Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.645	8.694	8.597	8.639	1,411,428	-0.15(-1.66%)
Mar 30, 2011	8.771	8.826	8.708	8.785	1,546,691	+0.15(+1.69%)
Mar 29, 2011	8.492	8.639	8.444	8.639	1,981,847	+0.11(+1.31%)
Mar 28, 2011	8.569	8.639	8.527	8.527	1,380,914	-0.05(-0.57%)
Mar 25, 2011	8.583	8.645	8.520	8.576	1,749,769	-0.10(-1.12%)
Mar 24, 2011	8.625	8.722	8.562	8.673	4,836,606	+0.26(+3.14%)
Mar 23, 2011	8.339	8.437	8.284	8.409	1,860,121	+0.02(+0.25%)
Mar 22, 2011	8.506	8.506	8.346	8.388	1,624,275	+0.01(+0.08%)
Mar 21, 2011	8.388	8.479	8.381	8.381	3,169,026	+0.24(+2.90%)
Mar 18, 2011	8.374	8.374	8.138	8.145	2,642,419	-0.10(-1.26%)
Mar 17, 2011	8.256	8.346	8.179	8.249	4,787,164	+0.34(+4.31%)
Mar 16, 2011	8.235	8.326	7.873	7.908	8,483,518	-0.54(-6.34%)
Mar 15, 2011	8.374	8.868	8.367	8.444	5,251,793	-0.42(-4.78%)
Mar 14, 2011	8.882	8.938	8.764	8.868	5,503,282	+0.12(+1.35%)
Mar 11, 2011	8.625	8.812	8.569	8.750	5,608,099	+0.10(+1.21%)
Mar 10, 2011	8.757	8.823	8.645	8.645	8,361,495	-0.50(-5.48%)
Mar 09, 2011	9.334	9.334	9.118	9.146	6,977,264	-0.22(-2.38%)
Mar 08, 2011	9.167	9.411	9.132	9.369	5,367,357	+0.24(+2.59%)
Mar 07, 2011	9.271	9.299	9.070	9.132	5,612,954	+0.01(+0.08%)
Mar 04, 2011	9.111	9.153	8.972	9.125	5,095,228	+0.03(+0.38%)
Mar 03, 2011	8.993	9.111	8.917	9.091	3,551,491	+0.03(+0.38%)
Mar 02, 2011	8.889	9.098	8.882	9.056	5,334,372	+0.29(+3.25%)
Mar 01, 2011	8.931	8.945	8.736	8.771	2,779,503	-0.16(-1.79%)
Feb 28, 2011	9.000	9.035	8.861	8.931	1,737,742	+0.08(+0.86%)
Feb 25, 2011	8.764	8.854	8.737	8.854	1,978,353	+0.15(+1.68%)
Feb 24, 2011	8.618	8.743	8.562	8.708	2,285,033	+0.10(+1.21%)
Feb 23, 2011	8.652	8.694	8.486	8.604	3,149,478	+0.00(+0.00%)
Feb 22, 2011	8.659	8.833	8.597	8.604	2,895,245	-0.27(-3.06%)
Feb 18, 2011	8.826	8.917	8.799	8.875	1,866,066	-0.01(-0.08%)
Feb 17, 2011	8.840	8.917	8.806	8.882	2,695,848	+0.19(+2.23%)
Feb 16, 2011	8.591	8.709	8.571	8.688	2,444,227	+0.25(+2.95%)
Feb 15, 2011	8.425	8.460	8.356	8.439	2,131,328	+0.20(+2.43%)
Feb 14, 2011	8.093	8.252	8.093	8.239	2,187,078	+0.05(+0.59%)
Feb 11, 2011	8.066	8.218	8.045	8.190	6,800,438	-0.21(-2.47%)
Feb 10, 2011	8.273	8.398	8.190	8.398	3,561,625	-0.16(-1.86%)
Feb 09, 2011	8.474	8.604	8.474	8.557	1,597,242	-0.04(-0.48%)
Feb 08, 2011	8.571	8.605	8.508	8.598	2,154,328	+0.01(+0.08%)
Feb 07, 2011	8.564	8.647	8.529	8.591	2,863,719	+0.11(+1.31%)
Feb 04, 2011	8.349	8.481	8.308	8.481	2,507,356	+0.10(+1.16%)
Feb 03, 2011	8.439	8.453	8.301	8.384	2,120,379	-0.19(-2.18%)
Feb 02, 2011	8.550	8.605	8.502	8.571	2,201,104	+0.02(+0.24%)
Feb 01, 2011	8.488	8.605	8.467	8.550	1,730,630	+0.17(+1.98%)
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%)