Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.520	2.680	2.300	2.320	0	-0.24(-9.38%)
Jan 29, 2009	2.650	2.730	2.410	2.560	9,837,781	-0.26(-9.22%)
Jan 28, 2009	2.770	2.890	2.600	2.820	16,918,468	+0.38(+15.57%)
Jan 27, 2009	2.540	2.590	2.410	2.440	6,232,596	-0.04(-1.61%)
Jan 26, 2009	2.570	2.690	2.360	2.480	8,771,089	+0.04(+1.64%)
Jan 23, 2009	2.100	2.470	2.010	2.440	11,247,137	+0.18(+7.96%)
Jan 22, 2009	2.200	2.560	2.160	2.260	15,026,648	-0.09(-3.83%)
Jan 21, 2009	2.150	2.350	2.040	2.350	16,112,347	+0.38(+19.29%)
Jan 20, 2009	2.440	2.500	1.930	1.970	15,631,824	-0.41(-17.23%)
Jan 16, 2009	2.270	2.690	2.180	2.380	25,822,692	+0.32(+15.53%)
Jan 15, 2009	2.280	2.360	1.700	2.060	28,054,772	-0.28(-11.97%)
Jan 14, 2009	2.500	2.500	2.310	2.340	9,843,285	-0.26(-10.00%)
Jan 13, 2009	2.500	2.780	2.330	2.600	12,446,441	+0.01(+0.39%)
Jan 12, 2009	2.960	2.995	2.510	2.590	11,954,727	-0.37(-12.50%)
Jan 09, 2009	3.120	3.120	2.950	2.960	6,010,967	-0.14(-4.52%)
Jan 08, 2009	3.010	3.110	2.890	3.100	11,230,289	+0.06(+1.97%)
Jan 07, 2009	3.080	3.380	2.990	3.040	15,245,065	-0.13(-4.10%)
Jan 06, 2009	2.850	3.260	2.830	3.170	21,564,644	+0.34(+12.01%)
Jan 05, 2009	2.870	2.881	2.780	2.830	11,446,538	-0.03(-1.05%)
Jan 02, 2009	2.890	2.920	2.790	2.860	0	+0.03(+1.06%)
Jan 01, 2009	2.840	2.940	2.750	2.830	0	+0.00(+0.00%)
Dec 31, 2008	2.840	2.940	2.750	2.830	7,473,398	-0.01(-0.35%)
Dec 30, 2008	2.730	2.840	2.650	2.840	5,816,520	+0.12(+4.41%)
Dec 29, 2008	2.820	2.860	2.650	2.720	5,115,884	-0.12(-4.23%)
Dec 26, 2008	2.800	2.890	2.710	2.840	3,976,183	+0.07(+2.53%)
Dec 24, 2008	2.750	2.820	2.620	2.770	4,428,763	-0.09(-3.15%)
Dec 23, 2008	3.090	3.170	2.790	2.860	11,900,725	-0.17(-5.61%)
Dec 22, 2008	3.140	3.300	2.900	3.030	13,879,629	-0.36(-10.62%)
Dec 19, 2008	3.180	3.390	2.790	3.390	23,222,700	+0.05(+1.50%)
Dec 18, 2008	3.340	3.680	3.200	3.340	28,769,532	+0.21(+6.71%)
Dec 17, 2008	3.500	3.690	3.010	3.130	29,453,846	-0.36(-10.32%)
Dec 16, 2008	2.870	3.990	2.820	3.490	65,558,240	+0.69(+24.64%)
Dec 15, 2008	2.680	2.830	2.500	2.800	16,482,164	+0.30(+12.00%)
Dec 12, 2008	2.310	2.600	2.240	2.500	13,313,625	-0.05(-1.96%)
Dec 11, 2008	2.540	2.770	2.420	2.550	17,981,808	-0.03(-1.16%)
Dec 10, 2008	2.950	3.100	2.500	2.580	30,024,904	+0.17(+7.05%)
Dec 09, 2008	2.200	2.820	2.010	2.410	34,005,452	+0.17(+7.59%)
Dec 08, 2008	1.840	2.950	1.810	2.240	44,796,348	+0.66(+41.77%)
Dec 05, 2008	1.330	1.830	1.270	1.580	28,466,716	+0.29(+22.48%)
Dec 04, 2008	1.400	1.460	1.270	1.290	10,169,045	-0.14(-9.79%)
Dec 03, 2008	1.360	1.550	1.210	1.430	11,802,280	+0.09(+6.72%)
Dec 02, 2008	1.290	1.380	1.160	1.340	8,109,660	+0.19(+16.52%)
Dec 01, 2008	1.390	1.390	1.130	1.150	9,225,009	-0.30(-20.69%)
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%)