Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)