Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.659	6.707	6.606	6.646	3,285,645	+0.05(+0.71%)
Mar 30, 2010	6.632	6.639	6.531	6.599	1,452,830	-0.10(-1.51%)
Mar 29, 2010	6.646	6.720	6.639	6.700	3,251,326	+0.13(+1.95%)
Mar 26, 2010	6.646	6.706	6.545	6.572	2,092,450	+0.01(+0.21%)
Mar 25, 2010	6.606	6.686	6.531	6.558	2,944,849	+0.13(+2.10%)
Mar 24, 2010	6.370	6.477	6.336	6.424	1,996,594	+0.11(+1.71%)
Mar 23, 2010	6.248	6.317	6.221	6.316	1,305,656	+0.09(+1.41%)
Mar 22, 2010	6.006	6.231	6.006	6.228	1,195,659	+0.13(+2.10%)
Mar 19, 2010	6.174	6.174	6.046	6.100	1,827,326	-0.07(-1.20%)
Mar 18, 2010	6.235	6.262	6.120	6.174	1,110,270	-0.12(-1.93%)
Mar 17, 2010	6.282	6.322	6.262	6.295	1,323,463	+0.03(+0.54%)
Mar 16, 2010	6.174	6.269	6.134	6.262	2,464,531	+0.18(+2.88%)
Mar 15, 2010	6.053	6.093	6.046	6.087	2,298,220	-0.03(-0.44%)
Mar 12, 2010	6.255	6.255	6.100	6.113	3,682,262	-0.13(-2.16%)
Mar 11, 2010	6.208	6.248	6.161	6.248	1,723,283	-0.02(-0.32%)
Mar 10, 2010	6.167	6.275	6.167	6.269	1,144,878	+0.11(+1.86%)
Mar 09, 2010	6.107	6.201	6.107	6.154	1,017,230	-0.05(-0.76%)
Mar 08, 2010	6.235	6.238	6.181	6.201	760,673	-0.03(-0.43%)
Mar 05, 2010	6.194	6.242	6.161	6.228	1,736,061	+0.18(+3.01%)
Mar 04, 2010	6.107	6.120	6.006	6.046	1,305,440	-0.03(-0.44%)
Mar 03, 2010	6.080	6.134	6.066	6.073	1,701,358	+0.04(+0.67%)
Mar 02, 2010	6.066	6.087	6.026	6.033	1,474,991	+0.09(+1.47%)
Mar 01, 2010	5.891	5.952	5.864	5.945	1,935,090	+0.10(+1.73%)
Feb 26, 2010	5.776	5.871	5.723	5.844	1,716,416	+0.05(+0.93%)
Feb 25, 2010	5.696	5.803	5.648	5.790	1,935,554	+0.02(+0.35%)
Feb 24, 2010	5.756	5.817	5.702	5.770	1,505,703	+0.16(+2.88%)
Feb 23, 2010	5.729	5.750	5.594	5.608	1,772,156	-0.22(-3.70%)
Feb 22, 2010	5.905	5.911	5.803	5.824	2,319,998	+0.07(+1.29%)
Feb 19, 2010	5.702	5.783	5.669	5.750	1,566,332	+0.01(+0.23%)
Feb 18, 2010	5.709	5.750	5.699	5.736	1,851,708	+0.07(+1.30%)
Feb 17, 2010	5.676	5.696	5.622	5.662	1,346,845	+0.17(+3.18%)
Feb 16, 2010	5.340	5.508	5.313	5.488	2,168,959	+0.07(+1.24%)
Feb 12, 2010	5.346	5.420	5.420	5.420	2,779,337	-0.15(-2.77%)
Feb 11, 2010	5.434	5.575	5.380	5.575	2,249,320	+0.07(+1.22%)
Feb 10, 2010	5.501	5.514	5.420	5.508	2,265,268	+0.07(+1.36%)
Feb 09, 2010	5.380	5.494	5.299	5.434	4,239,232	+0.10(+1.89%)
Feb 08, 2010	5.353	5.434	5.286	5.333	3,982,311	-0.11(-2.10%)
Feb 05, 2010	5.467	5.494	5.299	5.447	4,602,120	-0.04(-0.73%)
Feb 04, 2010	5.709	5.716	5.488	5.488	2,821,880	-0.31(-5.33%)
Feb 03, 2010	5.790	5.810	5.729	5.797	2,913,746	+0.03(+0.47%)
Feb 02, 2010	5.763	5.803	5.716	5.770	3,511,627	+0.11(+2.02%)
Feb 01, 2010	5.615	5.669	5.602	5.655	3,070,883	+0.19(+3.44%)
Jan 29, 2010	5.588	5.629	5.441	5.467	5,888,229	-0.09(-1.57%)
Jan 28, 2010	5.716	5.729	5.508	5.555	8,160,855	+0.05(+0.98%)
Jan 27, 2010	5.642	5.669	5.441	5.501	5,818,708	-0.21(-3.65%)
Jan 26, 2010	5.729	5.810	5.696	5.709	4,502,703	+0.03(+0.59%)
Jan 25, 2010	5.729	5.756	5.635	5.676	2,449,921	+0.09(+1.56%)
Jan 22, 2010	5.770	5.790	5.568	5.588	3,425,848	-0.22(-3.82%)
Jan 21, 2010	5.938	5.964	5.776	5.810	3,588,961	-0.09(-1.48%)
Jan 20, 2010	5.931	5.964	5.857	5.897	6,693,806	-0.05(-0.79%)
Jan 19, 2010	5.864	5.971	5.857	5.944	2,531,585	-0.01(-0.23%)
Jan 15, 2010	6.105	5.958	5.958	5.958	2,320,928	-0.17(-2.74%)
Jan 14, 2010	6.132	6.173	6.105	6.126	4,544,864	+0.01(+0.22%)
Jan 13, 2010	6.112	6.166	6.045	6.112	8,259,711	+0.12(+2.02%)
Jan 12, 2010	6.085	6.099	5.978	5.991	4,846,331	-0.24(-3.88%)
Jan 11, 2010	6.253	6.267	6.169	6.233	2,015,289	-0.04(-0.64%)
Jan 08, 2010	6.206	6.280	6.186	6.273	2,401,522	+0.00(+0.00%)
Jan 07, 2010	6.280	6.287	6.213	6.273	2,231,826	-0.04(-0.64%)
Jan 06, 2010	6.280	6.381	6.273	6.314	2,312,820	+0.03(+0.53%)
Jan 05, 2010	6.267	6.300	6.226	6.280	2,179,186	+0.04(+0.65%)