The Philippine Stock Exchange, Inc

Daily Quotations Report

December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
BANCO DE ORO BDO 57.85 57.95 58.95 58.95 57.75 57.95 773,790 44,884,052.5 (20,728,151)
BANCO FILIPINO BF - - - - - - - - -
BPI BPI 57.45 57.5 57.7 57.8 57.45 57.5 1,047,170 60,266,570 33,007,767
CHINABANK CHIB 426 430 430 430 425.2 430 5,820 2,500,440 -
CHINATRUST CHTR 21 25 - - - - - - -
CITYSTATE BANK CSB 28 28.5 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
METROBANK MBT 64.35 64.4 62.15 64.65 62.15 64.4 3,898,130 250,687,019 (26,223,257.5)
PBCOM PBC 33.5 54.5 - - - - - - -
PHIL. NATL BANK PNB 58 58.1 56.95 58 56.9 58 884,500 50,778,375 9,952,100.5
PHILTRUST PTC 70 - - - - - - - -
PSBANK PSB 63 63.5 63.5 63.5 63.5 63.5 10,000 635,000 -
RCBC RCB 27.8 27.85 27.65 27.95 27.65 27.8 77,000 2,140,760 1,301,790
SECURITY BANK SECB 82.9 83 85 85 83 83 1,274,070 106,200,697.5 (11,300,727)
UNION BANK UBP 59 59.3 58.9 59.05 58.9 59 48,640 2,869,261 -

**** OTHER FINANCIAL INSTITUTION ****

ATR KIM ENG FIN ATRK 2.95 3.1 3.1 3.1 3.1 3.1 50,000 155,000 -
BANKARD BKD 0.95 1.08 - - - - - - -
BDO LEASING BLFI 1.46 1.7 - - - - - - -
CITISECONLINE COL 12.2 12.4 12.4 12.4 12.4 12.4 44,400 550,560 (540,640)
FILIPINO FUND FFI 6.71 8.2 7.2 7.2 6.71 6.75 4,600 32,833 -
FIRST ABACUS FAF 0.64 0.65 0.61 0.64 0.61 0.64 570,000 362,700 -
FIRST METRO FMIC 35.6 37 35.6 35.6 35.6 35.6 500 17,800 -
IREMIT I 3.32 3.53 3.6 3.75 3.55 3.55 7,000 25,140 -
MANULIFE MFC 710 720 710 710 710 710 500 355,000 (78,100)
MEDCO HLDG. MED - - - - - - - - -
PHILNARE NRCP 1.78 1.8 1.8 1.8 1.8 1.8 24,000 43,200 -
PSE PSE 359 365 359 359 357 359 3,160 1,130,790 657,724
SUN LIFE SLF 1,240 1,250 1,240 1,240 1,240 1,240 20 24,800 -
VANTAGE V 1.43 1.44 1.43 1.43 1.43 1.43 3,000 4,290 -

FINANCIALS SECTOR TOTAL VOLUME : 8,726,300 VALUE : 523,664,288

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER AP 31.75 31.8 32.1 32.1 31.65 31.75 3,851,400 122,863,005 (38,412,670)
ALSONS CONS ACR 1.39 1.4 1.37 1.4 1.36 1.4 3,713,000 5,135,300 636,200
EAST ASIA POWER PWR 0.355 0.365 0.36 0.37 0.35 0.365 870,000 312,450 -
ENERGY DEVT. EDC 5.93 5.94 5.94 5.95 5.92 5.94 6,942,400 41,223,837 (5,323,909)
FIRST GEN FGEN 11.8 11.88 11.8 11.88 11.76 11.88 5,506,300 65,033,624 (32,128,276)
FIRST PHIL HLDG FPH 61.9 62 60 62.4 59.9 62 1,611,980 99,848,715.5 (22,700,937)
MANILA WATER MWC 18.82 18.84 18.98 19.02 18.8 18.82 1,320,500 25,025,780 (8,285,874)
MERALCO A MER 195.5 196.5 192.9 197 192.2 195.5 541,860 106,069,640 (9,052,567)
PETRON PCOR 16.08 16.1 15.12 16.5 15.12 16.1 5,848,900 93,588,902 (6,453,386)
PHOENIX PNX 12.44 12.5 11.5 12.98 11.5 12.5 185,200 2,254,266 (14,520)
SALCON POWER SPC 3.85 4.1 - - - - - - -
TRANS-ASIA TA 1.09 1.1 1.09 1.09 1.08 1.09 432,000 466,880 -
VIVANT VVT 4.68 6.9 - - - - - - -

**** FOOD, BEVERAGE & TOBACCO ****

AGRINURTURE ANI 10 10.06 9.98 10.1 9.98 10.06 359,100 3,601,406 (90,540)
ALASKA MILK AMC 13.02 13.4 13.2 13.5 13.2 13.2 28,300 375,360 -
ALLIANCE SELECT FOOD 1.42 1.43 1.38 1.42 1.38 1.42 35,000 49,500 -
BOGO MEDELLIN BMM 47 91 - - - - - - -
COSMOS CBC - - - - - - - - -
GINEBRA GSMI 31 31.5 31 31.15 31 31.1 89,100 2,770,385 -
JOLLIBEE JFC 83.9 84 85.7 85.7 83.9 83.9 426,490 35,869,677 (14,281,299.5)
LIBERTY FLOUR LFM 36.5 37.5 - - - - - - -
PANCAKE PCKH 8.5 9.36 9.36 9.36 9.36 9.36 1,100 10,296 -
PEPSI-COLA PIP 2.59 2.6 2.53 2.6 2.53 2.6 171,000 435,300 128,000
PHIL. TOBACCO TFC 12.52 18 - - - - - - -
PUREFOODS A PF 395.2 1,000 - - - - - - -
RFM CORP RFM 1.75 1.77 1.77 1.77 1.73 1.75 471,000 820,480 87,000
ROXAS AND CO. RCI 1.11 - - - - - - - -
ROXAS HLDG. ROX 2.75 3.18 - - - - - - -
SAN MIGUEL SMB 30.05 30.4 30 31.95 29.9 30.4 1,644,500 51,416,540 (162,380)
SAN MIGUEL CORP. SMC 149.4 149.5 141 151 141 149.5 1,123,560 167,532,845 20,829,316
SWIFT SFI 0.177 0.18 0.176 0.177 0.176 0.177 20,000 3,530 -
TANDUAY HLDG. TDY 2.85 2.95 2.9 2.95 2.85 2.95 50,000 144,700 28,500
TARLAC CAT - - - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

UNIV ROBINA URC 35.25 35.5 35.25 35.6 35.1 35.25 316,700 11,165,505 (1,847,825)
VICTORIAS VMC - - - - - - - - -
VITARICH VITA 0.25 0.28 - - - - - - -

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

AGP IND`L A AGP - - - - - - - - -
AGP IND`L B AGPB - - - - - - - - -
CONCRETE A CA 30 70 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
EEI CORP. EEI 3.91 3.94 4 4 3.9 3.93 204,000 801,990 15,600
FED. CHEMICALS FED 6.15 8.84 - - - - - - -
HOLCIM HLCM 14.24 14.68 14.8 14.8 14.02 14.24 1,761,800 26,062,446 (0)
MARIWASA MMI 0.5 - - - - - - - -
PHINMA PHN 10.7 11 10.74 10.74 10.74 10.74 3,000 32,220 -
PNCC PNC - - - - - - - - -
PRIMEX CORP. PRMX 1.69 3.29 - - - - - - -
REPUBLIC CEMENT RCM 7.3 7.4 7.45 7.45 7.2 7.4 213,300 1,571,390 352,470
SANIWARES SWM - - - - - - - - -
SEACEM CMT 2.05 2.11 2.07 2.11 2.04 2.11 3,899,000 8,115,460 3,230,440
SUPERCITY SRDC 0.83 - - - - - - - -
TKC STEEL T 2.85 2.9 2.9 2.9 2.84 2.9 67,000 193,400 -
VULCAN IND`L VUL 0.79 0.8 0.8 0.8 0.8 0.8 672,000 537,600 -

**** CHEMICALS ****

CHEMPHIL CIP - - - - - - - - -
CHEMREZ COAT 2.41 2.42 2.4 2.42 2.4 2.42 44,000 106,400 33,800
EUROMED EURO 1.55 1.6 - - - - - - -
LMG CHEMICALS LMG - - - - - - - - -
MABUHAY VINYL MVC 1.05 1.1 - - - - - - -
MANCHESTER A MIH 1.17 1.29 - - - - - - -
MANCHESTER B MIHB 1.17 1.38 - - - - - - -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PRYCE CORP. PPC - - - - - - - - -

**** DIVERSIFIED INDUSTRIALS ****

ACTIVE ALLIANCE AAI 5.2 8.57 - - - - - - -
ALPHALAND ALPHA 50.1 61 61.2 61.5 61.2 61.5 100 6,144 -

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
INTEGRATED MICRO IMI 8 8.02 7.56 8 7.56 8 95,200 757,136 -
IONICS ION 1.2 1.22 1.2 1.2 1.2 1.2 60,000 72,000 18,000
MUSIC CORP. MUSX 0.084 0.088 0.086 0.088 0.085 0.088 7,230,000 617,880 27,520
PANASONIC PMPC - - - - - - - - -
PICOP RES. PCP - - - - - - - - -
SPLASH CORP. SPH 2.24 2.4 2.29 2.6 2.29 2.29 72,000 170,850 -
STENIEL STN - - - - - - - - -

INDUSTRIALS SECTOR TOTAL VOLUME : 50,173,730 VALUE : 904,858,619.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ABACUS A ABA 0.63 0.64 0.62 0.63 0.62 0.63 17,403,000 10,883,210 5,964,330
ABOITIZ AEV 38.65 39 39 39.05 38 38.65 474,200 18,279,445 6,061,500
ALCORN GOLD APM 0.01 0.012 0.011 0.011 0.011 0.011 13,200,000 145,200 -
ALLIANCE GLOBAL AGI 11.1 11.14 11.1 11.26 11.08 11.14 18,614,300 207,475,822 33,426,828
ANGLO-PHIL HLDG APO 1.94 2.04 2 2.08 1.94 1.94 221,000 439,140 -
ANSCOR ANS 3.08 3.12 - - - - - - -
ASIA AMALGAMATED AAA 0.27 0.51 - - - - - - -
ATN HOLDINGS A ATN 3.22 3.38 3.29 3.48 3.26 3.4 55,000 180,470 -
ATN HOLDINGS B ATNB 7.4 7.7 7.6 8 7.6 8 20,200 153,600 -
AYALA CORP AC 390.4 391 387.6 391 387.6 391 159,950 62,412,868 (26,970,258)
BHI HOLDINGS BH 230 320 - - - - - - -
DMCI HOLDINGS DMC 34.95 35 34.15 35.25 34.15 35 2,156,800 75,189,510 15,759,895
F&J PRINCE A FJP 0.9 1.25 - - - - - - -
F&J PRINCE B FJPB 0.91 1.55 - - - - - - -
FIL-ESTATE CORP FC - - - - - - - - -
FILINVEST DEV. FDC 5.21 5.37 5.27 5.38 5.2 5.38 51,100 267,616 -
FORUM PACIFIC FPI - - - - - - - - -
HOUSE OF INV HI 3.18 3.29 3.15 3.15 3.15 3.15 3,000 9,450 -
JG SUMMIT JGS 20.1 20.6 20.4 20.6 20 20.6 706,300 14,452,070 (924,040)
JOLLIVILLE HLDG JOH 2.32 2.8 2.6 2.6 2.6 2.6 5,000 13,000 -
KEPPEL HLDG. A KPH 2.46 2.8 - - - - - - -
KEPPEL HLDG. B KPHB 2.31 3 - - - - - - -
LODESTAR LIHC 0.57 0.59 0.59 0.59 0.57 0.59 103,000 58,770 -
LOPEZ HLDGS. LPZ 5.3 5.35 5.3 5.4 5.26 5.35 1,543,100 8,250,607 (2,928,853)
MABUHAY HLDG. MHC 0.4 0.445 0.39 0.39 0.39 0.39 100,000 39,000 -
MARCVENTURES MARC 1.84 1.9 1.9 1.92 1.9 1.9 510,000 969,200 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

METRO PAC INV MPI 3.47 3.48 3.55 3.55 3.44 3.47 18,429,000 63,934,450 (18,148,250)
MINERALES IND MIC 2.91 3.1 3.19 3.19 3 3.1 4,000 12,440 -
MJC INVESTMENTS MJIC 1.44 1.98 - - - - - - -
PACIFICA A PA 0.049 0.053 0.049 0.049 0.049 0.049 2,000,000 98,000 -
PRIME MEDIA PRIM 2.02 2.1 2.08 2.08 2.02 2.02 50,000 102,800 -
PRIME ORION POPI 0.425 0.455 0.455 0.455 0.43 0.455 50,000 22,400 -
REPUBLIC GLASS REG 1.8 2 - - - - - - -
SEAFRONT RES. SPM 0.84 1.18 - - - - - - -
SINOPHIL SINO 0.295 0.3 0.3 0.3 0.3 0.3 120,000 36,000 -
SM INVESTMENTS SM 501 512 525 525 501 501 90,460 45,618,970 (24,723,510)
SOLID GROUP SGI 0.8 0.98 0.79 0.8 0.79 0.8 342,000 273,550 -
SOUTH CHINA SOC 1.43 1.45 1.47 1.47 1.43 1.43 57,000 81,550 -
UEM DEVT. MK - - - - - - - - -
UNIOIL HLDG. UNI 0.112 0.135 0.11 0.11 0.11 0.11 10,000 1,100 -
WELLEX INDUS WIN 0.07 0.106 - - - - - - -
WISE A WHI - - - - - - - - -
WISE B WHIB - - - - - - - - -
ZEUS HOLDINGS ZHI 0.18 0.189 - - - - - - -

HOLDING FIRMS SECTOR TOTAL VOLUME : 76,489,020 VALUE : 510,526,728

PROPERTY
**** PROPERTY ****
A. BROWN BRN 2.7 2.72 2.7 2.74 2.7 2.74 9,000 24,400 -
ALCO ALCO 0.166 0.171 0.166 0.166 0.166 0.166 60,000 9,960 -
ANCHOR LAND ALHI 11.2 12 11 11 11 11 20,000 220,000 -
ARANETA PROP ARA 0.35 0.38 0.35 0.35 0.35 0.35 270,000 94,500 -
AYALA LAND ALI 16.2 16.26 16 16.3 15.98 16.2 3,576,000 57,865,720 (16,377,570)
BELLE CORP. BEL 3.95 3.98 4 4.05 3.9 3.98 7,708,000 30,810,510 7,826,540
CEBU HLDG. CHI 2.52 2.82 2.52 2.82 2.52 2.82 101,000 283,840 -
CEBU PROPERTY A CPV 1.74 2.06 - - - - - - -
CEBU PROPERTY B CPVB 1.74 - 2 2 2 2 80,000 160,000 -
CITY & LAND LAND 1.31 1.49 - - - - - - -
CITYLAND DEVT. CDC 1.3 1.48 1.31 1.31 1.31 1.31 12,000 15,720 -
CROWN EQUITIES CEI 0.044 0.045 0.043 0.045 0.043 0.045 3,400,000 151,500 -
CYBER BAY CYBR 0.53 0.54 0.54 0.54 0.54 0.54 1,119,000 604,260 -
EMPIRE EAST ELI 0.53 0.54 0.53 0.53 0.52 0.53 1,016,000 537,900 -
ETON ETON 3.6 3.69 3.56 3.6 3.5 3.6 88,000 310,120 (270,520)
EVER-GOTESCO EVER 0.095 0.11 0.1 0.11 0.095 0.11 760,000 78,150 -
FIL-ESTATE LAND LND 0.87 0.88 0.8 0.87 0.8 0.87 56,829,000 48,136,740 (1,795,330)
FILINVEST LAND FLI 1.34 1.35 1.34 1.35 1.34 1.34 15,617,000 20,998,830 5,255,380
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
HIGHLANDS PRIME HP - 2.5 - - - - - - -
INTERPORT A IRC 0.71 0.8 0.75 0.75 0.75 0.75 100,000 75,000 -
INTERPORT B IRCB 0.71 0.8 0.75 0.75 0.75 0.75 117,000 87,750 87,750
KEPPEL PROP KEP 1.46 2 1.46 1.46 1.46 1.46 1,000 1,460 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 2.35 2.36 2.33 2.39 2.32 2.35 42,164,000 99,505,410 (45,358,150)
MRC ALLIED MRC 0.69 0.72 0.68 0.72 0.68 0.72 791,000 556,380 -
PHIL ESTATES PHES 0.076 0.086 - - - - - - -
PHILREALTY RLT 0.69 0.7 0.68 0.7 0.67 0.69 3,347,000 2,309,950 (69,000)
POLAR PROPERTY PO 5.08 5.26 5.34 5.34 5.05 5.26 32,000 166,095 -
PRIMETOWN PROP. PMT - - - - - - - - -
ROBINSONS LAND RLC 15.42 15.48 15.84 15.84 15.42 15.48 4,204,100 65,757,994 (13,049,678)
SAN MIGUEL PROP SMP 57.75 - - - - - - - -
SHNG PROPERTIES SHNG 1.94 2.05 2 2.05 2 2.05 50,000 101,900 101,900
SM DEVT SMDC 7.8 7.87 7.99 7.99 7.78 7.87 786,400 6,186,157 (2,155,616)

SM PRIME HLDG. SMPH 10.88 10.9 10.98 10.98 10.74 10.88 4,030,000 43,654,932 (6,864,148)
STA.LUCIA LAND SLI 1.67 1.69 1.67 1.7 1.66 1.69 134,000 223,790 -
SUNTRUST HOME SUN 0.42 0.45 - - - - - - -
UNIV RIGHTFIELD UP - - - - - - - - -
UNIWIDE HLDG. UW - - - - - - - - -
VISTA LAND VLL 3.04 3.05 3.09 3.09 3.04 3.05 16,530,000 50,510,520 3,777,250

PROPERTY SECTOR TOTAL VOLUME : 163,435,500 VALUE : 430,079,058

SERVICES
**** MEDIA ****
ABS-CBN ABS 43 44 44 44 44 44 2,600 114,400 -
GMA NETWORK GMA7 6.89 7 7.09 7.09 6.75 7 560,900 3,879,824 -
MANILA BULLETIN MB 0.6 0.64 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

MLABROADCASTING MBC 1 - - - - - - - -

**** TELCOMMUNICATION ****

DIGITEL DGTL 1.42 1.47 1.42 1.47 1.42 1.47 2,422,000 3,533,220 28,800
GLOBE TELECOM GLO 819.5 820 820 820 816 820 35,320 28,960,360 8,675,475
LIBERTY TELECOM LIB 3.72 3.84 3.75 3.84 3.71 3.84 38,000 143,010 -
PLDT TEL 2,528 2,530 2,482 2,534 2,476 2,530 61,515 155,439,120 104,580,380
PLDT ENERGY PCEV 7.23 7.8 7.21 7.22 7.21 7.22 1,100 7,941 -
PT&T PTT - - - - - - - - -

**** INFORMATION TECHNOLOGY ****

BOULEVARD HLDG. BHI 0.065 0.07 0.066 0.066 0.065 0.065 840,000 54,650 -
DIVERSIFIED DFNN 5.77 5.93 5.92 5.95 5.91 5.93 8,800 52,112 -
IMPERIAL A IMP 7.01 8 - - - - - - -
IMPERIAL B IMPB 6 - - - - - - - -
IP CONVERGE CLOUD 3.05 3.28 3 3.36 3 3.12 3,707,000 12,428,340 -

IP E-GAME EG 76.3 76.4 77 77 67 76.3 7,590 570,821 -

IPVG CORP. IP 1.29 1.31 1.3 1.3 1.26 1.3 677,000 867,750 5,110
ISLAND INFO IS 0.047 0.048 - - - - - - -
ISM COMM. ISM 3.82 3.94 3.92 4.01 3.84 3.84 1,549,000 6,096,130 (200,000)
NEXTSTAGE NXT - - - - - - - - -
PHILWEB WEB 15.42 15.46 15.44 15.5 15.3 15.46 2,065,000 31,941,668 (1,144,968)
TRANSPACIFIC BR TBGI 4.4 4.42 4.41 4.45 4.3 4.4 579,000 2,545,470 -

**** TRANSPORATION SERVICES ****

5J CEB 106.2 106.8 106 107.8 105 106.2 3,326,770 353,112,133 (68,796,823)
ABOITIZ TRANS ATS 1.75 1.77 1.75 1.76 1.75 1.76 55,000 96,520 -
ASIAN TERMINALS ATI 7.05 7.18 7.05 7.05 7.05 7.05 7,600 53,580 -
INTL CONTAINER ICT 42.75 42.95 42.5 42.8 42.5 42.75 412,400 17,571,360 (342,500)
KEPPEL MARINE KPM 2.1 2.3 2.1 2.1 2.1 2.1 1,000 2,100 -
LORENZOSHIPPING LSC 1.04 1.1 - - - - - - -
MACROASIA MAC 3 3.05 3.08 3.08 3.05 3.05 68,000 207,490 -
METRO PACIFIC TOL 8 9.99 - - - - - - -
PAL HOLDINGS PAL 4.11 4.45 - - - - - - -

**** HOTEL & LEISURE ****

ACESITE HOTEL DHC 2.16 3.15 - - - - - - -
GRAND PLAZA GPH 24 - - - - - - - -
LEISURE LR 2.95 2.96 3 3.04 2.96 2.96 468,000 1,402,330 -
MANILA JOCKEY MJC 3 3.29 - - - - - - -
MONDRAGON MON - - - - - - - - -
PHIL. RACING PRC 3.12 4.4 - - - - - - -
PREMIER ENT. PEP 0.26 0.27 0.28 0.28 0.255 0.27 23,130,000 5,923,450 -
WATERFRONT WPI 0.275 0.295 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 8.9 9.3 - - - - - - -
FAR EASTERN U FEU 780 - - - - - - - -
IPEOPLE IPO 3.6 4 - - - - - - -

**** DIVERSIFIED SERVICES ****

7-11 SEVN 14.02 21 - - - - - - -
APC GROUP APC 0.64 0.65 0.65 0.66 0.65 0.65 1,424,000 925,700 -
BERJAYA BCOR 20 22 - - - - - - -
EASYCALL ECP 1.7 - - - - - - - -
ICTVI ICTV 0.37 0.6 - - - - - - -
JTH DAVIES JTH 1.78 1.89 - - - - - - -
MIC HOLDINGS MET - - - - - - - - -
PACIFIC ONLINE LOTO 15.84 15.92 15.88 15.88 15.84 15.84 33,300 527,692 -
PAXYS PAX 1.4 1.42 1.4 1.42 1.4 1.42 189,000 265,780 -
PHILCOMSAT PHC - - - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 47,905,045 VALUE : 676,109,643.5

MINING & OIL

**** MINING ****
ABRA MINING AR 0.0038 0.0039 0.0038 0.0039 0.0038 0.0039 45,000,000 172,000 -
APEX MINING A APX 3.8 4.1 4.1 4.1 4.1 4.1 20,000 82,000 -
APEX MINING B APXB 3.8 4.1 - - - - - - -
ATLAS MINING AT 16.68 16.72 16.38 16.96 16.38 16.72 3,197,200 53,514,270 (100,100)
ATOK AB 40 42.95 42.85 43.1 40 42.95 169,000 7,096,645 8,280
BENGUET A BC 11 11.6 11.5 11.5 11.5 11.5 50,000 575,000 -
BENGUET B BCB 14 15.8 - - - - - - -
CENTURY PEAK CPM 2.39 2.43 2.4 2.44 2.36 2.43 3,940,000 9,433,150 4,375,750
DIZON MINES DIZ 4.28 4.48 4.49 4.49 4.48 4.48 12,000 53,820 -
GEOGRACE GEO 0.61 0.62 0.62 0.63 0.61 0.61 381,000 234,480 -
LEPANTO A LC 0.375 0.38 0.36 0.38 0.36 0.375 65,270,000 24,260,400 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

LEPANTO B LCB 0.39 0.395 0.38 0.395 0.38 0.395 12,230,000 4,783,250 330,450
MANILA MINING A MA 0.021 0.022 0.021 0.021 0.021 0.021 67,100,000 1,409,100 -
MANILA MINING B MAB 0.022 0.023 0.022 0.022 0.022 0.022 40,600,000 893,200 -
NICKELASIA NIKL 16 16.02 15.42 16.32 15.42 16.02 5,181,500 83,046,216 1,550,558
NIHAO NI 2.68 2.7 2.66 2.7 2.66 2.7 226,000 604,790 -
OMICO CORP. OM 0.009 0.0094 0.009 0.009 0.009 0.009 32,000,000 288,000 -
ORIENTAL P ORE 3.16 3.17 3.14 3.25 3.13 3.17 4,338,000 13,670,520 -
PHILEX PX 14.82 14.84 14.9 15.04 14.84 14.84 3,764,600 56,285,226 (694,446)
SEMIRARA MINING SCC 178 179.5 179 180 177 179.5 880,550 157,567,492 76,380,695
UNITED PARAGON UPM 0.015 0.016 0.015 0.015 0.015 0.015 63,800,000 957,000 -

**** OIL ****

BASIC PETROLEUM BSC 0.153 0.17 0.153 0.153 0.153 0.153 270,000 41,310 -
ORIENTAL A OPM 0.012 0.013 0.013 0.013 0.012 0.013 101,000,000 1,307,000 -
ORIENTAL B OPMB 0.013 0.014 - - - - - - -

PETROENERGY PERC 5.06 5.08 5.05 5.06 5.04 5.06 9,600 48,480 -
PHILODRILL A OV 0.013 0.014 0.014 0.014 0.013 0.014 15,100,000 201,400 -
PNOC A PEC 18.1 - - - - - - - -
PNOC B PECB 20.2 27 - - - - - - -

MINING AND OIL SECTOR TOTAL VOLUME : 480,539,450 VALUE : 416,563,149

PREFERRED
ALLIEDBANK PREF ABC - - - - - - - - -
BANCO FIL CONV BFC - - - - - - - - -
BANCO FIL NCONV BFNC - - - - - - - - -
PBCP PREFERRED PBCP - - - - - - - - -
AYALA PREF. A ACPA 530 544 - - - - - - -
AYALA PREF. B ACPR - 106 106.5 106.5 106 106 10,610 1,126,490 -
DMCI PREFERRED DMCP - - - - - - - - -

FIRST PHIL HOLD FPHP 103.9 107 103.8 107 103.8 107 140 14,660 -
PETRON PREF PPREF 106.5 106.8 106.8 106.9 106.5 106.5 99,750 10,650,610 42,720

SMC PREF 1 SMCP1 95 99 98 106 90 95.5 193,050 19,130,510 -

SWIFT PREF SFIP - - - - - - - - -

BENGUET PREF. A BCP 38 76 - - - - - - -
ABS-CBN PDR ABSP 53.95 55.8 54 54 53.95 53.95 136,150 7,346,542.5 (0)
GMA HOLDINGS GMAP 6.9 7 6.75 6.9 6.73 6.9 6,098,500 42,034,692 16,110,160

GLOBE PREF A GLOPA - - - - - - - - -

PLDT A TELA 10.82 - - - - - - - -

PLDT AA TLAA 10.94 - - - - - - - -
PLDT B TELB 10.82 - - - - - - - -
PLDT BB TLBB 10.98 - - - - - - - -
PLDT C TELC 10.82 - - - - - - - -
PLDT CC TLCC 11.06 - - - - - - - -
PLDT D TELD 10.82 - - - - - - - -
PLDT DD TLDD 11.06 - - - - - - - -
PLDT E TELE 10.98 - - - - - - - -
PLDT EE TLEE 10.6 - - - - - - - -
PLDT F TELF 10.98 - - - - - - - -
PLDT FF TLFF - - - - - - - - -
PLDT G TELG 10.62 - - - - - - - -
PLDT GG TLGG - - - - - - - - -
PLDT H TELH 11.52 - - - - - - - -
PLDT HH TLHH - - - - - - - - -
PLDT I TELI 10.98 - - - - - - - -
PLDT J TELJ 10.98 - 10.96 10.96 10.96 10.96 100 1,096 -
PLDT K TELK 10.88 - - - - - - - -
PLDT L TELL 11.52 - - - - - - - -
PLDT M TELM 11.52 - - - - - - - -
PLDT N TELN 10.62 - - - - - - - -
PLDT O TELO 10.94 - - - - - - - -
PLDT P TELP 10.62 - - - - - - - -
PLDT Q TELQ 10.94 - - - - - - - -
PLDT R TELR 10.98 - 10.96 10.96 10.96 10.96 100 1,096 -
PLDT S TELS 10.6 - - - - - - - -
PLDT T TELT 10.96 - - - - - - - -
PLDT U TELU 10.8 - 10.8 10.8 10.8 10.8 100 1,080 -
PLDT V TELV 10.92 - 10.92 10.92 10.92 10.92 100 1,092 -
PLDT W TELW 10.94 - - - - - - - -
PLDT X TELX 10.96 - - - - - - - -
PLDT Y TELY 11.52 - - - - - - - -
PLDT Z TELZ 10.94 - 10.94 10.94 10.94 10.94 100 1,094 -
ABOITIZ PREF ATSP 1.38 - - - - - - - -
PREFERRED TOTAL VOLUME : 6,538,700 VALUE : 80,308,962.5
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.

OMICO-W OMW2 0.0024 0.0027 0.0024 0.0024 0.0024 0.0024 16,000,000 38,400 -
INTERPORTWA IRWA - - - - - - - - -
INTERPORTWB IRWB - - - - - - - - -
MEG-WARRANTS MEGW1 1.32 1.34 1.41 1.41 1.32 1.32 484,000 639,570 -
MEG-WARRANTS2 MEGW2 0.75 1.45 - - - - - - -
PLDT-USD DTEL - - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 16,484,000 VALUE : 677,970

SMALL AND MEDIUM ENTERPRISES

IRIPPLE RPL 4.18 4.38 - - - - - - -
MAKATI FINANCE MFIN 1.04 - 2 2 2 2 2,000 4,000 -

SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 2,000 VALUE : 4,000

TOTAL REGULAR VOLUME : 827,271,045 VALUE : 3,461,805,486

 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

NO. OF ADVANCES: 83
NO. OF DECLINES: 48
NO. OF UNCHANGED: 45

NO. OF TRADED ISSUES: 176

NO. OF TRADES: 11949

BLOCK SALES

SECURITY PRICE VOLUME VALUE

AMC 13 6,167,664 80,179,632
AMC 13 6,167,664 80,179,632
AMC 13 43,173,650 561,257,450
AMC 13 6,167,664 80,179,632

ODDLOT VOLUME: : 198,412

ODDLOT VALUE: : 93,345.69

MAIN BOARD CROSS VOLUME: : 204,882,156

MAIN BOARD CROSS VALUE: : 1,746,085,077.28

NON-SECTORAL VOLUME: 0
NON-SECTORAL VALUE: 0

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 917.94 924.81 917.94 921.34 0.81 7.43 8,726,610 523,670,033.9

Industrials 6,924.99 6,994.66 6,924.99 6,972.89 0.72 50.11 111,851,372 1,706,681,906.52
Holding Firms 3,318.55 3,323.6 3,289.56 3,289.56 -0.83 -27.53 76,495,401 510,533,012.5
Property 1,511.46 1,521.14 1,501.3 1,513.63 0.71 10.69 163,450,449 430,088,829.44
Services 1,544.57 1,570.44 1,544.57 1,569.12 1.71 26.43 47,916,215 676,137,232.82
Mining and Oil 12,688.36 12,877.72 12,688.36 12,845.84 1.32 167.46 480,704,052 416,580,162.51
PSEi 4,060.93 4,086.97 4,060.26 4,077.06 0.49 19.73
All Shares 2,878.24 2,907.48 2,878.24 2,896.09 0.76 21.79
SME 2,000 4,000

GRAND TOTAL 889,146,099 Php 4,263,695,177.69

FOREIGN BUYING Php 2,329,495,142.8

FOREIGN SELLING Php 2,397,374,446.8

Companies Under Suspension by the Exchange as of 12/20/2010

AGP - AGP IND`L A

AGPB - AGP IND`L B
ASIA - ASIATRUST
BF - BANCO FILIPINO
BFC - BANCO FIL CONV
BFNC - BANCO FIL NCONV
CAT - TARLAC
CBC - COSMOS
EIBA - EXPORT BANK
EIBB - EXPORT BANK B
FC - FIL-ESTATE CORP
FPI - FORUM PACIFIC
FYN - FILSYN A
FYNB - FILSYN B
GO - GOTESCO LAND A
GOB - GOTESCO LAND B
MAH - METROALLIANCE A
MAHB - METROALLIANCE B
MC - MARSTEEL A
MCB - MARSTEEL B
MK - UEM DEVT.
NXT - NEXTSTAGE
PHC - PHILCOMSAT
PNC - PNCC
UP - UNIV RIGHTFIELD
WHI - WISE A
WHIB - WISE B
DTEL - PLDT-USD
MED - MEDCO HLDG.
MON - MONDRAGON
PCP - PICOP RES.
PMT - PRIMETOWN PROP.
 The Philippine Stock Exchange, Inc
Daily Quotations Report
December 20 , 2010

Net Foreign
Trade (Peso)
Name Symbol Bid Ask Open High Low Close Volume Value Buying (Selling)

PPC - PRYCE CORP.

PTT - PT&T
STN - STENIEL
SWM - SANIWARES
UW - UNIWIDE HLDG.
VMC - VICTORIAS

* Sectoral totals includes main transactions

** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions