hier eine kleine Aufstellung dazu: Historical Prices | Date | Open | High | Low | Close | Volume | Adj Close | 2011/06/29 | 0.0057 | 0.0070 | 0.0055 | 0.0063 | 1,625,500 | 0.0063 | 2011/06/28 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 677,900 | 0.0055 | 2011/06/27 | 0.0061 | 0.0070 | 0.0051 | 0.0060 | 1,674,013 | 0.0060 | 2011/06/24 | 0.0061 | 0.0073 | 0.0060 | 0.0073 | 218,000 | 0.0073 | 2011/06/23 | 0.0072 | 0.0072 | 0.0060 | 0.0062 | 572,146 | 0.0062 | 2011/06/22 | 0.0075 | 0.0075 | 0.0063 | 0.0073 | 1,209,000 | 0.0073 | 2011/06/21 | 0.0084 | 0.0088 | 0.0065 | 0.0075 | 2,289,605 | 0.0075 | 2011/06/20 | 0.0060 | 0.0080 | 0.0055 | 0.0080 | 497,400 | 0.0080 | 2011/06/17 | 0.0062 | 0.0062 | 0.0055 | 0.0055 | 706,500 | 0.0055 | 2011/06/16 | 0.0065 | 0.0065 | 0.0060 | 0.0062 | 727,500 | 0.0062 | 2011/06/15 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 543,000 | 0.0070 | 2011/06/14 | 0.0075 | 0.0079 | 0.0072 | 0.0072 | 242,800 | 0.0072 | 2011/06/13 | 0.0072 | 0.0075 | 0.0072 | 0.0075 | 778,700 | 0.0075 | 2011/06/10 | 0.0072 | 0.0080 | 0.0072 | 0.0080 | 797,400 | 0.0080 | 2011/06/09 | 0.0070 | 0.0088 | 0.0070 | 0.0085 | 1,054,390 | 0.0085 | 2011/06/08 | 0.0070 | 0.0077 | 0.0065 | 0.0070 | 114,574 | 0.0070 | 2011/06/07 | 0.0079 | 0.0079 | 0.0065 | 0.0079 | 83,026 | 0.0079 | 2011/06/06 | 0.0075 | 0.0090 | 0.0061 | 0.0080 | 235,000 | 0.0080 | 2011/06/03 | 0.0073 | 0.0075 | 0.0060 | 0.0073 | 514,100 | 0.0073 | 2011/06/02 | 0.0061 | 0.0073 | 0.0060 | 0.0073 | 656,650 | 0.0073 | 2011/06/01 | 0.0070 | 0.0073 | 0.0060 | 0.0062 | 383,928 | 0.0062 | 2011/05/31 | 0.0077 | 0.0080 | 0.0061 | 0.0070 | 716,450 | 0.0070 | 2011/05/30 | - | 0.0078 | 0.0060 | - | - | - | 2011/05/27 | 0.0070 | 0.0078 | 0.0060 | 0.0077 | 559,950 | 0.0077 | 2011/05/26 | 0.0094 | 0.0094 | 0.0060 | 0.0070 | 1,768,475 | 0.0070 | 2011/05/25 | 0.0080 | 0.0089 | 0.0060 | 0.0089 | 1,366,500 | 0.0089 | 2011/05/24 | 0.0085 | 0.010 | 0.0073 | 0.0080 | 1,738,655 | 0.0080 | 2011/05/23 | 0.011 | 0.014 | 0.0090 | 0.010 | 6,107,780 | 0.010 | 2011/05/20 | 0.0070 | 0.012 | 0.0070 | 0.011 | 10,945,276 | 0.011 | 2011/05/19 | 0.0050 | 0.0070 | 0.0050 | 0.0065 | 522,145 | 0.0065 | 2011/05/18 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 689,353 | 0.0055 | 2011/05/17 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 592,257 | 0.0050 | 2011/05/16 | 0.0070 | 0.0070 | 0.0055 | 0.0055 | 825,500 | 0.0055 | 2011/05/13 | 0.0055 | 0.0069 | 0.0054 | 0.0059 | 1,107,365 | 0.0059 | 2011/05/12 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 15,550 | 0.0055 | 2011/05/11 | 0.0053 | 0.0055 | 0.0050 | 0.0050 | 681,474 | 0.0050 | 2011/05/10 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 322,295 | 0.0053 | 2011/05/09 | 0.0060 | 0.0070 | 0.0053 | 0.0057 | 666,200 | 0.0057 | 2011/05/06 | 0.0060 | 0.0060 | 0.0052 | 0.0053 | 170,200 | 0.0053 | 2011/05/05 | 0.0060 | 0.0070 | 0.0059 | 0.0060 | 1,667,444 | 0.0060 | 2011/05/04 | 0.0060 | 0.0070 | 0.0054 | 0.0060 | 334,319 | 0.0060 | 2011/05/03 | 0.0090 | 0.0090 | 0.0010 | 0.0052 | 479,376 | 0.0052 | 2011/05/02 | 0.0070 | 0.0070 | 0.0052 | 0.0052 | 136,494 | 0.0052 | 2011/04/29 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 1,166,079 | 0.0070 | 2011/04/28 | 0.0072 | 0.0072 | 0.0065 | 0.0070 | 1,162,140 | 0.0070 | 2011/04/27 | 0.0070 | 0.0074 | 0.0070 | 0.0070 | 795,600 | 0.0070 | 2011/04/26 | 0.0070 | 0.0080 | 0.0058 | 0.0065 | 1,266,435 | 0.0065 | 2011/04/25 | 0.0058 | 0.0058 | 0.0041 | 0.0057 | 252,686 | 0.0057 | 2011/04/22 | - | 0.0058 | 0.0045 | - | - | - | 2011/04/21 | 0.0045 | 0.0058 | 0.0045 | 0.0058 | 1,175,882 | 0.0058 | 2011/04/20 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 763,200 | 0.0045 | 2011/04/19 | 0.0035 | 0.0040 | 0.0035 | 0.0038 | 330,672 | 0.0038 | 2011/04/18 | 0.0045 | 0.0045 | 0.0032 | 0.0035 | 1,888,516 | 0.0035 | 2011/04/15 | 0.0045 | 0.0046 | 0.0034 | 0.0045 | 1,544,414 | 0.0045 | 2011/04/14 | 0.0040 | 0.0048 | 0.0040 | 0.0045 | 2,021,965 | 0.0045 | 2011/04/13 | 0.0041 | 0.0041 | 0.0039 | 0.0041 | 717,000 | 0.0041 | 2011/04/12 | 0.0038 | 0.0039 | 0.0033 | 0.0039 | 555,539 | 0.0039 | 2011/04/11 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 889,731 | 0.0039 | 2011/04/08 | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 388,514 | 0.0038 | 2011/04/07 | 0.0047 | 0.0047 | 0.0036 | 0.0037 | 1,625,540 | 0.0037 | 2011/04/06 | 0.0055 | 0.0055 | 0.0045 | 0.0045 | 66,379 | 0.0045 | 2011/04/05 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 77,649 | 0.0050 | 2011/04/04 | 0.0059 | 0.0059 | 0.0050 | 0.0055 | 161,008 | 0.0055 | 2011/04/01 | 0.0042 | 0.0055 | 0.0040 | 0.0055 | 149,244 | 0.0055 | 2011/03/31 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 658,859 | 0.0040 | 2011/03/30 | 0.0049 | 0.0049 | 0.0041 | 0.0046 | 493,800 | 0.0046 | 2011/03/29 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 562,250 | 0.0050 | 2011/03/28 | 0.0050 | 0.0058 | 0.0045 | 0.0050 | 1,102,756 | 0.0050 | 2011/03/25 | 0.0070 | 0.0070 | 0.0055 | 0.0058 | 172,710 | 0.0058 | 2011/03/24 | 0.0057 | 0.0057 | 0.0051 | 0.0057 | 670,911 | 0.0057 | 2011/03/23 | 0.0059 | 0.0060 | 0.0056 | 0.0057 | 1,370,248 | 0.0057 | 2011/03/22 | 0.0060 | 0.0060 | 0.0051 | 0.0055 | 829,311 | 0.0055 | 2011/03/21 | 0.0068 | 0.0075 | 0.0055 | 0.0062 | 2,076,708 | 0.0062 | 2011/03/18 | 0.0076 | 0.0080 | 0.0067 | 0.0070 | 880,107 | 0.0070 | 2011/03/17 | 0.0089 | 0.0089 | 0.0068 | 0.0075 | 1,793,550 | 0.0075 | 2011/03/16 | 0.0081 | 0.0090 | 0.0077 | 0.0089 | 503,655 | 0.0089 | 2011/03/15 | 0.0082 | 0.0090 | 0.0080 | 0.0085 | 900,169 | 0.0085 | 2011/03/14 | 0.0095 | 0.0095 | 0.0083 | 0.0090 | 510,945 | 0.0090 | 2011/03/11 | 0.0098 | 0.0098 | 0.0080 | 0.0095 | 1,398,848 | 0.0095 | 2011/03/10 | 0.0085 | 0.0098 | 0.0085 | 0.0089 | 1,244,745 | 0.0089 | 2011/03/09 | 0.0085 | 0.0089 | 0.0080 | 0.0085 | 1,102,500 | 0.0085 | 2011/03/08 | 0.0090 | 0.010 | 0.0081 | 0.0085 | 115,400 | 0.0085 | 2011/03/07 | 0.010 | 0.010 | 0.0080 | 0.0090 | 1,186,442 | 0.0090 | 2011/03/04 | 0.010 | 0.010 | 0.0087 | 0.0097 | 1,269,269 | 0.0097 | 2011/03/03 | 0.010 | 0.010 | 0.0085 | 0.010 | 984,213 | 0.010 | 2011/03/02 | 0.0092 | 0.010 | 0.0083 | 0.010 | 906,331 | 0.010 | 2011/03/01 | 0.0092 | 0.010 | 0.0087 | 0.010 | 727,585 | 0.010 | 2011/02/28 | 0.010 | 0.010 | 0.0095 | 0.010 | 420,549 | 0.010 | 2011/02/25 | 0.011 | 0.011 | 0.0095 | 0.010 | 1,367,509 | 0.010 | 2011/02/24 | 0.011 | 0.011 | 0.0094 | 0.010 | 1,340,787 | 0.010 | 2011/02/23 | 0.010 | 0.011 | 0.0090 | 0.010 | 1,005,263 | 0.010 | 2011/02/22 | 0.011 | 0.011 | 0.0093 | 0.010 | 1,911,723 | 0.010 | 2011/02/21 | - | 0.014 | 0.0090 | - | - | - | 2011/02/18 | 0.014 | 0.014 | 0.0090 | 0.0099 | 3,682,433 | 0.0099 | 2011/02/17 | 0.011 | 0.015 | 0.010 | 0.013 | 7,033,887 | 0.013 | 2011/02/16 | 0.0091 | 0.010 | 0.0091 | 0.0097 | 1,217,129 | 0.0097 | 2011/02/15 | 0.0098 | 0.0098 | 0.0089 | 0.0092 | 2,656,149 | 0.0092 | 2011/02/14 | 0.011 | 0.011 | 0.0090 | 0.0099 | 1,528,556 | 0.0099 | 2011/02/11 | 0.010 | 0.011 | 0.0091 | 0.011 | 3,201,224 | 0.011 | 2011/02/10 | 0.011 | 0.012 | 0.0090 | 0.011 | 2,295,913 | 0.011 |
|
|