Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.384	4.411	4.357	4.357	560,141	-0.06(-1.37%)
Sep 27, 2012	4.431	4.465	4.378	4.418	815,555	+0.00(+0.00%)
Sep 26, 2012	4.398	4.438	4.351	4.418	632,634	+0.01(+0.15%)
Sep 25, 2012	4.546	4.566	4.384	4.411	1,074,847	-0.13(-2.97%)
Sep 24, 2012	4.688	4.708	4.539	4.546	777,089	-0.14(-3.02%)
Sep 21, 2012	4.843	4.870	4.674	4.688	1,048,699	-0.12(-2.52%)
Sep 20, 2012	4.863	4.931	4.775	4.809	893,082	-0.07(-1.52%)
Sep 19, 2012	4.728	4.964	4.722	4.883	2,111,552	+0.23(+4.93%)
Sep 18, 2012	4.566	4.681	4.492	4.654	866,801	+0.07(+1.47%)
Sep 17, 2012	4.728	4.728	4.587	4.587	476,859	-0.17(-3.55%)
Sep 14, 2012	4.641	4.796	4.634	4.755	835,457	+0.11(+2.47%)
Sep 13, 2012	4.634	4.755	4.580	4.641	503,180	-0.01(-0.29%)
Sep 12, 2012	4.722	4.735	4.587	4.654	524,538	-0.03(-0.72%)
Sep 11, 2012	4.627	4.789	4.519	4.688	866,389	+0.07(+1.61%)
Sep 10, 2012	4.593	4.701	4.560	4.614	742,989	+0.03(+0.59%)
Sep 07, 2012	4.472	4.620	4.425	4.587	1,513,475	+0.13(+2.87%)
Sep 06, 2012	4.472	4.485	4.398	4.458	784,298	-0.02(-0.45%)
Sep 05, 2012	4.485	4.492	4.384	4.479	392,693	+0.01(+0.30%)
Sep 04, 2012	4.452	4.492	4.425	4.465	838,375	+0.01(+0.15%)
Aug 31, 2012	4.391	4.499	4.391	4.458	414,931	+0.07(+1.69%)
Aug 30, 2012	4.411	4.431	4.378	4.384	307,167	-0.03(-0.76%)
Aug 29, 2012	4.492	4.519	4.418	4.418	242,640	-0.11(-2.53%)
Aug 27, 2012	4.580	4.580	4.519	4.533	211,845	-0.03(-0.74%)
Aug 24, 2012	4.654	4.668	4.566	4.566	254,374	-0.11(-2.31%)
Aug 23, 2012	4.641	4.688	4.560	4.674	1,314,899	+0.05(+1.02%)
Aug 22, 2012	4.668	4.688	4.593	4.627	283,751	-0.07(-1.58%)
Aug 21, 2012	4.802	4.816	4.688	4.701	365,538	-0.07(-1.41%)
Aug 20, 2012	4.728	4.789	4.708	4.769	248,583	+0.03(+0.57%)
Aug 17, 2012	4.722	4.762	4.614	4.742	355,828	+0.00(+0.00%)
Aug 16, 2012	4.843	4.843	4.722	4.742	396,240	-0.10(-2.09%)
Aug 15, 2012	4.715	4.850	4.715	4.843	246,371	+0.09(+1.99%)
Aug 14, 2012	4.722	4.796	4.695	4.748	335,084	+0.03(+0.57%)
Aug 13, 2012	4.816	4.816	4.695	4.722	311,428	-0.09(-1.82%)
Aug 10, 2012	4.870	4.870	4.762	4.809	280,049	-0.06(-1.25%)
Aug 09, 2012	4.755	4.883	4.755	4.870	291,765	+0.13(+2.70%)
Aug 08, 2012	4.688	4.843	4.654	4.742	389,849	+0.01(+0.29%)
Aug 07, 2012	4.782	4.863	4.722	4.728	363,003	-0.05(-0.99%)
Aug 06, 2012	4.755	4.856	4.607	4.775	403,166	+0.05(+1.14%)
Aug 03, 2012	4.850	4.890	4.695	4.722	512,179	-0.05(-1.13%)
Aug 02, 2012	4.371	4.789	4.342	4.775	763,189	+0.36(+8.09%)
Aug 01, 2012	4.519	4.533	4.404	4.418	409,794	-0.09(-1.95%)
Jul 31, 2012	4.560	4.587	4.499	4.506	261,233	-0.05(-1.04%)
Jul 30, 2012	4.587	4.600	4.499	4.553	462,771	-0.01(-0.30%)
Jul 27, 2012	4.485	4.587	4.465	4.566	348,450	+0.08(+1.80%)
Jul 26, 2012	4.526	4.566	4.431	4.485	499,158	-0.04(-0.89%)
Jul 25, 2012	4.384	4.539	4.290	4.526	887,449	+0.18(+4.19%)
Jul 24, 2012	4.189	4.364	3.973	4.344	1,834,245	+0.09(+2.06%)
Jul 23, 2012	4.553	4.573	4.236	4.256	1,451,050	-0.38(-8.15%)
Jul 20, 2012	4.748	4.789	4.634	4.634	315,301	-0.16(-3.24%)
Jul 19, 2012	4.688	4.796	4.661	4.789	671,728	+0.13(+2.75%)
Jul 18, 2012	4.627	4.681	4.593	4.661	812,066	+0.02(+0.44%)
Jul 17, 2012	4.722	4.735	4.587	4.641	461,784	-0.07(-1.57%)
Jul 16, 2012	4.789	4.789	4.708	4.715	351,161	-0.06(-1.27%)
Jul 13, 2012	4.782	4.843	4.762	4.775	225,345	+0.01(+0.14%)
Jul 12, 2012	4.829	4.840	4.748	4.769	351,395	-0.09(-1.94%)
Jul 11, 2012	4.877	4.924	4.809	4.863	327,766	-0.03(-0.69%)
Jul 10, 2012	5.099	5.119	4.883	4.897	631,933	-0.19(-3.71%)
Jul 09, 2012	5.221	5.227	5.079	5.086	199,219	-0.12(-2.33%)
Jul 06, 2012	5.227	5.241	5.146	5.207	367,796	-0.09(-1.66%)
Jul 05, 2012	5.396	5.423	5.248	5.295	545,831	-0.16(-2.97%)
Jul 03, 2012	5.261	5.470	5.261	5.457	874,013	+0.20(+3.85%)