Time Sensitive News for Traders

XFML - Xinhua Finance Media Limited

Historical Data for Xinhua Finance Media Ltd. (XFML) 
$ 0.54   -0.10 (-15.62%) Volume: 258.47 k 3:57 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.64 0.64 0.53 0.54 258,470 -0.10 -15.62%
11/28/08 0.64 0.68 0.60 0.64 168,919 0.06  10.34%
11/26/08 0.48 0.62 0.48 0.58 429,668 0.10  20.83%
11/25/08 0.52 0.52 0.4599 0.48 207,438 0.04  9.09%
11/24/08 0.4899 0.50 0.39 0.44 586,992 0.04  10.00%
11/21/08 0.50 0.52 0.31 0.40 1,238,183 -0.10 -20.00%
11/20/08 0.68 0.68 0.42 0.50 915,095 -0.13 -20.63%
11/19/08 0.70 0.7385 0.63 0.63 230,596 -0.0799 -11.26%
11/18/08 0.77 0.78 0.69 0.7099 779,063 -0.25 -26.04%
11/17/08 1.02 1.02 0.95 0.9599 235,956 -0.0601 -5.89%
11/14/08 1.02 1.05 1.00 1.02 94,429 – –
11/13/08 0.94 1.03 0.93 1.02 307,918 0.0678  7.12%
11/12/08 1.05 1.06 0.95 0.9522 284,989 -0.1478 -13.44%
11/11/08 1.21 1.22 1.08 1.10 193,956 -0.0899 -7.56%
11/10/08 1.26 1.35 1.18 1.1899 186,538 -0.0101 -0.84%
11/7/08 1.19 1.28 1.14 1.20 124,537 – –
11/6/08 1.22 1.25 1.1801 1.20 93,655 -0.09 -6.98%
11/5/08 1.34 1.40 1.26 1.29 217,059 -0.14 -9.79%
11/4/08 1.32 1.48 1.30 1.43 472,626 0.17  13.49%
11/3/08 1.10 1.27 1.10 1.26 498,992 0.16  14.55%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE