Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.828	9.808	9.808	9.808	1,015,458	-0.08(-0.82%)
Dec 30, 2009	9.964	10.08	9.808	9.889	1,209,678	-0.20(-1.95%)
Dec 29, 2009	9.815	10.11	9.801	10.09	1,735,834	+0.27(+2.76%)
Dec 28, 2009	9.991	10.07	9.767	9.815	1,641,574	-0.09(-0.96%)
Dec 24, 2009	10.02	10.12	9.855	9.909	827,538	-0.12(-1.15%)
Dec 23, 2009	9.699	10.04	9.686	10.02	2,165,385	+0.29(+2.99%)
Dec 22, 2009	9.997	9.997	9.659	9.733	3,726,641	-0.28(-2.77%)
Dec 21, 2009	10.10	10.22	9.936	10.01	2,467,142	-0.08(-0.81%)
Dec 18, 2009	10.20	10.28	10.05	10.09	1,943,689	-0.05(-0.53%)
Dec 17, 2009	10.09	10.18	9.923	10.15	1,664,327	-0.16(-1.51%)
Dec 16, 2009	10.45	10.59	10.14	10.30	2,779,910	-0.04(-0.39%)
Dec 15, 2009	10.28	10.53	10.20	10.34	2,134,215	+0.02(+0.20%)
Dec 14, 2009	10.15	10.32	10.15	10.32	2,858,077	+0.32(+3.18%)
Dec 11, 2009	10.04	10.16	9.916	10.00	2,124,622	+0.01(+0.07%)
Dec 10, 2009	10.24	10.30	9.923	9.997	2,765,543	-0.22(-2.19%)
Dec 09, 2009	10.15	10.32	10.03	10.22	2,682,598	+0.07(+0.67%)
Dec 08, 2009	10.38	10.47	10.11	10.15	4,858,351	-0.41(-3.85%)
Dec 07, 2009	10.72	10.75	10.54	10.56	1,376,830	-0.20(-1.83%)
Dec 04, 2009	11.11	11.17	10.43	10.76	2,949,835	-0.07(-0.69%)
Dec 03, 2009	11.11	11.24	10.81	10.83	2,486,982	-0.08(-0.75%)
Dec 02, 2009	11.01	11.20	10.76	10.91	2,612,985	-0.09(-0.80%)
Dec 01, 2009	10.76	11.07	10.70	11.00	4,902,781	+0.47(+4.44%)
Nov 30, 2009	10.84	10.88	10.38	10.53	4,813,975	-0.28(-2.57%)
Nov 27, 2009	10.63	11.03	10.57	10.81	2,817,844	-0.26(-2.38%)
Nov 25, 2009	11.11	11.15	10.94	11.07	2,576,262	-0.09(-0.85%)
Nov 24, 2009	11.26	11.31	10.83	11.17	4,416,543	+0.03(+0.30%)
Nov 23, 2009	11.95	12.12	11.03	11.14	6,679,980	-0.55(-4.70%)
Nov 20, 2009	11.28	11.76	11.05	11.68	5,449,483	+0.38(+3.36%)
Nov 19, 2009	11.85	11.85	11.15	11.30	8,733,696	-0.87(-7.12%)
Nov 18, 2009	12.08	12.35	11.84	12.17	10,232,006	+0.54(+4.66%)
Nov 17, 2009	11.35	11.66	11.26	11.63	5,680,153	+0.22(+1.90%)
Nov 16, 2009	11.26	11.51	11.25	11.41	5,552,137	+0.37(+3.37%)
Nov 13, 2009	10.57	11.16	10.49	11.04	6,342,519	+0.51(+4.82%)
Nov 12, 2009	10.86	11.03	10.44	10.53	5,782,414	-0.26(-2.39%)
Nov 11, 2009	10.03	10.84	9.991	10.79	8,353,452	+1.04(+10.70%)
Nov 10, 2009	9.720	9.774	9.266	9.747	3,690,964	+0.16(+1.62%)
Nov 09, 2009	9.212	9.733	9.212	9.591	3,101,433	+0.45(+4.97%)
Nov 06, 2009	9.022	9.246	8.948	9.137	1,289,796	+0.03(+0.30%)
Nov 05, 2009	8.880	9.205	8.839	9.110	1,646,258	+0.30(+3.46%)
Nov 04, 2009	9.069	9.205	8.805	8.805	1,654,559	-0.15(-1.66%)
Nov 03, 2009	8.568	8.988	8.541	8.954	1,319,997	+0.30(+3.44%)
Nov 02, 2009	8.778	8.853	8.406	8.656	2,433,505	-0.09(-1.08%)
Oct 30, 2009	9.069	9.076	8.629	8.751	2,123,306	-0.31(-3.44%)
Oct 29, 2009	9.008	9.259	8.975	9.063	2,017,223	+0.27(+3.08%)
Oct 28, 2009	9.212	9.259	8.656	8.792	2,654,605	-0.49(-5.26%)
Oct 27, 2009	9.476	9.652	9.124	9.279	2,122,826	-0.15(-1.58%)
Oct 26, 2009	9.828	9.936	9.334	9.428	2,052,451	-0.30(-3.13%)
Oct 23, 2009	9.889	9.943	9.659	9.733	1,732,431	-0.31(-3.10%)
Oct 22, 2009	10.11	10.21	9.693	10.04	2,363,432	-0.11(-1.07%)
Oct 21, 2009	10.07	10.52	10.07	10.15	4,045,589	+0.00(+0.00%)
Oct 20, 2009	9.991	10.15	9.957	10.15	3,034,842	+0.39(+3.95%)
Oct 19, 2009	9.713	9.835	9.605	9.767	1,451,218	+0.03(+0.35%)
Oct 16, 2009	9.781	9.815	9.564	9.733	1,801,507	-0.12(-1.17%)
Oct 15, 2009	9.564	9.855	9.483	9.848	2,468,587	+0.26(+2.68%)
Oct 14, 2009	9.679	9.740	9.550	9.591	1,824,322	+0.04(+0.43%)
Oct 13, 2009	9.422	9.652	9.415	9.550	1,646,512	+0.14(+1.44%)
Oct 12, 2009	9.483	9.638	9.334	9.415	1,299,919	-0.05(-0.57%)
Oct 09, 2009	9.706	9.713	9.347	9.469	1,790,526	-0.22(-2.31%)
Oct 08, 2009	9.760	9.889	9.544	9.693	4,301,199	-0.01(-0.07%)
Oct 07, 2009	8.995	9.706	8.995	9.699	4,810,350	+0.66(+7.35%)
Oct 06, 2009	8.738	9.056	8.738	9.036	3,908,709	+0.49(+5.71%)
Oct 05, 2009	8.609	8.775	8.520	8.548	1,950,595	+0.01(+0.08%)
Oct 02, 2009	8.636	8.785	8.331	8.541	2,138,058	-0.16(-1.87%)