Historical Prices for Ucbh Hldgs, Inc (UCBH)

Symbol:

Historical Data for UCBH Holdings Inc. (UCBH)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/4/08	6.60	6.60	6.19	6.19	2,741,467	-0.35	-5.35%
9/3/08	6.20	6.64	6.16	6.54	6,258,922	0.30	4.81%
9/2/08	5.90	6.28	5.88	6.24	3,982,271	0.39	6.67%
8/29/08	5.65	5.90	5.59	5.85	1,974,673	0.23	4.09%
8/28/08	5.59	5.62	5.34	5.62	2,408,160	0.14	2.55%
8/27/08	5.32	5.66	5.32	5.48	2,829,321	0.14	2.62%
8/26/08	5.17	5.40	5.13	5.34	3,667,932	0.18	3.49%
8/25/08	5.18	5.20	5.10	5.16	2,074,847	-0.03	-0.58%
8/22/08	5.15	5.20	5.13	5.19	1,892,535	0.08	1.57%
8/21/08	4.95	5.12	4.93	5.11	2,172,600	0.07	1.39%
8/20/08	5.00	5.10	4.93	5.04	3,648,154	-0.09	-1.75%
8/19/08	4.77	5.18	4.68	5.13	3,720,020	0.29	5.99%
8/18/08	4.98	5.05	4.73	4.84	1,917,844	-0.16	-3.20%
8/15/08	4.84	5.03	4.78	5.00	3,338,361	0.23	4.82%
8/14/08	4.77	4.79	4.56	4.77	1,790,168	0.12	2.58%
8/13/08	4.84	4.915	4.54	4.65	2,271,289	-0.26	-5.30%
8/12/08	5.10	5.13	4.83	4.91	2,985,993	-0.22	-4.29%
8/11/08	4.74	5.29	4.65	5.13	4,933,023	0.38	8.00%
8/8/08	4.62	4.75	4.60	4.75	1,578,378	0.11	2.37%
8/7/08	4.96	4.99	4.57	4.64	2,989,973	-0.40	-7.94%
8/6/08	4.99	5.08	4.76	5.04	2,712,431	0.20	4.13%
8/5/08	4.91	4.93	4.65	4.84	3,104,678	0.06	1.26%
8/4/08	4.61	4.84	4.42	4.78	2,084,609	0.18	3.91%
8/1/08	4.51	4.62	4.11	4.60	2,506,898	0.09	2.00%
7/31/08	4.52	4.70	4.30	4.51	2,927,060	-0.08	-1.74%
7/30/08	4.60	4.88	4.46	4.59	3,518,202	0.14	3.15%
7/29/08	4.28	4.52	4.25	4.45	2,778,192	0.17	3.97%
7/28/08	4.45	4.55	4.21	4.28	2,676,902	-0.25	-5.52%
7/25/08	4.06	4.74	4.06	4.53	7,975,897	0.84	22.76%
7/24/08	4.50	4.51	3.60	3.69	5,691,613	-0.83	-18.36%
7/23/08	4.75	5.05	4.41	4.52	6,466,478	-0.23	-4.84%
7/22/08	4.20	4.76	4.13	4.75	4,536,890	0.36	8.20%
7/21/08	4.06	4.43	4.02	4.39	7,095,689	0.36	8.93%
7/18/08	4.05	4.20	3.90	4.03	6,342,366	–	–
7/17/08	3.55	4.29	3.55	4.03	8,340,138	0.49	13.84%
7/16/08	3.20	3.58	3.15	3.54	3,675,545	0.38	12.03%
7/15/08	2.91	3.28	2.50	3.16	4,441,510	0.12	3.95%
7/14/08	2.83	3.42	2.88	3.04	4,108,745	-0.19	-5.88%
7/11/08	2.83	3.45	2.70	3.23	4,068,979	0.36	12.54%
7/10/08	2.62	2.89	2.51	2.87	3,545,294	0.25	9.54%
7/9/08	2.65	2.87	2.61	2.62	3,369,333	0.04	1.55%
7/8/08	2.51	2.59	2.40	2.58	2,504,143	0.03	1.18%
7/7/08	2.57	2.67	2.38	2.55	3,489,031	–	–
7/3/08	2.60	2.75	2.38	2.55	2,692,587	-0.04	-1.54%
7/2/08	2.60	2.89	2.40	2.59	6,088,092	0.24	10.21%
7/1/08	2.25	2.43	2.22	2.35	7,863,539	0.10	4.44%
6/30/08	2.30	2.39	2.20	2.25	2,731,741	-0.06	-2.60%
6/27/08	2.27	2.41	2.20	2.31	4,790,033	0.02	0.87%
6/26/08	2.34	2.35	2.17	2.29	3,206,408	-0.02	-0.87%
6/25/08	2.28	2.46	2.28	2.31	4,985,570	0.04	1.76%
6/24/08	2.25	2.50	2.17	2.27	5,245,599	-0.08	-3.40%
6/23/08	2.55	2.58	2.32	2.35	2,845,664	-0.15	-6.00%
6/20/08	2.50	2.55	2.45	2.50	5,543,911	-0.07	-2.72%
6/19/08	2.55	2.67	2.50	2.57	4,857,521	0.03	1.18%
6/18/08	2.85	2.89	2.38	2.54	6,078,883	-0.33	-11.50%
6/17/08	3.03	3.06	2.85	2.87	3,554,385	-0.11	-3.69%
6/16/08	2.99	3.055	2.93	2.98	2,951,732	-0.05	-1.65%
6/13/08	3.25	3.28	2.89	3.03	4,846,373	-0.11	-3.50%
6/12/08	3.37	3.37	3.07	3.14	5,595,445	-0.14	-4.27%
6/11/08	3.29	3.32	3.05	3.28	6,541,549	-0.01	-0.30%
6/10/08	3.51	3.57	3.20	3.29	8,289,612	-0.26	-7.32%
6/9/08	3.63	3.63	3.49	3.55	6,127,365	0.08	2.31%