 2010	8.168	8.438	8.168	8.404	1,070,382	+0.24(+2.89%)
Sep 17, 2010	8.168	8.296	8.081	8.168	971,111	-0.15(-1.78%)
Sep 15, 2010	8.317	8.357	8.209	8.317	828,911	+0.03(+0.33%)
Sep 14, 2010	8.357	8.445	8.222	8.290	1,000,422	-0.14(-1.68%)
Sep 13, 2010	8.317	8.472	8.263	8.431	879,227	+0.22(+2.63%)
Sep 10, 2010	8.337	8.431	8.188	8.215	719,660	-0.11(-1.38%)
Sep 09, 2010	8.458	8.492	8.330	8.330	930,570	-0.07(-0.80%)
Sep 08, 2010	8.229	8.512	8.229	8.398	996,273	+0.17(+2.05%)
Sep 07, 2010	8.364	8.377	8.202	8.229	859,200	-0.16(-1.85%)
Sep 03, 2010	8.344	8.526	8.256	8.384	806,609	+0.10(+1.22%)
Sep 02, 2010	8.303	8.357	8.209	8.283	675,958	-0.01(-0.16%)
Sep 01, 2010	8.141	8.411	8.141	8.296	1,051,468	+0.26(+3.19%)
Aug 31, 2010	8.040	8.177	7.898	8.040	4,151	+0.07(+0.85%)
Aug 30, 2010	8.060	8.128	7.946	7.973	642,419	-0.12(-1.50%)
Aug 27, 2010	8.094	8.128	7.925	8.094	623,970	+0.22(+2.83%)
Aug 26, 2010	7.993	8.060	7.831	7.871	730,324	-0.06(-0.77%)
Aug 25, 2010	8.054	8.087	7.722	7.932	1,360,879	-0.18(-2.16%)
Aug 24, 2010	8.128	8.256	7.986	8.107	970,361	-0.18(-2.12%)
Aug 23, 2010	8.431	8.580	8.283	8.283	358,177	-0.16(-1.84%)
Aug 20, 2010	8.323	8.465	8.323	8.438	571,419	-0.01(-0.16%)
Aug 19, 2010	8.519	8.708	8.418	8.451	729,036	-0.11(-1.34%)
Aug 18, 2010	8.640	8.681	8.465	8.566	397,908	+0.04(+0.47%)
Aug 17, 2010	8.458	8.566	8.438	8.526	526,098	+0.26(+3.18%)
Aug 16, 2010	8.290	8.472	8.242	8.263	541,208	-0.07(-0.81%)
Aug 13, 2010	8.330	8.499	8.310	8.330	755,193	-0.09(-1.04%)
Aug 12, 2010	8.425	8.532	8.317	8.418	709,717	-0.07(-0.79%)
Aug 11, 2010	8.769	8.775	8.445	8.485	1,482	-0.48(-5.34%)
Aug 10, 2010	8.883	9.005	8.775	8.964	817,233	-0.07(-0.75%)
Aug 09, 2010	8.822	9.045	8.775	9.032	1,116,794	+0.24(+2.68%)
Aug 06, 2010	8.796	8.843	8.620	8.796	882,756	-0.08(-0.91%)
Aug 05, 2010	8.863	8.897	8.664	8.876	992,907	+0.03(+0.38%)
Aug 04, 2010	8.836	8.870	8.735	8.843	148	+0.06(+0.69%)
Aug 03, 2010	8.978	9.018	8.708	8.782	700,738	-0.18(-1.96%)
Aug 02, 2010	8.998	9.092	8.883	8.957	988,084	+0.04(+0.45%)
Jul 30, 2010	8.917	8.930	8.659	8.917	1,029,454	+0.10(+1.15%)
Jul 29, 2010	8.856	8.971	8.647	8.816	882,841	+0.00(+0.00%)
Jul 28, 2010	8.775	8.957	8.748	8.816	978,119	-0.05(-0.53%)
Jul 27, 2010	9.113	9.173	8.829	8.863	936,161	-0.16(-1.72%)
Jul 26, 2010	9.005	9.207	8.910	9.018	1,473,789	+0.04(+0.45%)
Jul 23, 2010	9.018	9.045	8.789	8.978	1,090,811	+0.10(+1.14%)
Jul 22, 2010	8.775	8.991	8.775	8.876	883,036	+0.28(+3.22%)
Jul 21, 2010	8.951	9.059	8.586	8.600	1,278,758	-0.27(-3.04%)
Jul 20, 2010	8.431	8.930	8.301	8.870	1,541,346	+0.29(+3.38%)
Jul 19, 2010	8.742	8.870	8.522	8.580	815,771	-0.20(-2.30%)
Jul 16, 2010	8.782	9.052	8.728	8.782	3,106,835	-0.05(-0.61%)
Jul 15, 2010	8.667	8.863	8.458	8.836	1,794,294	+0.09(+1.08%)
Jul 14, 2010	8.634	8.789	8.472	8.742	1,847,679	+0.11(+1.25%)
Jul 13, 2010	8.418	8.654	8.398	8.634	148	+0.34(+4.07%)
Jul 12, 2010	8.263	8.411	8.222	8.296	725,288	-0.07(-0.81%)
Jul 09, 2010	8.364	8.377	8.087	8.364	703,702	+0.21(+2.56%)
Jul 08, 2010	8.195	8.222	8.094	8.155	709,152	+0.06(+0.75%)
Jul 07, 2010	7.851	8.155	7.764	8.094	1,073,299	+0.33(+4.26%)
Jul 06, 2010	7.986	8.229	7.757	7.764	1,219,041	-0.11(-1.46%)
Jul 02, 2010	7.878	8.000	7.662	7.878	1,818,355	+0.15(+1.92%)
Jul 01, 2010	7.689	7.784	7.251	7.730	2,345,970	+0.13(+1.78%)
Jun 30, 2010	7.622	7.919	7.514	7.595	148	+0.05(+0.63%)
Jun 29, 2010	8.027	8.027	7.467	7.548	2,593,599	-0.70(-8.50%)
Jun 25, 2010	8.249	8.296	8.114	8.249	817,352	+0.01(+0.16%)
Jun 24, 2010	8.290	8.370	8.168	8.236	612,510	-0.12(-1.45%)
Jun 23, 2010	8.337	8.398	8.175	8.357	814,274	+0.05(+0.57%)
Jun 22, 2010	8.465	8.519	8.263	8.310	863,231	-0.18(-2.14%)
Jun 21, 2010	8.613	8.755	8.411	8.492	816,000	+0.01(+0.08%)
Jun 18, 2010	8.485	8.499	8.290	8.485	825,082	+0.11(+1.37%)
Jun 17, 2010	8.472	8.472	8.134	8.371	1,647,012	-0.07(-0.88%)
Jun 16, 2010	8.303	8.566	8.303	8.445	1,260,091	-0.01(-0.16%)
Jun 15, 2010	8.573	8.634	8.394	8.458	444	+0.09(+1.05%)
Jun 14, 2010	8.667	8.667	8.344	8.371	841,054	-0.11(-1.27%)
Jun 11, 2010	8.283	8.478	8.209	8.478	743,734	+0.12(+1.45%)
Jun 10, 2010	8.202	8.404	8.202	8.357	1,205,744	+0.32(+3.94%)
Jun 09, 2010	8.128	8.377	7.966	8.040	1,993,861	-0.03(-0.33%)
Jun 08, 2010	8.310	8.431	7.925	8.067	3,146,375	-0.24(-2.84%)
Jun 07, 2010	8.600	8.708	8.256	8.303	1,936,639	-0.30(-3.45%)
Jun 04, 2010	8.600	8.903	8.532	8.600	2,271,130	-0.47(-5.13%)
Jun 03, 2010	9.200	9.241	8.910	9.065	1,771,377	-0.15(-1.61%)
Jun 02, 2010	8.991	9.274	8.903	9.214	1,127,966	+0.24(+2.63%)
Jun 01, 2010	9.038	9.227	8.924	8.978	1,378,007	-0.17(-1.84%)
May 28, 2010	9.146	9.490	9.079	9.146	1,624,962	-0.29(-3.07%)
May 27, 2010	9.214	9.551	9.113	9.436	1,708,896	+0.45(+4.95%)
May 26, 2010	9.335	9.342	8.971	8.991	2,076,267	+0.07(+0.83%)
May 25, 2010	8.337	8.944	8.323	8.917	1,853	+0.17(+1.93%)
May 24, 2010	8.924	9.038	8.748	8.748	1,634,455	-0.24(-2.70%)
May 21, 2010	8.377	9.187	8.229	8.991	3,783,960	+0.36(+4.14%)
May 20, 2010	8.492	8.769	8.486	8.634	370	-0.43(-4.76%)
May 19, 2010	8.978	9.079	8.789	9.065	1,237,253	-0.01(-0.15%)
May 18, 2010	9.160	9.335	9.059	9.079	1,825,760	-0.04(-0.44%)
May 17, 2010	9.483	9.483	8.893	9.119	2,079,219	-0.28(-3.01%)
May 14, 2010	9.403	9.740	9.193	9.403	1,983,167	-0.42(-4.32%)
May 13, 2010	9.774	9.962	9.747	9.827	1,106,915	+0.09(+0.97%)
May 12, 2010	9.794	9.841	9.612	9.733	1,543,264	+0.04(+0.42%)
May 11, 2010	9.760	9.774	9.645	9.693	2,373,384	+0.20(+2.13%)
May 10, 2010	9.470	9.531	9.450	9.490	2,259,451	+0.72(+8.23%)
May 07, 2010	9.268	9.349	8.755	8.769	2,966,156	-0.33(-3.63%)
May 06, 2010	9.106	9.913	8.822	9.099	3,432	-0.64(-6.58%)
May 05, 2010	10.01	10.26	9.699	9.740	2,594,293	-0.34(-3.41%)
May 04, 2010	10.33	10.45	10.04	10.08	1,988,470	-0.44(-4.17%)
May 03, 2010	10.33	10.70	10.31	10.52	1,249,348	+0.19(+1.83%)
Apr 30, 2010	10.50	10.60	10.27	10.33	1,502,080	-0.13(-1.29%)
Apr 29, 2010	10.75	10.78	10.35	10.47	1,940,844	-0.09(-0.89%)
Apr 28, 2010	10.64	10.73	10.45	10.56	2,773,544	+0.07(+0.64%)
Apr 27, 2010	10.73	10.88	10.50	10.50	296	-0.18(-1.64%)
Apr 26, 2010	10.39	10.75	10.39	10.67	2,530,855	+0.25(+2.40%)
Apr 23, 2010	10.28	10.61	10.27	10.42	2,394,016	+0.13(+1.31%)
Apr 22, 2010	10.12	10.31	10.06	10.29	1,673,744	+0.07(+0.66%)
Apr 21, 2010	10.22	10.26	10.09	10.22	1,167,744	-0.01(-0.13%)
Apr 20, 2010	9.989	10.23	9.922	10.23	370	+0.40(+4.05%)
Apr 19, 2010	9.956	10.06	9.747	9.834	1,642,664	-0.26(-2.54%)
Apr 16, 2010	10.21	10.21	9.848	10.09	2,453,369	-0.12(-1.19%)
Apr 15, 2010	10.16	10.47	10.15	10.21	2,806,963	-0.04(-0.40%)
Apr 14, 2010	10.25	10.29	10.13	10.25	1,301,121	+0.07(+0.73%)
Apr 13, 2010	10.21	10.22	10.02	10.18	973,335	-0.01(-0.13%)
Apr 12, 2010	10.25	10.29	10.15	10.19	1,169,914	-0.01(-0.13%)
Apr 09, 2010	10.33	10.33	10.01	10.21	2,590,100	-0.05(-0.46%)
Apr 08, 2010	10.13	10.25	10.06	10.25	1,796,146	+0.01(+0.07%)
Apr 07, 2010	10.35	10.45	10.09	10.25	1,975,056	-0.22(-2.13%)
Apr 06, 2010	10.33	10.58	10.32	10.47	1,706,288	-0.04(-0.38%)
Apr 05, 2010	10.37	10.52	10.35	10.51	1,231,550	+0.18(+1.76%)
Apr 01, 2010	10.30	10.33	10.33	10.33	1,524,089	+0.13(+1.26%)
Mar 31, 2010	10.12	10.37	10.12	10.20	1,967,495	-0.01(-0.07%)
Mar 30, 2010	9.989	10.25	9.949	10.21	3,363,838	+0.34(+3.42%)
Mar 29, 2010	9.693	9.915	9.625	9.868	1,927,883	+0.26(+2.74%)
Mar 26, 2010	9.780	9.902	9.558	9.605	1,262,251	-0.13(-1.32%)
Mar 25, 2010	9.645	9.807	9.632	9.733	2,118,344	+0.16(+1.69%)
Mar 24, 2010	9.578	9.693	9.537	9.571	1,396,884	-0.09(-0.91%)
Mar 23, 2010	9.612	9.686	9.537	9.659	1,492,041	+0.07(+0.70%)
Mar 22, 2010	9.504	9.639	9.416	9.591	1,015,701	-0.01(-0.14%)
Mar 19, 2010	9.693	9.747	9.406	9.605	1,739,973	-0.16(-1.66%)
Mar 18, 2010	9.895	9.976	9.740	9.767	1,186,166	-0.13(-1.30%)
Mar 17, 2010	9.949	10.01	9.875	9.895	1,598,879	-0.06(-0.61%)
Mar 16, 2010	9.726	9.983	9.713	9.956	1,592,003	+0.19(+1.93%)
Mar 15, 2010	9.726	9.800	9.686	9.767	1,396,768	-0.28(-2.75%)
Mar 12, 2010	10.12	10.25	9.989	10.04	1,782,914	+0.07(+0.74%)
Mar 11, 2010	9.902	9.996	9.800	9.969	1,475,666	+0.04(+0.41%)
Mar 10, 2010	9.720	9.942	9.632	9.929	2,675,698	+0.33(+3.44%)
Mar 09, 2010	9.908	9.915	9.578	9.598	2,907,840	-0.42(-4.24%)
Mar 08, 2010	9.875	10.11	9.754	10.02	2,169,115	+0.18(+1.85%)
Mar 05, 2010	9.949	9.983	9.807	9.841	1,599,914	-0.01(-0.07%)
Mar 04, 2010	9.854	9.949	9.605	9.848	1,252,875	+0.10(+1.04%)
Mar 03, 2010	9.645	9.895	9.645	9.747	1,549,423	+0.18(+1.83%)
Mar 02, 2010	9.450	9.605	9.450	9.571	2,623,689	+0.16(+1.72%)
Mar 01, 2010	9.423	9.598	9.295	9.409	1,290,415	+0.03(+0.29%)
Feb 26, 2010	9.450	9.483	9.322	9.382	1,143,409	-0.04(-0.43%)
Feb 25, 2010	9.180	9.423	9.099	9.423	1,446,062	+0.17(+1.81%)
Feb 24, 2010	9.247	9.308	9.146	9.256	1,106,773	+0.06(+0.60%)
Feb 23, 2010	9.652	9.652	9.099	9.200	3,185,681	-0.53(-5.41%)
Feb 22, 2010	9.888	9.949	9.679	9.726	1,850,432	-0.06(-0.62%)
Feb 19, 2010	9.605	9.848	9.578	9.787	1,318,698	+0.15(+1.54%)
Feb 18, 2010	9.605	9.713	9.504	9.639	981,104	-0.07(-0.69%)
Feb 17, 2010	9.726	9.767	9.517	9.706	1,285,045	+0.04(+0.42%)
Feb 16, 2010	9.328	9.693	9.281	9.666	1,727,500	+0.46(+4.98%)
Feb 12, 2010	9.119	9.207	9.207	9.207	1,314,452	-0.07(-0.73%)
Feb 11, 2010	9.106	9.315	9.052	9.274	953,998	+0.22(+2.46%)
Feb 10, 2010	9.274	9.281	8.978	9.052	1,799,030	-0.18(-1.97%)
Feb 09, 2010	9.106	9.274	9.005	9.234	1,553,503	+0.27(+3.01%)
Feb 08, 2010	9.153	9.362	8.917	8.964	1,303,352	-0.16(-1.77%)
Feb 05, 2010	9.126	9.322	8.822	9.126	2,068,507	+0.03(+0.37%)
Feb 04, 2010	9.571	9.578	9.092	9.092	1,570,510	-0.55(-5.73%)
Feb 03, 2010	9.659	9.747	9.551	9.645	1,113,305	-0.03(-0.28%)
Feb 02, 2010	9.632	9.720	9.524	9.672	2,404,548	+0.15(+1.56%)
Feb 01, 2010	9.234	9.544	9.146	9.524	2,894,316	+0.58(+6.49%)
Jan 29, 2010	9.403	9.490	8.870	8.944	4,140,944	-0.67(-6.92%)
Jan 28, 2010	9.767	9.861	9.598	9.609	2,900,518	-0.21(-2.16%)
Jan 27, 2010	9.787	9.902	9.504	9.821	2,234,122	+0.03(+0.34%)
Jan 26, 2010	9.821	9.989	9.770	9.787	1,482,111	-0.11(-1.16%)
Jan 25, 2010	9.962	10.01	9.780	9.902	1,185,806	+0.16(+1.59%)
Jan 22, 2010	9.841	10.08	9.720	9.747	2,012,574	-0.23(-2.30%)
Jan 21, 2010	10.19	10.31	9.868	9.976	2,445,611	-0.20(-1.92%)
Jan 20, 2010	10.43	10.43	10.12	10.17	2,963,714	-0.34(-3.27%)
Jan 19, 2010	10.83	10.83	10.39	10.52	3,279,829	-0.34(-3.11%)
Jan 15, 2010	10.85	10.85	10.85	10.85	1,781,909	+0.03(+0.25%)
Jan 14, 2010	10.92	11.14	10.81	10.83	1,943,772	-0.09(-0.80%)
Jan 13, 2010	10.98	11.03	10.70	10.91	1,756,895	+0.09(+0.87%)
Jan 12, 2010	10.88	10.93	10.66	10.82	2,629,433	-0.16(-1.41%)
Jan 11, 2010	11.09	11.21	10.86	10.97	2,925,969	+0.12(+1.12%)
Jan 08, 2010	10.33	10.95	10.33	10.85	3,340,822	+0.45(+4.34%)
Jan 07, 2010	10.68	10.68	10.37	10.40	2,357,924	-0.28(-2.65%)
Jan 06, 2010	10.72	10.75	10.52	10.68	2,503,882	+0.01(+0.13%)
Jan 05, 2010	10.31	10.74	10.31	10.67	3,181,900	+0.34(+3.33%)
Jan 04, 2010	9.989	10.39	9.989	10.33	3,283,533	+0.56(+5.73%)
Dec 31, 2009	9.787	9.767	9.767	9.767	1,019,716	-0.08(-0.82%)
Dec 30, 2009	9.922	10.04	9.767	9.848	1,214,750	-0.20(-1.95%)
Dec 29, 2009	9.774	10.06	9.760	10.04	1,743,113	+0.27(+2.76%)
Dec 28, 2009	9.949	10.02	9.726	9.774	1,648,458	-0.09(-0.96%)
Dec 24, 2009	9.983	10.08	9.814	9.868	831,008	-0.11(-1.15%)
Dec 23, 2009	9.659	9.996	9.645	9.983	2,174,464	+0.29(+2.99%)
Dec 22, 2009	9.956	9.956	9.618	9.693	3,742,267	-0.28(-2.77%)
Dec 21, 2009	10.06	10.18	9.895	9.969	2,477,487	-0.08(-0.81%)
Dec 18, 2009	10.16	10.24	10.01	10.05	1,951,839	-0.05(-0.53%)
Dec 17, 2009	10.04	10.14	9.881	10.10	1,671,306	-0.16(-1.51%)
Dec 16, 2009	10.41	10.55	10.10	10.26	2,791,566	-0.04(-0.39%)
Dec 15, 2009	10.24	10.49	10.16	10.30	2,143,164	+0.02(+0.20%)
Dec 14, 2009	10.11	10.28	10.10	10.28	2,870,061	+0.32(+3.18%)
Dec 11, 2009	10.00	10.12	9.875	9.962	2,133,530	+0.01(+0.07%)
Dec 10, 2009	10.20	10.25	9.881	9.956	2,777,139	-0.22(-2.19%)
Dec 09, 2009	10.11	10.27	9.989	10.18	2,693,846	+0.07(+0.67%)
Dec 08, 2009	10.33	10.43	10.06	10.11	4,878,722	-0.40(-3.85%)
Dec 07, 2009	10.67	10.70	10.50	10.52	1,382,603	-0.20(-1.83%)
Dec 04, 2009	11.06	11.12	10.39	10.71	2,962,203	-0.07(-0.69%)
Dec 03, 2009	11.06	11.19	10.77	10.79	2,497,409	-0.08(-0.74%)
Dec 02, 2009	10.97	11.15	10.71	10.87	2,623,941	-0.09(-0.80%)
Dec 01, 2009	10.72	11.02	10.65	10.95	4,923,338	+0.47(+4.44%)
Nov 30, 2009	10.79	10.84	10.34	10.49	4,834,160	-0.28(-2.57%)
Nov 27, 2009	10.59	10.99	10.53	10.77	2,829,659	-0.26(-2.39%)
Nov 25, 2009	11.06	11.10	10.89	11.03	2,587,064	-0.09(-0.85%)
Nov 24, 2009	11.22	11.26	10.79	11.12	4,435,062	+0.03(+0.30%)
Nov 23, 2009	11.90	12.07	10.98	11.09	6,707,989	-0.55(-4.70%)
Nov 20, 2009	11.23	11.71	11.00	11.64	5,472,332	+0.38(+3.36%)
Nov 19, 2009	11.80	11.80	11.10	11.26	8,770,316	-0.86(-7.12%)
Nov 18, 2009	12.03	12.30	11.79	12.12	10,274,909	+0.54(+4.66%)
Nov 17, 2009	11.30	11.61	11.21	11.58	5,703,970	+0.22(+1.90%)
Nov 16, 2009	11.21	11.47	11.20	11.37	5,575,417	+0.37(+3.37%)
Nov 13, 2009	10.53	11.12	10.45	10.99	6,369,113	+0.51(+4.82%)
Nov 12, 2009	10.81	10.98	10.40	10.49	5,806,659	-0.26(-2.39%)
Nov 11, 2009	9.989	10.80	9.949	10.74	8,388,478	+1.04(+10.70%)
Nov 10, 2009	9.679	9.733	9.227	9.706	3,706,441	+0.16(+1.62%)
Nov 09, 2009	9.173	9.693	9.173	9.551	3,114,437	+0.45(+4.97%)
Nov 06, 2009	8.984	9.207	8.910	9.099	1,295,204	+0.03(+0.30%)
Nov 05, 2009	8.843	9.166	8.802	9.072	1,653,160	+0.30(+3.46%)
Nov 04, 2009	9.032	9.166	8.769	8.769	1,661,497	-0.15(-1.66%)
Nov 03, 2009	8.532	8.951	8.505	8.917	1,325,532	+0.30(+3.44%)
Nov 02, 2009	8.742	8.816	8.371	8.620	2,443,709	-0.09(-1.08%)
Oct 30, 2009	9.032	9.038	8.593	8.715	2,132,209	-0.31(-3.44%)
Oct 29, 2009	8.971	9.220	8.937	9.025	2,025,682	+0.27(+3.08%)
Oct 28, 2009	9.173	9.220	8.620	8.755	2,665,735	-0.49(-5.26%)
Oct 27, 2009	9.436	9.612	9.086	9.241	2,131,727	-0.15(-1.58%)
Oct 26, 2009	9.787	9.895	9.295	9.389	2,061,057	-0.30(-3.13%)
Oct 23, 2009	9.848	9.902	9.618	9.693	1,739,695	-0.31(-3.10%)
Oct 22, 2009	10.07	10.17	9.652	10.00	2,373,341	-0.11(-1.07%)
Oct 21, 2009	10.03	10.47	10.03	10.11	4,062,553	+0.00(+0.00%)
Oct 20, 2009	9.949	10.11	9.915	10.11	3,047,567	+0.38(+3.95%)
Oct 19, 2009	9.672	9.794	9.564	9.726	1,457,303	+0.03(+0.35%)
Oct 16, 2009	9.740	9.774	9.524	9.693	1,809,061	-0.11(-1.17%)
Oct 15, 2009	9.524	9.814	9.443	9.807	2,478,938	+0.26(+2.68%)
Oct 14, 2009	9.639	9.699	9.510	9.551	1,831,971	+0.04(+0.43%)
Oct 13, 2009	9.382	9.612	9.376	9.510	1,653,415	+0.13(+1.44%)
Oct 12, 2009	9.443	9.598	9.295	9.376	1,305,370	-0.05(-0.57%)
Oct 09, 2009	9.666	9.672	9.308	9.430	1,798,033	-0.22(-2.31%)
Oct 08, 2009	9.720	9.848	9.504	9.652	4,319,234	-0.01(-0.07%)
Oct 07, 2009	8.957	9.666	8.957	9.659	4,830,520	+0.66(+7.35%)
Oct 06, 2009	8.701	9.018	8.701	8.998	3,925,098	+0.49(+5.71%)
Oct 05, 2009	8.573	8.738	8.484	8.512	1,958,774	+0.01(+0.08%)
Oct 02, 2009	8.600	8.748	8.296	8.505	2,147,023	-0.16(-1.87%)