Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.91	12.00	11.76	11.80	4,862,643	-0.09(-0.76%)
Aug 29, 2013	11.68	12.08	11.65	11.89	3,773,007	+0.18(+1.54%)
Aug 28, 2013	11.60	11.81	11.55	11.71	5,199,766	+0.09(+0.77%)
Aug 27, 2013	11.91	11.91	11.61	11.62	6,466,111	-0.52(-4.28%)
Aug 26, 2013	12.28	12.38	12.13	12.14	4,397,229	-0.14(-1.14%)
Aug 23, 2013	12.31	12.34	12.16	12.28	3,756,218	+0.01(+0.08%)
Aug 22, 2013	12.07	12.32	12.05	12.27	3,496,113	+0.25(+2.08%)
Aug 21, 2013	12.08	12.17	11.88	12.02	6,210,181	-0.11(-0.91%)
Aug 20, 2013	12.02	12.21	11.62	12.13	8,305,830	+0.11(+0.92%)
Aug 19, 2013	12.53	12.61	11.98	12.02	6,892,903	-0.57(-4.53%)
Aug 16, 2013	12.35	12.75	12.33	12.59	5,248,232	+0.21(+1.70%)
Aug 15, 2013	12.50	12.53	12.27	12.38	4,880,651	-0.30(-2.37%)
Aug 14, 2013	12.76	12.87	12.67	12.68	3,709,626	-0.12(-0.94%)
Aug 13, 2013	12.70	12.86	12.59	12.80	5,257,324	+0.20(+1.59%)
Aug 12, 2013	12.65	12.73	12.55	12.60	4,536,539	-0.18(-1.41%)
Aug 09, 2013	12.85	12.97	12.70	12.78	3,603,759	-0.10(-0.78%)
Aug 08, 2013	12.92	13.09	12.72	12.88	6,005,994	+0.10(+0.78%)
Aug 07, 2013	12.79	12.84	12.58	12.78	4,448,454	-0.07(-0.54%)
Aug 06, 2013	13.02	13.05	12.68	12.85	5,755,471	-0.20(-1.53%)
Aug 05, 2013	13.25	13.27	12.96	13.05	4,926,735	-0.24(-1.81%)
Aug 02, 2013	13.17	13.31	13.08	13.29	4,930,829	+0.14(+1.06%)
Aug 01, 2013	13.17	13.24	13.08	13.15	8,242,560	+0.16(+1.23%)
Jul 31, 2013	12.90	13.24	12.62	12.99	17,389,232	-0.37(-2.77%)
Jul 30, 2013	13.39	13.43	13.21	13.36	6,847,756	+0.08(+0.60%)
Jul 29, 2013	13.26	13.35	13.14	13.28	4,240,035	+0.01(+0.08%)
Jul 26, 2013	13.25	13.33	13.17	13.27	4,182,778	-0.10(-0.75%)
Jul 25, 2013	13.23	13.39	13.11	13.37	4,927,167	+0.06(+0.45%)
Jul 24, 2013	13.49	13.51	13.19	13.31	6,949,190	-0.09(-0.67%)
Jul 23, 2013	13.70	13.79	13.35	13.40	10,686,682	+0.05(+0.37%)
Jul 22, 2013	13.20	13.41	13.17	13.35	5,577,695	+0.18(+1.37%)
Jul 19, 2013	13.12	13.26	12.91	13.17	5,193,383	+0.04(+0.30%)
Jul 18, 2013	12.90	13.16	12.82	13.13	6,053,707	+0.38(+2.98%)
Jul 17, 2013	12.85	12.88	12.68	12.75	5,606,338	-0.03(-0.23%)
Jul 16, 2013	12.84	12.89	12.59	12.78	5,178,363	-0.04(-0.31%)
Jul 15, 2013	12.79	12.94	12.75	12.82	6,256,740	+0.08(+0.63%)
Jul 12, 2013	12.43	12.74	12.37	12.74	6,192,045	+0.34(+2.74%)
Jul 11, 2013	12.64	12.66	12.29	12.40	8,724,136	+0.02(+0.16%)
Jul 10, 2013	12.36	12.46	12.31	12.38	6,208,076	-0.02(-0.16%)
Jul 09, 2013	12.39	12.49	12.27	12.40	7,720,633	+0.13(+1.06%)
Jul 08, 2013	12.43	12.47	12.18	12.27	7,380,843	-0.05(-0.41%)
Jul 05, 2013	12.07	12.32	12.07	12.32	5,684,682	+0.43(+3.62%)
Jul 03, 2013	11.87	11.99	11.81	11.89	3,776,795	-0.09(-0.75%)
Jul 02, 2013	11.88	12.26	11.84	11.98	11,320,576	+0.06(+0.50%)
Jul 01, 2013	11.50	11.95	11.48	11.92	11,649,748	+0.51(+4.47%)
Jun 28, 2013	11.34	11.47	11.19	11.41	8,468,909	+0.02(+0.18%)
Jun 27, 2013	11.28	11.43	11.24	11.39	8,617,529	+0.23(+2.06%)
Jun 26, 2013	11.00	11.22	10.99	11.16	13,370,888	+0.28(+2.57%)
Jun 25, 2013	10.75	10.91	10.60	10.88	8,989,001	+0.27(+2.54%)
Jun 24, 2013	10.81	10.91	10.36	10.61	18,682,088	-0.37(-3.37%)
Jun 21, 2013	11.04	11.12	10.62	10.98	16,185,468	+0.03(+0.27%)
Jun 20, 2013	11.12	11.28	10.90	10.95	9,370,355	-0.32(-2.84%)
Jun 19, 2013	11.36	11.48	11.22	11.27	9,195,942	-0.12(-1.05%)
Jun 18, 2013	11.21	11.39	11.18	11.39	7,164,394	+0.19(+1.70%)
Jun 17, 2013	11.10	11.32	11.09	11.20	9,113,541	+0.20(+1.82%)
Jun 14, 2013	11.06	11.06	10.79	11.00	12,175,584	-0.06(-0.54%)
Jun 13, 2013	10.66	11.08	10.63	11.06	8,105,540	+0.36(+3.36%)
Jun 12, 2013	11.00	11.03	10.68	10.70	5,597,034	-0.18(-1.65%)
Jun 11, 2013	10.97	11.09	10.82	10.88	6,782,887	-0.26(-2.33%)
Jun 10, 2013	10.99	11.21	10.86	11.14	7,705,858	+0.22(+2.01%)
Jun 07, 2013	10.68	10.96	10.59	10.92	6,181,601	+0.35(+3.31%)
Jun 06, 2013	10.34	10.58	10.26	10.57	5,886,242	+0.22(+2.13%)
Jun 05, 2013	10.60	10.60	10.34	10.35	7,107,298	-0.29(-2.73%)
Jun 04, 2013	10.82	10.96	10.49	10.64	12,104,299	-0.21(-1.94%)
Jun 03, 2013	10.86	10.91	10.42	10.85	12,072,874	+0.04(+0.37%)
May 31, 2013	10.99	11.09	10.80	10.81	7,870,392	-0.21(-1.91%)
May 30, 2013	10.74	11.05	10.65	11.02	12,113,021	+0.32(+2.99%)
May 29, 2013	10.57	10.76	10.52	10.70	8,204,193	+0.03(+0.28%)
May 28, 2013	10.56	10.73	10.55	10.67	7,788,624	+0.32(+3.09%)
May 24, 2013	10.41	10.41	10.20	10.35	5,628,511	-0.15(-1.43%)
May 23, 2013	10.23	10.53	10.10	10.50	9,727,139	+0.02(+0.19%)
May 22, 2013	10.78	10.89	10.44	10.48	9,921,726	-0.30(-2.78%)
May 21, 2013	10.82	10.85	10.61	10.78	7,575,438	+0.00(+0.00%)
May 20, 2013	10.73	10.82	10.63	10.78	6,524,477	+0.04(+0.37%)
May 17, 2013	10.65	10.75	10.63	10.74	7,059,415	+0.13(+1.23%)
May 16, 2013	10.95	11.00	10.54	10.61	11,781,111	-0.33(-2.97%)
May 15, 2013	11.01	11.13	10.87	10.94	11,781,693	+0.29(+2.68%)
May 13, 2013	10.42	10.67	10.38	10.65	6,692,287	+0.21(+2.01%)
May 10, 2013	10.51	10.51	10.34	10.44	6,117,341	-0.01(-0.10%)
May 09, 2013	10.74	10.78	10.43	10.45	9,401,174	-0.23(-2.15%)
May 08, 2013	10.93	11.02	10.58	10.68	15,185,465	-0.21(-1.93%)
May 07, 2013	10.77	10.98	10.68	10.89	10,084,545	+0.24(+2.25%)
May 06, 2013	10.53	10.68	10.48	10.65	10,650,964	+0.18(+1.72%)
May 03, 2013	10.50	10.53	10.41	10.47	8,533,027	+0.14(+1.36%)
May 02, 2013	10.36	10.40	10.16	10.33	9,960,437	+0.06(+0.58%)
May 01, 2013	10.51	10.66	10.15	10.27	18,834,992	+0.24(+2.39%)
Apr 30, 2013	9.840	10.03	9.810	10.03	13,091,616	+0.09(+0.91%)
Apr 29, 2013	9.930	10.01	9.870	9.940	4,227,981	+0.07(+0.71%)
Apr 26, 2013	9.980	9.990	9.800	9.870	4,646,849	-0.12(-1.20%)
Apr 25, 2013	9.960	10.05	9.910	9.990	8,111,551	+0.09(+0.91%)
Apr 24, 2013	9.670	9.960	9.590	9.900	6,114,972	+0.25(+2.59%)
Apr 23, 2013	9.370	9.825	9.360	9.650	6,939,532	+0.34(+3.65%)
Apr 22, 2013	9.390	9.430	9.060	9.310	5,924,758	-0.06(-0.64%)
Apr 19, 2013	9.180	9.410	9.010	9.370	5,981,080	+0.27(+2.97%)
Apr 18, 2013	9.340	9.370	8.980	9.100	7,487,014	-0.20(-2.15%)
Apr 17, 2013	9.570	9.600	9.230	9.300	8,523,595	-0.41(-4.22%)
Apr 16, 2013	9.530	9.750	9.460	9.710	5,608,514	+0.34(+3.63%)
Apr 15, 2013	9.840	9.840	9.340	9.370	7,181,589	-0.53(-5.35%)
Apr 12, 2013	9.900	9.960	9.790	9.900	3,773,326	-0.09(-0.90%)
Apr 11, 2013	9.960	10.06	9.920	9.990	6,930,425	+0.05(+0.50%)
Apr 10, 2013	9.770	10.04	9.760	9.940	7,526,298	+0.17(+1.74%)
Apr 09, 2013	9.930	10.00	9.740	9.770	7,275,264	+0.04(+0.41%)
Apr 08, 2013	9.470	9.750	9.310	9.730	6,425,736	+0.27(+2.85%)
Apr 05, 2013	9.250	9.510	9.170	9.460	6,963,736	-0.03(-0.32%)
Apr 04, 2013	9.450	9.530	9.310	9.490	9,372,837	+0.05(+0.53%)
Apr 03, 2013	9.760	9.790	9.390	9.440	10,029,807	-0.35(-3.58%)
Apr 02, 2013	9.900	9.970	9.760	9.790	9,375,944	-0.08(-0.81%)
Apr 01, 2013	10.06	10.17	9.840	9.870	8,603,237	-0.13(-1.30%)
Mar 28, 2013	10.22	10.28	9.880	10.00	11,605,195	-0.19(-1.86%)
Mar 27, 2013	10.10	10.23	9.940	10.19	6,149,112	-0.03(-0.29%)
Mar 26, 2013	10.18	10.25	10.11	10.22	4,775,400	+0.07(+0.69%)
Mar 25, 2013	10.23	10.39	10.05	10.15	6,529,826	+0.01(+0.10%)
Mar 22, 2013	10.06	10.15	9.960	10.14	4,706,034	+0.13(+1.30%)
Mar 21, 2013	10.15	10.26	10.00	10.01	7,921,174	-0.22(-2.15%)
Mar 20, 2013	10.25	10.39	10.16	10.23	8,022,597	+0.13(+1.29%)
Mar 19, 2013	10.50	10.55	10.04	10.10	10,681,287	-0.34(-3.26%)
Mar 18, 2013	10.24	10.51	10.16	10.44	8,829,532	-0.05(-0.48%)
Mar 15, 2013	10.46	10.53	10.40	10.49	9,084,687	-0.01(-0.10%)
Mar 14, 2013	10.55	10.57	10.42	10.50	8,950,328	-0.01(-0.10%)
Mar 13, 2013	10.46	10.55	10.40	10.51	9,624,892	+0.05(+0.48%)
Mar 12, 2013	10.51	10.62	10.36	10.46	12,201,368	-0.04(-0.38%)
Mar 11, 2013	10.73	10.74	10.36	10.50	30,959,384	+0.66(+6.71%)
Mar 08, 2013	9.820	9.870	9.700	9.840	8,935,629	+0.19(+1.97%)
Mar 07, 2013	9.660	9.810	9.570	9.650	13,371,479	+0.04(+0.42%)
Mar 06, 2013	9.490	10.04	9.430	9.610	20,218,284	+0.22(+2.34%)
Mar 05, 2013	9.360	9.870	9.250	9.390	24,206,910	+0.30(+3.30%)
Mar 04, 2013	8.520	9.130	8.510	9.090	16,482,707	+0.57(+6.69%)
Mar 01, 2013	8.460	8.570	8.300	8.520	9,864,223	-0.02(-0.23%)
Feb 28, 2013	8.420	8.700	8.370	8.540	8,376,317	+0.00(+0.00%)
Feb 27, 2013	8.310	8.630	8.270	8.540	8,672,121	+0.28(+3.39%)
Feb 26, 2013	8.400	8.440	8.080	8.260	11,343,028	-0.07(-0.84%)
Feb 25, 2013	8.880	8.885	8.320	8.330	8,217,846	-0.49(-5.56%)
Feb 22, 2013	8.670	8.860	8.630	8.820	6,685,782	+0.27(+3.16%)
Feb 21, 2013	8.610	8.620	8.400	8.550	10,810,113	-0.13(-1.50%)
Feb 20, 2013	9.080	9.120	8.650	8.680	8,541,532	-0.43(-4.72%)
Feb 19, 2013	9.110	9.200	9.100	9.110	3,683,315	+0.05(+0.55%)
Feb 15, 2013	9.180	9.180	9.000	9.060	4,385,280	-0.09(-0.98%)
Feb 14, 2013	9.080	9.210	8.960	9.150	7,385,546	+0.01(+0.11%)
Feb 13, 2013	9.150	9.160	9.035	9.140	4,946,323	+0.00(+0.00%)
Feb 12, 2013	9.000	9.185	8.990	9.140	5,193,156	+0.11(+1.22%)
Feb 11, 2013	8.800	9.110	8.690	9.030	8,983,806	+0.23(+2.61%)
Feb 08, 2013	8.940	8.990	8.780	8.800	5,940,333	-0.08(-0.90%)
Feb 07, 2013	8.900	8.930	8.650	8.880	8,619,824	-0.02(-0.22%)
Feb 06, 2013	8.970	9.020	8.690	8.900	26,498,076	-0.25(-2.73%)
Feb 04, 2013	9.230	9.250	9.080	9.150	8,142,909	-0.15(-1.61%)
Feb 01, 2013	9.220	9.330	9.160	9.300	10,041,246	+0.13(+1.42%)
Jan 31, 2013	9.110	9.200	8.970	9.170	7,439,164	+0.09(+0.99%)
Jan 30, 2013	9.200	9.230	8.920	9.080	12,613,788	-0.12(-1.30%)
Jan 29, 2013	9.250	9.250	9.140	9.200	22,134,312	-0.05(-0.54%)
Jan 28, 2013	9.430	9.440	9.230	9.250	10,956,800	-0.20(-2.12%)
Jan 25, 2013	9.420	9.480	9.280	9.450	5,958,139	+0.14(+1.50%)
Jan 24, 2013	9.330	9.470	9.200	9.310	9,710,273	-0.02(-0.21%)
Jan 23, 2013	9.390	9.438	9.310	9.330	8,858,315	-0.09(-0.96%)
Jan 22, 2013	9.180	9.440	9.120	9.420	10,719,057	+0.27(+2.95%)
Jan 18, 2013	8.920	9.180	8.850	9.150	13,999,501	+0.27(+3.04%)
Jan 17, 2013	8.860	9.020	8.800	8.880	11,221,668	+0.03(+0.34%)
Jan 16, 2013	8.980	9.270	8.810	8.850	36,297,720	+0.72(+8.86%)
Jan 15, 2013	7.960	8.140	7.780	8.130	6,555,843	+0.12(+1.50%)
Jan 14, 2013	8.130	8.190	7.870	8.010	9,948,460	-0.10(-1.23%)
Jan 11, 2013	8.270	8.280	8.050	8.110	7,111,771	-0.12(-1.46%)
Jan 10, 2013	8.220	8.275	8.110	8.230	6,620,446	+0.09(+1.11%)
Jan 09, 2013	8.030	8.240	8.020	8.140	7,118,026	+0.10(+1.24%)
Jan 08, 2013	8.110	8.200	7.850	8.040	13,906,312	-0.29(-3.48%)
Jan 07, 2013	8.220	8.335	8.160	8.330	7,053,031	+0.05(+0.60%)
Jan 04, 2013	8.190	8.300	8.100	8.280	8,758,980	+0.15(+1.85%)
Jan 03, 2013	7.920	8.260	7.850	8.130	16,875,232	+0.23(+2.91%)
Jan 02, 2013	7.750	7.900	7.660	7.900	12,451,150	+0.39(+5.19%)
Dec 31, 2012	7.220	7.530	7.150	7.510	9,280,439	+0.29(+4.02%)
Dec 28, 2012	7.170	7.300	7.104	7.220	5,182,140	-0.03(-0.41%)
Dec 27, 2012	7.310	7.350	7.090	7.250	7,774,110	-0.05(-0.68%)
Dec 26, 2012	7.120	7.320	7.100	7.300	6,280,505	+0.21(+2.96%)
Dec 24, 2012	7.050	7.110	6.980	7.090	3,030,080	+0.04(+0.57%)
Dec 21, 2012	7.220	7.220	7.000	7.050	13,673,663	-0.30(-4.08%)
Dec 20, 2012	7.340	7.400	7.200	7.350	9,401,143	+0.03(+0.41%)
Dec 19, 2012	7.410	7.470	7.240	7.320	8,722,402	-0.02(-0.27%)
Dec 18, 2012	7.160	7.360	6.990	7.340	18,913,104	+0.22(+3.09%)
Dec 17, 2012	7.010	7.120	7.000	7.120	8,239,450	+0.16(+2.30%)
Dec 14, 2012	6.960	7.030	6.900	6.960	7,692,375	+0.00(+0.00%)
Dec 13, 2012	7.010	7.190	6.960	6.960	10,899,461	-0.01(-0.14%)
Dec 12, 2012	6.960	7.030	6.880	6.970	10,247,386	+0.07(+1.01%)
Dec 11, 2012	6.900	7.130	6.800	6.900	18,373,652	+0.18(+2.68%)
Dec 10, 2012	6.600	6.740	6.510	6.720	11,460,021	+0.11(+1.66%)
Dec 07, 2012	6.500	6.690	6.480	6.610	15,765,953	+0.20(+3.12%)
Dec 06, 2012	6.070	6.430	6.040	6.410	16,225,334	+0.33(+5.43%)
Dec 05, 2012	5.990	6.120	5.920	6.080	12,172,113	+0.09(+1.50%)
Dec 04, 2012	5.900	6.010	5.860	5.990	11,905,141	+0.04(+0.67%)
Nov 30, 2012	5.920	5.960	5.850	5.950	26,448,146	+0.08(+1.36%)
Nov 29, 2012	5.910	5.960	5.850	5.870	10,336,528	+0.02(+0.34%)
Nov 28, 2012	5.530	5.850	5.500	5.850	10,484,993	+0.23(+4.09%)
Nov 27, 2012	5.590	5.745	5.560	5.620	8,197,952	+0.04(+0.72%)
Nov 26, 2012	5.600	5.630	5.460	5.580	9,387,294	-0.07(-1.24%)
Nov 23, 2012	5.690	5.740	5.600	5.650	3,182,184	-0.01(-0.18%)
Nov 21, 2012	5.600	5.690	5.540	5.660	7,302,896	+0.06(+1.07%)
Nov 20, 2012	5.560	5.610	5.440	5.600	7,358,505	+0.03(+0.54%)
Nov 19, 2012	5.510	5.625	5.410	5.570	9,425,944	+0.19(+3.53%)
Nov 16, 2012	5.300	5.420	5.210	5.380	12,162,243	+0.09(+1.70%)
Nov 15, 2012	5.190	5.400	5.100	5.290	12,979,087	+0.00(+0.00%)
Nov 14, 2012	5.410	5.500	5.220	5.290	9,361,388	-0.11(-2.04%)
Nov 13, 2012	5.500	5.580	5.400	5.400	10,497,635	-0.14(-2.53%)
Nov 12, 2012	5.640	5.710	5.540	5.540	5,680,806	-0.07(-1.25%)
Nov 09, 2012	5.540	5.730	5.540	5.610	13,382,099	+0.05(+0.90%)
Nov 08, 2012	5.670	5.810	5.540	5.560	10,739,094	-0.09(-1.59%)
Nov 07, 2012	5.830	5.910	5.640	5.650	15,122,128	-0.35(-5.83%)
Nov 06, 2012	6.120	6.180	5.960	6.000	13,291,572	+0.02(+0.33%)
Nov 05, 2012	6.060	6.120	5.940	5.980	10,436,017	-0.08(-1.32%)
Nov 02, 2012	6.280	6.300	5.920	6.060	10,684,683	-0.16(-2.57%)
Nov 01, 2012	6.020	6.300	6.000	6.220	15,518,497	+0.26(+4.36%)
Oct 31, 2012	5.760	6.040	5.710	5.960	13,500,133	+0.48(+8.76%)
Oct 26, 2012	5.610	5.480	5.480	5.480	6,172,000	-0.16(-2.84%)
Oct 25, 2012	5.530	5.660	5.480	5.640	5,667,823	+0.23(+4.25%)
Oct 24, 2012	5.540	5.550	5.400	5.410	5,140,264	-0.08(-1.46%)
Oct 23, 2012	5.560	5.570	5.420	5.490	8,851,648	-0.14(-2.49%)
Oct 19, 2012	5.790	5.825	5.530	5.630	9,419,458	-0.18(-3.10%)
Oct 18, 2012	5.800	5.915	5.740	5.810	7,622,304	+0.02(+0.35%)
Oct 17, 2012	5.710	5.860	5.700	5.790	7,999,344	+0.09(+1.58%)
Oct 16, 2012	5.570	5.740	5.570	5.700	6,276,836	+0.19(+3.45%)
Oct 15, 2012	5.470	5.570	5.440	5.510	6,345,904	+0.04(+0.73%)
Oct 12, 2012	5.450	5.550	5.210	5.470	13,398,614	-0.02(-0.36%)
Oct 11, 2012	5.550	5.640	5.400	5.490	8,339,047	+0.02(+0.37%)
Oct 10, 2012	5.430	5.500	5.370	5.470	9,342,139	+0.03(+0.55%)
Oct 09, 2012	5.430	5.500	5.360	5.440	7,748,338	+0.02(+0.37%)
Oct 08, 2012	5.370	5.450	5.310	5.420	4,465,182	+0.03(+0.56%)
Oct 05, 2012	5.350	5.480	5.260	5.390	9,708,455	+0.18(+3.45%)
Oct 04, 2012	5.190	5.330	5.120	5.210	11,525,085	+0.05(+0.97%)
Oct 03, 2012	5.160	5.190	5.070	5.160	6,137,970	+0.00(+0.00%)
Oct 02, 2012	5.180	5.220	5.081	5.160	6,259,457	+0.03(+0.58%)
Oct 01, 2012	5.250	5.260	5.110	5.130	10,415,773	-0.10(-1.91%)
Sep 28, 2012	5.190	5.280	5.100	5.230	11,952,496	+0.00(+0.00%)
Sep 27, 2012	5.290	5.330	5.150	5.230	8,811,360	+0.00(+0.00%)
Sep 26, 2012	5.160	5.300	5.070	5.230	7,658,846	+0.06(+1.16%)
Sep 25, 2012	5.570	5.600	5.160	5.170	12,122,834	-0.38(-6.85%)
Sep 24, 2012	5.620	5.640	5.510	5.550	6,602,975	-0.11(-1.94%)
Sep 21, 2012	5.900	5.920	5.610	5.660	11,056,553	-0.17(-2.92%)
Sep 20, 2012	5.820	5.870	5.660	5.830	8,638,929	-0.06(-1.02%)
Sep 19, 2012	5.910	5.980	5.840	5.890	9,886,391	+0.02(+0.34%)
Sep 18, 2012	6.000	6.000	5.820	5.870	7,763,018	-0.13(-2.17%)
Sep 17, 2012	6.070	6.150	5.950	6.000	7,067,205	-0.12(-1.96%)
Sep 14, 2012	5.760	6.130	5.600	6.120	13,253,875	+0.23(+3.90%)
Sep 13, 2012	5.730	5.900	5.610	5.890	11,138,186	+0.18(+3.15%)
Sep 12, 2012	5.800	5.890	5.700	5.710	8,387,523	-0.05(-0.87%)
Sep 11, 2012	5.710	5.840	5.660	5.760	6,005,108	+0.04(+0.70%)
Sep 10, 2012	5.650	5.820	5.630	5.720	8,903,519	+0.07(+1.24%)
Sep 07, 2012	5.470	5.670	5.450	5.650	7,909,327	+0.21(+3.76%)
Sep 06, 2012	5.230	5.490	5.210	5.445	10,708,178	+0.28(+5.32%)
Sep 05, 2012	5.230	5.282	5.140	5.170	5,071,421	-0.08(-1.52%)