Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.160	8.299	8.017	8.160	4,090	+0.07(+0.85%)
Aug 30, 2010	8.181	8.249	8.064	8.092	632,950	-0.12(-1.50%)
Aug 27, 2010	8.215	8.249	8.044	8.215	614,773	+0.23(+2.83%)
Aug 26, 2010	8.112	8.181	7.948	7.989	719,560	-0.06(-0.77%)
Aug 25, 2010	8.174	8.208	7.837	8.051	1,340,820	-0.18(-2.16%)
Aug 24, 2010	8.249	8.379	8.106	8.229	956,058	-0.18(-2.12%)
Aug 23, 2010	8.557	8.708	8.407	8.407	352,897	-0.16(-1.84%)
Aug 20, 2010	8.448	8.592	8.448	8.564	562,996	-0.01(-0.16%)
Aug 19, 2010	8.646	8.838	8.544	8.578	718,290	-0.12(-1.34%)
Aug 18, 2010	8.770	8.811	8.592	8.694	392,043	+0.04(+0.47%)
Aug 17, 2010	8.585	8.694	8.564	8.653	518,343	+0.27(+3.18%)
Aug 16, 2010	8.414	8.598	8.366	8.386	533,231	-0.07(-0.81%)
Aug 13, 2010	8.455	8.626	8.434	8.455	744,062	-0.09(-1.04%)
Aug 12, 2010	8.551	8.660	8.441	8.544	699,256	-0.07(-0.79%)
Aug 11, 2010	8.900	8.907	8.571	8.612	1,460	-0.49(-5.34%)
Aug 10, 2010	9.016	9.139	8.907	9.098	805,187	-0.07(-0.75%)
Aug 09, 2010	8.954	9.180	8.907	9.167	1,100,332	+0.24(+2.68%)
Aug 06, 2010	8.927	8.975	8.749	8.927	869,744	-0.08(-0.91%)
Aug 05, 2010	8.996	9.030	8.794	9.009	978,271	+0.03(+0.38%)
Aug 04, 2010	8.968	9.002	8.865	8.975	146	+0.06(+0.69%)
Aug 03, 2010	9.112	9.153	8.838	8.913	690,409	-0.18(-1.96%)
Aug 02, 2010	9.132	9.228	9.016	9.091	973,520	+0.04(+0.45%)
Jul 30, 2010	9.050	9.064	8.789	9.050	1,014,280	+0.10(+1.15%)
Jul 29, 2010	8.989	9.105	8.776	8.948	869,829	+0.00(+0.00%)
Jul 28, 2010	8.907	9.091	8.879	8.948	963,702	-0.05(-0.53%)
Jul 27, 2010	9.249	9.310	8.961	8.996	922,362	-0.16(-1.72%)
Jul 26, 2010	9.139	9.345	9.043	9.153	1,452,066	+0.04(+0.45%)
Jul 23, 2010	9.153	9.180	8.920	9.112	1,074,733	+0.10(+1.14%)
Jul 22, 2010	8.907	9.126	8.907	9.009	870,020	+0.28(+3.22%)
Jul 21, 2010	9.085	9.194	8.715	8.729	1,259,909	-0.27(-3.04%)
Jul 20, 2010	8.557	9.064	8.425	9.002	1,518,627	+0.29(+3.38%)
Jul 19, 2010	8.872	9.002	8.650	8.708	803,747	-0.21(-2.30%)
Jul 16, 2010	8.913	9.187	8.859	8.913	3,061,041	-0.05(-0.61%)
Jul 15, 2010	8.797	8.996	8.585	8.968	1,767,847	+0.10(+1.08%)
Jul 14, 2010	8.763	8.920	8.598	8.872	1,820,445	+0.11(+1.25%)
Jul 13, 2010	8.544	8.783	8.523	8.763	146	+0.34(+4.07%)
Jul 12, 2010	8.386	8.537	8.345	8.420	714,598	-0.07(-0.81%)
Jul 09, 2010	8.489	8.503	8.208	8.489	693,329	+0.21(+2.56%)
Jul 08, 2010	8.318	8.345	8.215	8.277	698,699	+0.06(+0.75%)
Jul 07, 2010	7.969	8.277	7.880	8.215	1,057,479	+0.34(+4.26%)
Jul 06, 2010	8.106	8.352	7.873	7.880	1,201,073	-0.12(-1.46%)
Jul 02, 2010	7.996	8.119	7.777	7.996	1,791,553	+0.15(+1.92%)
Jul 01, 2010	7.804	7.900	7.359	7.845	2,311,391	+0.14(+1.78%)
Jun 30, 2010	7.736	8.037	7.626	7.708	146	+0.05(+0.63%)
Jun 29, 2010	8.147	8.147	7.578	7.661	2,555,370	-0.71(-8.50%)
Jun 25, 2010	8.373	8.421	8.236	8.373	805,304	+0.01(+0.16%)
Jun 24, 2010	8.414	8.495	8.290	8.359	603,482	-0.12(-1.45%)
Jun 23, 2010	8.462	8.523	8.297	8.482	802,272	+0.05(+0.57%)
Jun 22, 2010	8.592	8.646	8.386	8.434	850,508	-0.18(-2.14%)
Jun 21, 2010	8.742	8.886	8.537	8.619	803,972	+0.01(+0.08%)
Jun 18, 2010	8.612	8.626	8.414	8.612	812,920	+0.12(+1.37%)
Jun 17, 2010	8.598	8.598	8.256	8.496	1,622,736	-0.08(-0.88%)
Jun 16, 2010	8.427	8.694	8.427	8.571	1,241,517	-0.01(-0.16%)
Jun 15, 2010	8.701	8.763	8.520	8.585	438	+0.09(+1.05%)
Jun 14, 2010	8.797	8.797	8.468	8.496	828,657	-0.11(-1.27%)
Jun 11, 2010	8.407	8.605	8.332	8.605	732,772	+0.12(+1.45%)
Jun 10, 2010	8.325	8.530	8.325	8.482	1,187,972	+0.32(+3.94%)
Jun 09, 2010	8.249	8.503	8.085	8.160	1,964,472	-0.03(-0.33%)
Jun 08, 2010	8.434	8.557	8.044	8.188	3,099,998	-0.24(-2.84%)
Jun 07, 2010	8.729	8.838	8.379	8.427	1,908,094	-0.30(-3.45%)
Jun 04, 2010	8.729	9.037	8.660	8.729	2,237,654	-0.47(-5.13%)
Jun 03, 2010	9.338	9.379	9.043	9.201	1,745,267	-0.15(-1.61%)
Jun 02, 2010	9.126	9.413	9.037	9.352	1,111,341	+0.24(+2.63%)