Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.470	1.490	1.310	1.450	4,960,343	+0.01(+0.69%)
Nov 26, 2008	1.270	1.450	1.140	1.440	13,636,212	+0.14(+10.77%)
Nov 25, 2008	1.400	1.410	1.230	1.300	17,161,160	-0.40(-23.53%)
Nov 24, 2008	1.040	1.700	0.9300	1.700	16,009,700	+0.80(+88.89%)
Nov 21, 2008	1.100	1.100	0.7000	0.9000	19,141,000	-0.09(-9.09%)
Nov 20, 2008	1.010	1.190	0.9900	0.9900	15,525,426	-0.03(-2.94%)
Nov 19, 2008	1.130	1.240	1.020	1.020	13,621,925	-0.10(-8.93%)
Nov 18, 2008	1.430	1.430	1.100	1.120	23,107,696	-0.22(-16.42%)
Nov 17, 2008	1.950	1.950	1.320	1.340	20,930,308	-0.13(-8.84%)
Nov 14, 2008	1.770	1.800	1.400	1.470	22,574,952	-0.06(-3.92%)
Nov 13, 2008	1.120	1.870	0.9000	1.530	37,096,612	+0.53(+53.00%)
Nov 12, 2008	1.380	1.380	0.9500	1.000	40,725,500	-0.24(-19.35%)
Nov 11, 2008	2.060	2.280	1.080	1.240	43,412,568	-1.48(-54.41%)
Nov 10, 2008	3.150	3.200	2.660	2.720	12,464,200	+0.05(+1.87%)
Nov 07, 2008	4.020	4.090	2.490	2.670	29,010,514	-2.03(-43.19%)
Nov 06, 2008	5.390	5.390	4.630	4.700	7,155,600	-0.48(-9.27%)
Nov 05, 2008	5.490	6.690	5.150	5.180	9,903,262	-0.61(-10.54%)
Nov 04, 2008	5.680	6.250	5.170	5.790	10,136,951	+0.49(+9.25%)
Nov 03, 2008	4.780	5.580	4.640	5.300	8,218,388	+0.46(+9.50%)
Oct 31, 2008	4.130	4.890	4.020	4.840	9,071,180	+0.65(+15.51%)
Oct 30, 2008	4.990	5.080	4.010	4.190	7,407,298	-0.51(-10.85%)
Oct 29, 2008	5.090	5.260	4.650	4.700	7,733,994	-0.62(-11.65%)
Oct 28, 2008	4.740	5.360	4.310	5.320	6,628,861	+1.05(+24.59%)
Oct 27, 2008	4.930	5.000	4.270	4.270	5,046,530	-0.87(-16.93%)
Oct 24, 2008	3.950	5.830	3.710	5.140	9,269,137	+0.52(+11.26%)
Oct 23, 2008	4.810	5.340	4.110	4.620	7,960,398	-0.05(-1.07%)
Oct 22, 2008	5.380	5.610	4.580	4.670	5,070,244	-1.06(-18.50%)
Oct 21, 2008	6.350	6.670	5.600	5.730	4,780,765	-0.74(-11.44%)
Oct 20, 2008	5.820	6.660	5.520	6.470	5,587,508	+1.07(+19.81%)
Oct 17, 2008	5.300	6.040	4.800	5.400	6,767,816	+0.00(+0.00%)
Oct 16, 2008	5.740	5.740	4.500	5.400	9,850,057	+0.17(+3.25%)
Oct 15, 2008	6.490	6.490	5.140	5.230	8,970,075	-1.51(-22.40%)
Oct 14, 2008	7.270	8.010	6.220	6.740	11,373,849	+0.42(+6.65%)
Oct 13, 2008	4.530	6.520	4.410	6.320	9,452,819	+2.82(+80.57%)
Oct 10, 2008	3.610	4.500	3.250	3.500	12,092,100	-0.22(-5.91%)
Oct 09, 2008	5.140	5.280	3.720	3.720	10,373,943	-0.98(-20.85%)
Oct 08, 2008	4.980	5.480	4.600	4.700	7,952,897	-0.32(-6.37%)
Oct 07, 2008	6.900	6.900	5.010	5.020	10,830,336	-1.10(-17.97%)
Oct 06, 2008	7.300	7.300	5.900	6.120	8,369,007	-1.48(-19.47%)
Oct 03, 2008	7.620	8.320	7.280	7.600	6,212,716	+0.30(+4.11%)
Oct 02, 2008	8.500	8.500	7.140	7.300	6,904,402	-0.06(-0.82%)
Oct 01, 2008	7.700	8.060	7.010	7.360	8,686,162	-1.25(-14.52%)
Sep 30, 2008	6.720	10.50	5.710	8.610	16,231,154	+3.61(+72.20%)
Sep 29, 2008	8.100	8.140	4.200	5.000	12,556,500	-3.14(-38.57%)
Sep 26, 2008	10.06	10.49	4.970	8.140	0	-2.44(-23.06%)
Sep 25, 2008	11.00	12.00	10.17	10.58	5,138,855	-0.05(-0.47%)
Sep 24, 2008	13.10	13.10	10.55	10.63	5,432,468	-1.80(-14.48%)
Sep 23, 2008	13.43	13.65	11.80	12.43	6,003,457	+0.21(+1.72%)
Sep 22, 2008	14.75	15.01	9.640	12.22	7,031,847	-3.03(-19.87%)
Sep 19, 2008	14.00	16.16	9.600	15.25	0	+6.10(+66.67%)
Sep 18, 2008	8.810	10.07	3.510	9.150	46,245,900	-0.69(-7.01%)
Sep 17, 2008	12.85	13.15	7.830	9.840	22,779,576	-3.42(-25.79%)
Sep 16, 2008	13.37	13.80	12.61	13.26	17,030,100	-0.60(-4.33%)
Sep 15, 2008	14.42	15.28	13.85	13.86	8,374,091	-1.25(-8.27%)
Sep 12, 2008	14.78	15.38	14.72	15.11	3,953,247	+0.09(+0.60%)
Sep 11, 2008	15.01	15.31	14.73	15.02	6,917,266	-0.55(-3.53%)
Sep 10, 2008	15.75	15.89	15.19	15.57	5,098,978	-0.18(-1.14%)
Sep 09, 2008	17.17	17.35	15.75	15.75	5,749,660	-1.42(-8.27%)
Sep 08, 2008	17.99	19.99	16.63	17.17	11,301,802	+1.09(+6.78%)
Sep 05, 2008	15.42	16.10	15.31	16.08	0	+0.57(+3.68%)
Sep 04, 2008	16.19	16.21	15.46	15.51	3,739,588	-0.84(-5.14%)
Sep 03, 2008	15.99	16.41	15.90	16.35	3,672,208	+0.18(+1.11%)