Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.052	5.086	5.018	5.045	789,547	-0.04(-0.80%)
Dec 29, 2011	5.113	5.194	5.079	5.086	496,386	-0.06(-1.18%)
Dec 28, 2011	5.200	5.295	5.113	5.146	577,414	-0.09(-1.68%)
Dec 27, 2011	5.180	5.261	5.180	5.234	564,943	+0.03(+0.65%)
Dec 23, 2011	5.153	5.248	5.153	5.200	507,512	+0.03(+0.65%)
Dec 21, 2011	5.039	5.200	5.025	5.167	756,029	+0.09(+1.86%)
Dec 20, 2011	5.275	5.322	5.045	5.072	1,328,248	-0.09(-1.70%)
Dec 19, 2011	5.369	5.396	5.133	5.160	579,821	-0.23(-4.26%)
Dec 16, 2011	5.369	5.457	5.342	5.389	564,332	+0.03(+0.63%)
Dec 15, 2011	5.443	5.497	5.322	5.356	682,320	-0.05(-1.00%)
Dec 14, 2011	5.383	5.436	5.308	5.410	951,654	-0.03(-0.62%)
Dec 13, 2011	5.436	5.531	5.333	5.443	1,164,181	+0.03(+0.50%)
Dec 12, 2011	5.295	5.430	5.275	5.416	659,786	+0.04(+0.75%)
Dec 09, 2011	5.349	5.403	5.288	5.376	620,302	+0.02(+0.38%)
Dec 08, 2011	5.241	5.362	5.194	5.356	872,999	+0.05(+0.89%)
Dec 07, 2011	5.248	5.356	5.194	5.308	650,486	+0.05(+0.90%)
Dec 06, 2011	5.214	5.329	5.160	5.261	598,317	+0.05(+1.04%)
Dec 05, 2011	5.227	5.234	5.153	5.207	939,209	+0.08(+1.58%)
Dec 02, 2011	5.099	5.227	5.082	5.126	904,804	+0.07(+1.47%)
Dec 01, 2011	5.045	5.194	5.012	5.052	549,554	+0.00(+0.00%)
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%)