Safe Bulkers Inc (NY: SB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	4.041	4.165	4.041	4.140	203,261	+0.07(+1.83%)
Apr 29, 2013	4.066	4.072	4.016	4.066	123,113	+0.01(+0.20%)
Apr 26, 2013	4.041	4.066	4.033	4.057	109,781	+0.01(+0.20%)
Apr 25, 2013	4.008	4.053	4.000	4.049	126,737	+0.05(+1.24%)
Apr 24, 2013	3.925	4.033	3.917	4.000	167,130	+0.07(+1.89%)
Apr 23, 2013	3.835	3.958	3.810	3.925	215,799	+0.02(+0.63%)
Apr 22, 2013	3.917	3.934	3.817	3.901	110,951	-0.01(-0.21%)
Apr 19, 2013	4.016	4.024	3.901	3.909	173,149	-0.12(-2.87%)
Apr 18, 2013	3.958	4.049	3.925	4.024	180,652	+0.10(+2.52%)
Apr 17, 2013	4.165	4.165	3.917	3.925	299,146	-0.21(-4.99%)
Apr 16, 2013	3.983	4.165	3.967	4.132	380,199	+0.17(+4.37%)
Apr 15, 2013	4.033	4.066	3.835	3.958	598,945	-0.16(-4.00%)
Apr 12, 2013	4.107	4.148	4.090	4.123	160,045	-0.01(-0.20%)
Apr 11, 2013	4.090	4.140	4.066	4.132	266,753	+0.00(+0.00%)
Apr 10, 2013	4.107	4.132	4.057	4.132	234,415	+0.02(+0.40%)
Apr 09, 2013	4.107	4.156	4.057	4.115	272,455	+0.00(+0.00%)
Apr 08, 2013	4.016	4.148	3.925	4.115	392,316	+0.09(+2.25%)
Apr 05, 2013	3.975	4.082	3.909	4.024	255,441	-0.02(-0.61%)
Apr 04, 2013	3.917	4.049	3.826	4.049	418,147	+0.12(+3.15%)
Apr 03, 2013	3.917	3.925	3.843	3.925	511,629	-0.02(-0.42%)
Apr 02, 2013	4.000	4.016	3.785	3.942	643,082	-0.06(-1.44%)
Apr 01, 2013	4.057	4.074	4.000	4.000	271,775	-0.09(-2.22%)
Mar 28, 2013	4.181	4.198	4.049	4.090	299,784	-0.09(-2.17%)
Mar 27, 2013	4.107	4.214	4.057	4.181	293,563	+0.07(+1.60%)
Mar 26, 2013	4.148	4.206	4.107	4.115	212,821	-0.04(-0.99%)
Mar 25, 2013	4.255	4.255	4.099	4.156	322,751	-0.05(-1.18%)
Mar 22, 2013	4.123	4.280	4.123	4.206	576,591	+0.12(+3.03%)
Mar 21, 2013	4.090	4.198	4.008	4.082	611,787	-0.04(-1.00%)
Mar 20, 2013	3.967	4.165	3.967	4.123	572,650	+0.16(+3.95%)
Mar 19, 2013	3.991	4.008	3.958	3.967	301,189	-0.04(-1.03%)
Mar 18, 2013	4.000	4.057	3.942	4.008	414,309	-0.03(-0.82%)
Mar 15, 2013	4.000	4.049	3.901	4.041	549,074	+0.04(+1.03%)
Mar 14, 2013	3.884	4.082	3.876	4.000	723,921	+0.12(+2.97%)
Mar 13, 2013	3.760	3.884	3.752	3.884	267,941	+0.12(+3.06%)
Mar 12, 2013	3.958	3.958	3.736	3.769	487,818	-0.16(-4.19%)
Mar 11, 2013	3.835	4.041	3.736	3.934	938,610	+0.12(+3.02%)
Mar 08, 2013	3.637	3.851	3.637	3.818	797,751	+0.18(+4.99%)
Mar 07, 2013	3.439	3.686	3.422	3.637	1,121,427	+0.19(+5.50%)
Mar 06, 2013	3.315	3.464	3.307	3.447	674,666	+0.14(+4.24%)
Mar 05, 2013	3.224	3.340	3.216	3.307	518,855	+0.07(+2.04%)
Mar 04, 2013	3.249	3.249	3.183	3.241	459,042	+0.00(+0.00%)
Mar 01, 2013	3.150	3.274	3.134	3.241	615,670	-0.02(-0.51%)
Feb 28, 2013	3.191	3.274	3.175	3.257	395,051	+0.06(+1.80%)
Feb 27, 2013	3.151	3.200	3.102	3.200	558,058	+0.08(+2.61%)
Feb 26, 2013	3.208	3.208	3.094	3.118	449,437	-0.06(-1.79%)
Feb 22, 2013	3.053	3.224	3.037	3.175	577,984	+0.14(+4.56%)
Feb 21, 2013	3.069	3.143	3.004	3.037	795,441	-0.04(-1.32%)
Feb 20, 2013	3.102	3.167	3.078	3.078	844,770	+0.00(+0.00%)
Feb 19, 2013	2.996	3.094	2.955	3.078	399,524	+0.12(+4.13%)
Feb 15, 2013	3.069	3.069	2.939	2.955	354,934	-0.11(-3.71%)
Feb 14, 2013	3.135	3.159	3.037	3.069	295,667	-0.06(-1.82%)
Feb 13, 2013	3.045	3.167	3.045	3.126	341,957	+0.09(+2.95%)
Feb 12, 2013	3.021	3.078	2.980	3.037	233,008	+0.02(+0.81%)
Feb 11, 2013	3.053	3.078	2.972	3.012	303,491	-0.02(-0.54%)
Feb 08, 2013	3.053	3.086	3.021	3.029	245,286	-0.03(-1.06%)
Feb 07, 2013	3.151	3.151	3.029	3.061	358,409	-0.10(-3.09%)
Feb 06, 2013	3.183	3.200	3.118	3.159	182,458	+0.00(+0.00%)
Feb 04, 2013	3.297	3.338	3.118	3.159	499,875	-0.14(-4.20%)