Time Sensitive News for Traders

XIN - Xinyuan Real Estate Co Ltd

Historical Data for Xinyuan Real Estate Co. Ltd. (XIN) 
$ 2.00   -0.39 (-16.32%) Volume: 134.67 k 4:06 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 2.38 2.38 2.00 2.00 134,669 -0.39 -16.32%
11/28/08 2.40 2.51 2.31 2.39 84,454 -0.01 -0.42%
11/26/08 1.97 2.41 1.91 2.40 324,445 0.4701  24.36%
11/25/08 2.03 2.03 1.90 1.9299 215,921 -0.0901 -4.46%
11/24/08 2.04 2.04 1.76 2.02 325,811 0.24  13.48%
11/21/08 1.67 1.89 1.67 1.78 152,647 0.03  1.71%
11/20/08 2.11 2.15 1.70 1.75 294,391 -0.42 -19.35%
11/19/08 2.25 2.35 2.10 2.17 209,932 -0.11 -4.82%
11/18/08 2.21 2.32 2.21 2.28 103,559 – –
11/17/08 2.30 2.35 2.20 2.28 82,067 -0.10 -4.20%
11/14/08 2.48 2.59 2.37 2.38 118,048 -0.07 -2.86%
11/13/08 2.11 2.54 2.11 2.45 259,056 0.30  13.95%
11/12/08 2.55 2.5899 2.15 2.15 99,653 -0.40 -15.69%
11/11/08 2.62 2.75 2.49 2.55 115,236 -0.20 -7.27%
11/10/08 2.57 3.40 2.57 2.75 548,971 0.36  15.06%
11/7/08 2.23 2.40 2.20 2.39 94,589 0.19  8.64%
11/6/08 2.27 2.49 2.15 2.20 167,048 -0.22 -9.09%
11/5/08 2.71 2.71 2.40 2.42 161,919 -0.25 -9.36%
11/4/08 2.69 2.73 2.59 2.67 183,605 0.07  2.69%
11/3/08 2.53 2.61 2.36 2.60 268,348 0.07  2.77%

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