Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.58	11.35	11.35	11.35	6,166,700	-0.26(-2.24%)
Dec 30, 2009	11.78	11.85	11.45	11.61	5,857,570	-0.33(-2.76%)
Dec 29, 2009	11.95	12.00	11.79	11.94	4,348,213	+0.03(+0.25%)
Dec 28, 2009	11.80	12.15	11.80	11.91	6,082,589	+0.01(+0.08%)
Dec 24, 2009	11.78	11.94	11.78	11.90	1,710,743	+0.12(+1.02%)
Dec 23, 2009	11.92	11.94	11.62	11.78	5,633,464	-0.20(-1.67%)
Dec 22, 2009	11.63	12.00	11.60	11.98	9,380,898	+0.36(+3.10%)
Dec 21, 2009	11.33	11.65	11.30	11.62	8,228,133	+0.36(+3.20%)
Dec 18, 2009	11.31	11.38	11.17	11.26	13,007,419	+0.15(+1.35%)
Dec 17, 2009	11.08	11.28	11.03	11.11	6,915,381	-0.36(-3.15%)
Dec 16, 2009	11.25	11.59	11.09	11.47	9,799,008	+0.38(+3.44%)
Dec 15, 2009	11.41	11.46	11.03	11.09	9,386,219	-0.42(-3.65%)
Dec 14, 2009	11.36	11.55	11.30	11.51	15,204,417	+0.73(+6.77%)
Dec 11, 2009	10.74	10.79	10.45	10.78	13,282,121	+0.07(+0.65%)
Dec 10, 2009	10.90	10.96	10.68	10.71	8,215,128	-0.14(-1.29%)
Dec 09, 2009	11.10	11.13	10.62	10.85	11,812,326	-0.17(-1.54%)
Dec 08, 2009	11.15	11.19	10.90	11.02	10,517,161	-0.24(-2.13%)
Dec 07, 2009	11.58	11.62	11.20	11.26	8,471,673	-0.33(-2.85%)
Dec 04, 2009	11.72	11.84	11.20	11.59	11,489,562	+0.29(+2.57%)
Dec 03, 2009	11.75	12.02	11.26	11.30	13,272,058	-0.24(-2.08%)
Dec 02, 2009	11.43	11.74	11.30	11.54	13,700,262	+0.34(+3.04%)
Dec 01, 2009	10.93	11.32	10.87	11.20	11,814,900	+0.43(+3.99%)
Nov 30, 2009	10.91	10.91	10.45	10.77	36,098,968	+0.09(+0.84%)
Nov 27, 2009	10.57	11.04	10.38	10.68	10,306,197	-0.41(-3.70%)
Nov 25, 2009	11.15	11.22	11.04	11.09	6,415,763	+0.04(+0.36%)
Nov 24, 2009	11.03	11.09	10.77	11.05	10,336,612	+0.00(+0.00%)
Nov 23, 2009	11.18	11.42	10.96	11.05	10,378,026	+0.04(+0.36%)
Nov 20, 2009	10.93	11.17	10.85	11.01	12,342,772	-0.12(-1.08%)
Nov 19, 2009	11.58	11.60	11.06	11.13	13,817,115	-0.62(-5.28%)
Nov 18, 2009	11.64	11.92	11.54	11.75	9,987,479	+0.16(+1.38%)
Nov 17, 2009	11.50	11.65	11.36	11.59	10,213,469	+0.07(+0.61%)
Nov 16, 2009	11.49	11.69	11.36	11.52	15,811,440	+0.25(+2.22%)
Nov 13, 2009	11.26	11.58	11.08	11.27	12,778,539	+0.10(+0.90%)
Nov 12, 2009	11.51	11.67	11.09	11.17	15,684,142	-0.43(-3.71%)
Nov 11, 2009	11.36	11.64	11.33	11.60	17,277,864	+0.37(+3.29%)
Nov 10, 2009	10.84	11.29	10.78	11.23	12,986,524	+0.22(+2.00%)
Nov 09, 2009	10.86	11.07	10.73	11.01	15,170,130	+0.40(+3.77%)
Nov 06, 2009	10.35	10.65	10.21	10.61	14,335,570	+0.31(+3.01%)
Nov 05, 2009	10.30	10.68	10.01	10.30	23,139,070	+0.23(+2.28%)
Nov 04, 2009	11.12	11.23	9.920	10.07	29,043,104	-0.80(-7.36%)
Nov 03, 2009	9.480	10.90	9.470	10.87	28,239,692	+0.70(+6.88%)
Nov 02, 2009	11.01	11.04	9.910	10.17	35,336,884	-0.45(-4.24%)
Oct 30, 2009	11.15	11.45	9.960	10.62	60,136,360	+0.44(+4.32%)
Oct 29, 2009	9.180	10.27	9.180	10.18	43,896,196	+1.49(+17.15%)
Oct 28, 2009	9.410	9.410	8.370	8.690	42,249,940	-0.71(-7.55%)
Oct 27, 2009	9.490	9.730	9.170	9.400	26,884,736	-0.16(-1.67%)
Oct 26, 2009	10.44	10.54	9.460	9.560	30,925,848	-0.84(-8.08%)
Oct 23, 2009	10.53	10.57	10.37	10.40	18,718,596	-0.64(-5.80%)
Oct 22, 2009	10.86	11.10	10.51	11.04	20,029,848	+0.26(+2.41%)
Oct 21, 2009	10.82	11.33	10.75	10.78	18,932,836	-0.12(-1.10%)
Oct 20, 2009	10.96	11.03	10.87	10.90	16,733,264	-0.36(-3.20%)
Oct 19, 2009	11.35	11.67	10.82	11.26	19,765,358	+0.03(+0.27%)
Oct 16, 2009	11.48	11.98	11.16	11.23	25,754,348	-0.77(-6.42%)
Oct 15, 2009	11.80	12.25	11.70	12.00	17,526,864	-0.12(-0.99%)
Oct 14, 2009	11.55	12.22	11.40	12.12	24,784,292	+1.07(+9.68%)
Oct 13, 2009	11.67	11.70	10.98	11.05	20,088,964	-0.74(-6.28%)
Oct 12, 2009	11.85	12.11	11.75	11.79	9,785,844	-0.07(-0.59%)
Oct 09, 2009	11.87	12.05	11.76	11.86	9,662,705	-0.16(-1.33%)
Oct 08, 2009	12.39	12.39	11.97	12.02	12,038,250	-0.08(-0.66%)
Oct 07, 2009	11.96	12.27	11.80	12.10	12,437,751	+0.02(+0.17%)
Oct 06, 2009	11.99	12.40	11.68	12.08	22,646,950	+0.41(+3.51%)
Oct 05, 2009	11.40	11.69	11.23	11.67	19,979,160	+0.35(+3.09%)
Oct 02, 2009	10.50	11.71	10.23	11.32	36,606,764	+0.32(+2.91%)