Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	8.981	9.069	8.738	8.799	1,878,794	-0.39(-4.27%)
Aug 28, 2009	9.327	9.483	9.022	9.191	1,141,757	-0.06(-0.66%)
Aug 27, 2009	8.839	9.347	8.819	9.252	1,630,516	+0.31(+3.48%)
Aug 26, 2009	8.907	9.022	8.826	8.941	1,383,560	+0.02(+0.23%)
Aug 25, 2009	9.042	9.205	8.859	8.920	1,382,430	-0.14(-1.57%)
Aug 24, 2009	9.137	9.273	9.015	9.063	1,168,198	+0.01(+0.15%)
Aug 21, 2009	9.002	9.212	8.981	9.049	1,077,983	+0.08(+0.91%)
Aug 20, 2009	8.656	8.975	8.656	8.968	1,096,155	+0.31(+3.60%)
Aug 19, 2009	8.636	8.765	8.541	8.656	1,084,854	-0.18(-1.99%)
Aug 18, 2009	8.717	8.906	8.717	8.832	694,062	+0.24(+2.84%)
Aug 17, 2009	8.751	8.866	8.480	8.588	2,223,414	-0.43(-4.74%)
Aug 14, 2009	9.286	9.286	8.859	9.015	1,517,524	-0.19(-2.06%)
Aug 13, 2009	9.130	9.218	8.893	9.205	1,396,113	+0.21(+2.33%)
Aug 12, 2009	8.873	9.098	8.738	8.995	946,078	+0.17(+1.92%)
Aug 11, 2009	8.914	8.988	8.724	8.826	1,140,660	-0.22(-2.40%)
Aug 10, 2009	8.914	9.157	8.873	9.042	1,231,136	+0.12(+1.37%)
Aug 07, 2009	9.225	9.225	8.812	8.920	2,200,165	-0.12(-1.27%)
Aug 06, 2009	9.476	9.544	8.920	9.036	3,670,726	-0.63(-6.52%)
Aug 05, 2009	9.767	9.842	9.489	9.665	1,704,277	-0.12(-1.25%)
Aug 04, 2009	9.862	9.957	9.700	9.787	1,135,038	-0.15(-1.53%)
Aug 03, 2009	9.706	10.02	9.699	9.940	1,026,584	+0.29(+3.05%)
Jul 31, 2009	9.672	9.828	9.585	9.645	1,017,212	-0.04(-0.43%)
Jul 30, 2009	9.815	9.862	9.652	9.686	1,297,832	+0.08(+0.85%)
Jul 29, 2009	9.828	9.828	9.449	9.605	1,779,029	-0.39(-3.93%)
Jul 28, 2009	10.17	10.17	9.923	9.997	1,211,283	-0.11(-1.04%)
Jul 27, 2009	9.961	10.19	9.843	10.10	1,561,819	+0.21(+2.16%)
Jul 24, 2009	9.720	9.930	9.645	9.889	398	+0.05(+0.55%)
Jul 23, 2009	9.672	9.886	9.605	9.835	1,859,607	+0.23(+2.40%)
Jul 22, 2009	9.625	9.821	9.537	9.605	1,048,714	-0.19(-1.94%)
Jul 21, 2009	9.991	10.09	9.686	9.794	1,577,551	-0.07(-0.76%)
Jul 20, 2009	9.699	9.923	9.618	9.869	1,009,711	+0.24(+2.53%)
Jul 17, 2009	9.625	9.889	9.483	9.625	1,476,044	-0.12(-1.18%)
Jul 16, 2009	9.686	9.821	9.415	9.740	903,028	+0.06(+0.63%)
Jul 15, 2009	9.808	9.869	9.598	9.679	1,774,474	+0.20(+2.07%)
Jul 14, 2009	9.137	9.537	9.049	9.483	2,440,084	+0.48(+5.34%)
Jul 13, 2009	8.812	9.083	8.765	9.002	2,091,243	+0.05(+0.61%)
Jul 10, 2009	8.799	9.008	8.582	8.948	1,210,697	+0.06(+0.69%)
Jul 09, 2009	8.900	9.022	8.690	8.887	1,203,380	+0.14(+1.55%)
Jul 08, 2009	8.819	8.975	8.473	8.751	2,212,340	-0.01(-0.08%)
Jul 07, 2009	8.738	8.873	8.480	8.758	3,009,007	+0.35(+4.11%)
Jul 06, 2009	8.399	8.433	8.087	8.412	2,313,937	-0.28(-3.20%)
Jul 02, 2009	8.717	8.853	8.534	8.690	2,279,130	-0.28(-3.10%)
Jul 01, 2009	9.178	9.267	8.920	8.968	1,114,809	-0.05(-0.60%)
Jun 30, 2009	9.496	9.496	8.893	9.022	1,405,357	-0.33(-3.55%)
Jun 29, 2009	9.530	9.598	9.252	9.354	861,911	-0.01(-0.07%)
Jun 26, 2009	9.279	9.476	9.110	9.361	1,713,374	+0.08(+0.88%)
Jun 25, 2009	9.237	9.279	9.110	9.279	1,831,224	-0.04(-0.44%)
Jun 24, 2009	9.212	9.645	9.212	9.320	1,824,069	+0.23(+2.53%)
Jun 23, 2009	8.893	9.178	8.670	9.090	1,767,896	+0.21(+2.36%)
Jun 22, 2009	9.557	9.557	8.839	8.880	2,418,519	-0.85(-8.70%)
Jun 19, 2009	9.957	9.970	9.632	9.726	1,901,548	-0.20(-2.05%)
Jun 18, 2009	10.02	10.03	9.686	9.930	1,342,423	-0.04(-0.41%)
Jun 17, 2009	10.07	10.16	9.449	9.970	2,468,463	-0.20(-2.00%)
Jun 16, 2009	10.46	10.68	10.07	10.17	1,771,634	-0.18(-1.77%)
Jun 15, 2009	10.55	10.55	10.21	10.36	1,561,971	-0.31(-2.92%)
Jun 12, 2009	10.96	10.96	10.53	10.67	1,866,580	-0.29(-2.66%)
Jun 11, 2009	10.88	11.24	10.74	10.96	2,550,274	+0.00(+0.00%)
Jun 10, 2009	11.31	11.31	10.71	10.96	1,574,756	-0.12(-1.10%)
Jun 09, 2009	10.89	11.20	10.77	11.08	1,613,968	+0.42(+3.94%)
Jun 08, 2009	10.67	10.80	10.50	10.66	2,657,566	-0.25(-2.30%)
Jun 05, 2009	11.58	11.65	10.85	10.91	3,279,482	-0.35(-3.07%)
Jun 04, 2009	11.19	11.49	10.99	11.26	2,193,130	+0.08(+0.73%)
Jun 03, 2009	11.94	11.94	10.76	11.18	5,211,176	-0.87(-7.20%)
Jun 02, 2009	12.43	12.78	12.00	12.04	2,511,760	-0.28(-2.31%)