Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.067	8.182	7.688	7.986	2,013,820	+0.14(+1.81%)
Mar 30, 2009	8.467	8.467	7.633	7.843	2,940,454	-0.79(-9.18%)
Mar 26, 2009	8.561	8.731	8.406	8.636	2,929,351	+0.24(+2.91%)
Mar 25, 2009	8.500	8.866	8.006	8.392	2,349,167	-0.26(-2.98%)
Mar 24, 2009	8.704	9.273	8.467	8.649	2,447,600	-0.27(-3.04%)
Mar 23, 2009	8.555	8.920	8.528	8.920	2,326,646	+0.56(+6.73%)
Mar 20, 2009	8.812	8.873	8.263	8.358	2,603,384	-0.81(-8.86%)
Mar 19, 2009	9.151	9.361	8.846	9.171	2,436,567	+0.43(+4.96%)
Mar 18, 2009	8.636	8.880	8.230	8.738	1,215,912	+0.18(+2.14%)
Mar 17, 2009	8.345	8.589	8.142	8.555	1,376,504	+0.19(+2.27%)
Mar 16, 2009	8.683	9.097	8.304	8.365	2,198,925	-0.33(-3.74%)
Mar 13, 2009	9.225	9.225	8.473	8.690	0	-0.43(-4.75%)
Mar 12, 2009	8.778	9.137	8.304	9.124	1,496,388	+0.38(+4.34%)
Mar 11, 2009	8.724	9.246	8.500	8.744	2,371,465	-0.42(-4.58%)
Mar 10, 2009	9.076	9.449	8.589	9.164	2,740,344	+0.78(+9.29%)
Mar 09, 2009	7.850	8.480	7.783	8.385	1,736,674	+0.35(+4.38%)
Mar 06, 2009	8.223	8.534	7.816	8.033	0	-0.12(-1.41%)
Mar 05, 2009	8.067	8.263	7.789	8.148	3,274,662	-0.14(-1.64%)
Mar 04, 2009	7.708	8.500	7.708	8.284	3,346,786	+1.41(+20.49%)
Mar 02, 2009	7.620	7.755	6.773	6.875	3,080,877	-1.07(-13.47%)
Feb 27, 2009	7.735	8.291	7.620	7.945	0	-0.08(-1.01%)
Feb 26, 2009	8.534	8.744	7.972	8.026	2,184,805	-0.32(-3.81%)
Feb 25, 2009	8.467	8.555	7.932	8.345	1,802,223	-0.20(-2.38%)
Feb 24, 2009	8.196	8.724	7.783	8.548	3,204,170	+0.55(+6.86%)
Feb 23, 2009	8.785	9.164	7.959	7.999	3,323,514	-0.51(-6.05%)
Feb 20, 2009	9.462	9.462	8.128	8.514	5,235,213	-1.03(-10.79%)
Feb 19, 2009	9.821	10.25	9.401	9.544	2,939,442	+0.31(+3.37%)
Feb 18, 2009	9.571	9.821	8.717	9.232	2,871,545	-0.12(-1.30%)
Feb 17, 2009	9.645	9.875	9.293	9.354	2,886,546	-0.87(-8.48%)
Feb 13, 2009	10.11	10.67	10.04	10.22	1,254,089	-0.26(-2.52%)
Feb 12, 2009	9.361	10.53	9.347	10.49	2,052,490	+0.64(+6.47%)
Feb 11, 2009	10.36	10.51	9.144	9.848	3,933,521	-0.33(-3.26%)
Feb 10, 2009	11.57	11.58	9.964	10.18	4,441,127	-1.26(-11.01%)
Feb 09, 2009	11.85	11.85	11.28	11.44	2,645,703	+0.18(+1.56%)
Feb 06, 2009	10.84	11.58	10.72	11.26	4,147,563	+0.66(+6.26%)
Feb 05, 2009	10.24	10.73	9.659	10.60	3,941,300	+0.44(+4.33%)
Feb 04, 2009	9.801	10.45	9.801	10.16	5,770,673	+1.02(+11.19%)
Feb 03, 2009	8.873	9.360	8.710	9.137	2,295,101	+0.72(+8.53%)
Feb 02, 2009	8.704	8.805	8.216	8.419	1,832,008	-0.58(-6.47%)
Jan 30, 2009	9.246	9.550	8.832	9.002	0	-0.21(-2.28%)
Jan 29, 2009	8.975	9.273	8.704	9.212	2,089,179	-0.26(-2.72%)
Jan 28, 2009	9.191	9.611	8.988	9.469	2,824,438	+0.72(+8.20%)
Jan 27, 2009	9.042	9.279	8.670	8.751	2,084,017	-0.14(-1.60%)
Jan 26, 2009	8.196	9.049	8.060	8.893	2,639,519	+0.89(+11.08%)
Jan 23, 2009	7.579	8.263	7.403	8.006	1,609,000	+0.01(+0.08%)
Jan 22, 2009	7.552	8.182	7.281	7.999	1,897,174	-0.22(-2.64%)
Jan 21, 2009	7.803	8.230	7.586	8.216	1,886,677	+0.88(+12.00%)
Jan 20, 2009	8.074	8.074	7.214	7.335	1,846,931	-0.86(-10.50%)
Jan 16, 2009	8.528	8.663	7.864	8.196	1,940,876	+0.09(+1.17%)
Jan 15, 2009	8.128	8.155	7.146	8.101	3,343,683	-0.06(-0.75%)
Jan 14, 2009	8.704	8.704	7.857	8.162	2,585,783	-0.79(-8.85%)
Jan 13, 2009	8.541	9.178	8.419	8.954	2,344,030	+0.19(+2.16%)
Jan 12, 2009	9.957	9.957	8.440	8.765	2,539,407	-1.19(-11.91%)
Jan 09, 2009	10.16	10.29	9.577	9.950	2,758,985	+0.37(+3.89%)
Jan 08, 2009	8.900	9.632	8.859	9.577	1,895,771	+0.51(+5.60%)
Jan 07, 2009	9.665	9.821	8.882	9.069	1,965,906	-1.12(-10.97%)
Jan 06, 2009	9.889	10.33	9.726	10.19	2,523,215	+0.49(+5.03%)
Jan 05, 2009	9.679	10.04	9.422	9.699	3,411,146	+0.27(+2.87%)
Jan 02, 2009	8.873	9.787	8.873	9.428	0	+0.79(+9.09%)