Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	3.111	3.542	2.970	3.542	159,915	+0.48(+15.51%)
Oct 30, 2008	2.893	3.375	2.893	3.066	342,623	+0.19(+6.47%)
Oct 29, 2008	2.861	2.951	2.784	2.880	451,805	+0.10(+3.46%)
Oct 28, 2008	2.906	2.996	2.674	2.784	339,035	-0.01(-0.23%)
Oct 27, 2008	3.195	3.349	2.700	2.790	107,934	-0.40(-12.68%)
Oct 24, 2008	3.066	3.214	3.021	3.195	172,016	-0.22(-6.58%)
Oct 23, 2008	3.606	3.767	3.343	3.420	152,430	-0.22(-6.01%)
Oct 22, 2008	3.909	3.909	3.549	3.639	101,366	-0.29(-7.36%)
Oct 21, 2008	3.921	3.986	3.870	3.928	82,834	-0.03(-0.65%)
Oct 20, 2008	4.011	4.082	3.889	3.954	94,361	-0.01(-0.32%)
Oct 17, 2008	3.818	4.095	3.716	3.966	224,471	+0.15(+3.87%)
Oct 16, 2008	4.018	4.114	3.523	3.818	146,649	-0.24(-6.01%)
Oct 15, 2008	4.500	4.500	3.857	4.063	243,579	-0.44(-9.71%)
Oct 14, 2008	4.821	4.886	4.416	4.500	108,388	-0.13(-2.91%)
Oct 13, 2008	4.500	5.046	4.410	4.635	180,012	+0.21(+4.64%)
Oct 10, 2008	4.114	4.442	3.857	4.429	440,003	-0.07(-1.57%)
Oct 09, 2008	4.706	4.918	4.339	4.500	288,330	-0.19(-4.11%)
Oct 08, 2008	4.243	5.072	4.095	4.693	414,618	+0.02(+0.41%)
Oct 07, 2008	4.802	5.014	4.500	4.673	361,637	+0.06(+1.39%)
Oct 06, 2008	5.528	5.548	4.178	4.609	521,405	-1.38(-23.07%)
Oct 03, 2008	6.171	6.718	5.792	5.991	358,669	-0.08(-1.38%)
Oct 02, 2008	7.232	7.373	5.991	6.075	484,403	-1.22(-16.74%)