Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.432	8.446	8.332	8.384	2,647,008	+0.16(+1.93%)
Jan 28, 2011	8.425	8.474	8.176	8.225	3,105,709	-0.23(-2.70%)
Jan 27, 2011	8.446	8.503	8.377	8.453	3,681,294	+0.35(+4.36%)
Jan 26, 2011	7.976	8.121	7.921	8.100	3,833,947	+0.30(+3.90%)
Jan 25, 2011	7.789	7.841	7.637	7.796	9,895,546	-0.40(-4.89%)
Jan 24, 2011	8.003	8.246	7.997	8.197	2,953,106	+0.15(+1.80%)
Jan 21, 2011	8.128	8.197	8.038	8.052	2,627,978	+0.06(+0.69%)
Jan 20, 2011	7.927	8.010	7.837	7.997	3,888,233	-0.19(-2.28%)
Jan 19, 2011	8.308	8.315	8.156	8.183	3,966,434	-0.28(-3.27%)
Jan 18, 2011	8.273	8.481	8.259	8.460	3,087,586	+0.30(+3.64%)
Jan 14, 2011	8.031	8.176	8.024	8.163	3,419,483	-0.04(-0.51%)
Jan 13, 2011	8.128	8.204	8.045	8.204	2,556,019	+0.15(+1.80%)
Jan 12, 2011	7.962	8.059	7.934	8.059	2,233,562	+0.26(+3.37%)
Jan 11, 2011	7.727	7.810	7.651	7.796	2,652,225	+0.33(+4.35%)
Jan 10, 2011	7.388	7.498	7.353	7.471	2,569,112	-0.04(-0.55%)
Jan 07, 2011	7.547	7.575	7.409	7.512	1,481,895	-0.07(-0.91%)
Jan 06, 2011	7.713	7.720	7.512	7.581	2,127,521	+0.04(+0.55%)
Jan 05, 2011	7.450	7.575	7.429	7.540	1,461,298	+0.12(+1.58%)
Jan 04, 2011	7.561	7.575	7.388	7.422	1,738,555	-0.01(-0.09%)
Jan 03, 2011	7.339	7.471	7.332	7.429	1,932,722	+0.21(+2.87%)
Dec 31, 2010	7.215	7.249	7.160	7.222	559,726	+0.00(+0.00%)
Dec 30, 2010	7.215	7.270	7.194	7.222	1,208,811	+0.06(+0.77%)
Dec 29, 2010	7.111	7.194	7.097	7.166	1,860,594	+0.10(+1.47%)
Dec 28, 2010	7.070	7.077	7.021	7.063	684,751	-0.03(-0.39%)
Dec 27, 2010	7.028	7.097	7.014	7.090	1,071,940	-0.03(-0.49%)
Dec 23, 2010	7.056	7.146	7.035	7.125	741,429	-0.01(-0.10%)
Dec 22, 2010	7.097	7.139	7.077	7.132	1,099,197	-0.03(-0.39%)
Dec 21, 2010	7.153	7.180	7.132	7.160	1,002,262	+0.03(+0.39%)
Dec 20, 2010	7.104	7.160	7.063	7.132	3,698,458	+0.19(+2.79%)
Dec 17, 2010	6.917	6.952	6.897	6.938	1,483,234	-0.08(-1.08%)
Dec 16, 2010	6.917	7.014	6.883	7.014	2,373,358	+0.08(+1.20%)
Dec 15, 2010	7.014	7.049	6.924	6.931	1,544,262	-0.12(-1.67%)
Dec 14, 2010	7.063	7.111	7.028	7.049	1,756,654	-0.03(-0.49%)
Dec 13, 2010	7.132	7.153	7.083	7.083	984,731	+0.02(+0.29%)
Dec 10, 2010	7.028	7.070	6.980	7.063	1,431,349	+0.06(+0.79%)
Dec 09, 2010	7.021	7.038	6.945	7.007	2,739,976	+0.01(+0.10%)
Dec 08, 2010	6.959	7.056	6.910	7.000	2,675,157	+0.09(+1.30%)
Dec 07, 2010	7.056	7.083	6.910	6.910	2,056,271	-0.07(-0.99%)
Dec 06, 2010	6.987	7.007	6.910	6.980	2,552,160	+0.05(+0.70%)
Dec 03, 2010	6.682	6.931	6.675	6.931	4,096,800	+0.52(+8.09%)
Dec 02, 2010	6.205	6.426	6.205	6.412	3,090,267	+0.08(+1.31%)
Dec 01, 2010	6.233	6.329	6.198	6.329	3,595,661	+0.14(+2.23%)
Nov 30, 2010	6.184	6.246	6.157	6.191	3,939,752	-0.09(-1.43%)
Nov 29, 2010	6.260	6.329	6.184	6.281	2,353,200	-0.05(-0.77%)
Nov 26, 2010	6.288	6.364	6.275	6.329	1,219,052	+0.11(+1.77%)
Nov 24, 2010	6.110	6.220	6.220	6.220	1,876,716	+0.15(+2.49%)
Nov 23, 2010	6.117	6.144	6.034	6.069	3,298,785	-0.21(-3.39%)
Nov 22, 2010	6.247	6.302	6.178	6.281	1,944,335	-0.08(-1.29%)
Nov 19, 2010	6.316	6.364	6.273	6.364	1,785,746	+0.14(+2.32%)
Nov 18, 2010	6.178	6.261	6.165	6.220	3,649,879	+0.26(+4.38%)
Nov 17, 2010	5.911	5.986	5.904	5.959	1,065,987	+0.04(+0.70%)
Nov 16, 2010	6.014	6.041	5.869	5.918	1,276,215	-0.07(-1.15%)
Nov 15, 2010	6.048	6.055	5.986	5.986	1,042,753	-0.05(-0.80%)
Nov 12, 2010	6.007	6.069	5.972	6.034	2,399,726	+0.07(+1.15%)
Nov 11, 2010	5.931	5.993	5.897	5.966	2,471,175	-0.26(-4.19%)
Nov 10, 2010	6.261	6.268	6.110	6.226	1,685,281	-0.01(-0.11%)
Nov 09, 2010	6.412	6.412	6.206	6.233	1,877,721	+0.03(+0.44%)
Nov 08, 2010	6.158	6.233	6.144	6.206	1,512,105	-0.01(-0.22%)
Nov 05, 2010	6.199	6.254	6.192	6.220	1,698,606	-0.10(-1.63%)
Nov 04, 2010	6.281	6.329	6.247	6.323	6,063,424	+0.04(+0.66%)
Nov 03, 2010	6.158	6.302	6.103	6.281	5,057,763	+0.20(+3.27%)
Nov 02, 2010	6.048	6.089	6.000	6.082	1,461,577	+0.12(+1.96%)