Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	5.331	5.378	5.026	5.026	1,456,439	-0.41(-7.60%)
Sep 29, 2011	5.459	5.513	5.331	5.439	540,198	+0.10(+1.90%)
Sep 28, 2011	5.500	5.581	5.290	5.337	528,800	-0.16(-2.84%)
Sep 27, 2011	5.459	5.791	5.446	5.493	934,263	+0.15(+2.79%)
Sep 26, 2011	5.412	5.419	5.182	5.344	456,550	-0.03(-0.63%)
Sep 23, 2011	5.175	5.412	5.168	5.378	704,821	+0.19(+3.66%)
Sep 22, 2011	5.195	5.310	5.026	5.188	908,010	-0.03(-0.52%)
Sep 21, 2011	5.534	5.541	5.195	5.215	1,462,697	-0.35(-6.21%)
Sep 20, 2011	5.710	5.723	5.541	5.561	672,375	-0.15(-2.61%)
Sep 19, 2011	5.798	5.818	5.656	5.710	869,238	-0.22(-3.66%)
Sep 16, 2011	6.211	6.211	5.886	5.927	1,211,217	-0.27(-4.37%)
Sep 15, 2011	6.218	6.231	6.110	6.198	342,108	+0.03(+0.55%)
Sep 14, 2011	6.123	6.252	6.076	6.164	825,155	+0.07(+1.11%)
Sep 13, 2011	5.832	6.110	5.757	6.096	698,834	+0.26(+4.41%)
Sep 12, 2011	5.696	5.852	5.662	5.839	296,654	+0.05(+0.82%)
Sep 09, 2011	5.845	5.913	5.723	5.791	456,259	-0.12(-2.06%)
Sep 08, 2011	5.913	6.116	5.852	5.913	610,559	-0.07(-1.13%)
Sep 07, 2011	5.893	6.008	5.832	5.981	527,052	+0.18(+3.03%)
Sep 06, 2011	5.798	5.920	5.717	5.805	705,511	-0.16(-2.72%)
Sep 02, 2011	6.035	6.076	5.906	5.967	670,363	-0.19(-3.08%)
Sep 01, 2011	6.184	6.326	6.123	6.157	654,917	-0.03(-0.55%)
Aug 31, 2011	6.231	6.367	6.096	6.191	751,207	-0.01(-0.11%)
Aug 30, 2011	5.920	6.252	5.866	6.198	1,017,366	+0.26(+4.45%)
Aug 29, 2011	5.730	5.988	5.710	5.933	1,059,286	+0.24(+4.29%)
Aug 26, 2011	5.615	5.771	5.561	5.690	921,281	+0.03(+0.60%)
Aug 25, 2011	5.642	5.710	5.588	5.656	1,167,310	+0.07(+1.34%)
Aug 24, 2011	5.784	5.825	5.568	5.581	1,297,737	-0.24(-4.19%)
Aug 23, 2011	5.493	5.893	5.466	5.825	1,616,243	+0.36(+6.57%)
Aug 22, 2011	5.561	5.629	5.385	5.466	804,305	+0.02(+0.37%)
Aug 19, 2011	5.446	5.561	5.398	5.446	959,931	-0.08(-1.47%)
Aug 18, 2011	5.764	5.784	5.491	5.527	1,116,973	-0.42(-7.06%)
Aug 17, 2011	5.534	5.994	5.500	5.947	2,580,534	+0.41(+7.47%)
Aug 16, 2011	5.534	5.629	5.452	5.534	557,560	-0.03(-0.49%)
Aug 15, 2011	5.527	5.615	5.500	5.561	983,610	+0.10(+1.86%)
Aug 12, 2011	5.541	5.595	5.412	5.459	1,093,088	+0.03(+0.50%)
Aug 11, 2011	5.331	5.500	5.317	5.432	1,537,776	+0.12(+2.30%)
Aug 10, 2011	5.297	5.459	5.243	5.310	1,322,098	-0.10(-1.88%)
Aug 09, 2011	5.452	5.513	5.094	5.412	1,896,637	+0.20(+3.90%)
Aug 08, 2011	5.452	5.486	5.188	5.209	3,757,682	-0.56(-9.64%)
Aug 05, 2011	5.588	5.920	5.493	5.764	2,200,368	-0.01(-0.23%)
Aug 04, 2011	6.110	6.123	5.717	5.778	2,481,740	-0.43(-6.88%)
Aug 03, 2011	6.272	6.319	6.130	6.204	2,285,472	-0.07(-1.19%)
Aug 02, 2011	6.570	6.618	6.279	6.279	1,678,951	-0.31(-4.73%)
Aug 01, 2011	6.726	6.726	6.570	6.590	980,153	-0.05(-0.71%)
Jul 29, 2011	6.584	6.719	6.482	6.638	1,124,479	-0.01(-0.10%)
Jul 28, 2011	6.719	6.760	6.604	6.645	844,475	+0.03(+0.41%)
Jul 27, 2011	6.719	6.780	6.563	6.618	1,327,783	-0.12(-1.71%)
Jul 26, 2011	6.604	6.821	6.536	6.733	2,608,383	+0.14(+2.16%)
Jul 25, 2011	6.658	6.692	6.557	6.590	2,063,515	-0.14(-2.01%)
Jul 22, 2011	6.943	6.963	6.699	6.726	2,280,841	-0.36(-5.07%)
Jul 21, 2011	7.173	7.220	7.065	7.085	828,766	-0.03(-0.48%)
Jul 20, 2011	7.159	7.200	7.112	7.119	400,174	-0.03(-0.38%)
Jul 19, 2011	7.112	7.213	7.065	7.146	452,133	+0.05(+0.67%)
Jul 18, 2011	7.275	7.295	7.092	7.098	626,811	-0.20(-2.69%)
Jul 15, 2011	7.180	7.308	7.173	7.295	479,240	+0.12(+1.60%)
Jul 14, 2011	7.247	7.335	7.173	7.180	704,826	-0.07(-0.93%)
Jul 13, 2011	7.186	7.335	7.180	7.247	553,603	+0.06(+0.85%)
Jul 12, 2011	7.227	7.268	7.159	7.186	491,322	-0.05(-0.75%)
Jul 11, 2011	7.383	7.410	7.207	7.241	607,472	-0.21(-2.82%)
Jul 08, 2011	7.471	7.505	7.363	7.451	552,370	-0.05(-0.72%)
Jul 07, 2011	7.505	7.566	7.464	7.505	635,175	+0.05(+0.64%)
Jul 06, 2011	7.417	7.491	7.349	7.457	429,123	+0.04(+0.55%)
Jul 05, 2011	7.518	7.579	7.363	7.417	415,469	-0.12(-1.62%)