The Philippine Stock Exchange, Inc

Daily Quotations Report

February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 70.6 70.85 70.5 71 70.5 70.85 64,110 4,537,833 2,969,055
BDO UNIBANK BDO 79.9 79.95 79 80.2 79 79.9 5,645,550 451,256,165 35,229,873.5
BANK PH ISLANDS BPI 87.6 87.7 87 87.6 86.6 87.6 5,578,340 486,365,339 (50,399,712)
CHINABANK CHIB 57.9 58 58 58 57.8 58 104,470 6,057,514 37,106
CITYSTATE BANK CSB 9.32 14 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 26.65 26.7 26.2 26.75 26.2 26.7 247,100 6,578,900 4,674,970
METROBANK MBT 78.8 78.9 77.8 79.05 77.3 78.9 2,287,220 179,287,247 27,581,718.5
PB BANK PBB 23.6 23.65 23.5 23.6 23.5 23.6 14,700 346,820 23,500
PBCOM PBC 55.1 67.95 - - - - - - -
PHIL NATL BANK PNB 83.1 83.25 83 83.3 82.7 83.25 187,980 15,616,419 9,426,900.5
PSBANK PSB 138.5 139 130.1 139 130.1 139 5,590 770,245 -
PHILTRUST PTC 75 - - - - - - - -
RCBC RCB 42.65 42.75 43 43 42.6 42.75 622,100 26,590,510 (17,875,985)
SECURITY BANK SECB 114.7 115 114.9 115.5 114.3 114.7 278,120 31,905,214 3,652,820
UNION BANK UBP 126.2 126.3 125.5 126.5 125.5 126.2 6,960 876,368 (49,218)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.73 3.02 3.03 3.03 3.03 3.03 3,000 9,090 -
BANKARD BKD 1.98 2 2 2 1.98 1.98 173,000 344,290 -
BDO LEASING BLFI 2 2.08 - - - - - - -
COL FINANCIAL COL 17 17.1 16.98 17.5 16.98 17.1 30,300 520,516 -
FIRST ABACUS FAF 0.79 0.83 - - - - - - -
FILIPINO FUND FFI 8.1 8.9 8.93 8.93 8.9 8.9 200 1,783 -
IREMIT I 2.58 2.78 - - - - - - -
MAYBANK ATR KE MAKE - - - - - - - - -
MEDCO HLDG MED 0.213 0.239 - - - - - - -
MANULIFE MFC 750.5 799.5 - - - - - - -
NTL REINSURANCE NRCP 1.38 1.5 - - - - - - -
PHIL STOCK EXCH PSE 301 303 305 305 303 303 1,050 318,530 20,990
SUN LIFE SLF 1,322 1,330 1,330 1,330 1,322 1,322 100 132,360 -
VANTAGE V 2.5 2.54 2.5 2.5 2.5 2.5 137,000 342,500 -

FINANCIALS SECTOR TOTAL VOLUME : 15,386,890 VALUE : 1,211,857,643

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.3 1.31 1.3 1.31 1.3 1.3 120,000 156,060 -
ABOITIZ POWER AP 36 36.2 35.65 36.15 35.65 36 8,707,700 313,156,700 29,682,690
ENERGY DEVT EDC 5.33 5.34 5.36 5.4 5.3 5.34 10,664,000 57,160,445 (23,118,999)
FIRST GEN FGEN 16.12 16.2 16.1 16.72 16.1 16.12 4,074,100 66,620,794 20,662,202
FIRST PHIL HLDG FPH 66.45 66.95 63.55 66.95 63.55 66.95 336,840 22,297,783 6,228,767
CALAPAN VENTURE H2O 6.5 7 6.85 6.85 6.85 6.85 4,200 28,770 -
MERALCO MER 254.6 255 251 255 251 255 114,650 29,087,456 16,086,464
MANILA WATER MWC 22.15 22.2 22 22.2 22 22.15 1,698,200 37,572,630 (19,753,000)
PETRON PCOR 14.16 14.18 14.28 14.28 14.14 14.18 470,400 6,671,484 (326,612)
PHOENIX PNX 4.85 4.91 4.92 4.92 4.75 4.91 1,198,000 5,869,170 (3,034,310)
SALCON POWER SPC 4.5 4.6 4.5 4.5 4.5 4.5 9,000 40,500 -
TRANS ASIA TA 1.9 1.91 1.91 1.93 1.89 1.91 3,088,000 5,913,970 (15,280)
VIVANT VVT 9.07 11 10.5 10.5 10.5 10.5 5,000 52,500 -

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

AGRINURTURE ANI 4.83 5 4.81 4.81 4.8 4.8 25,000 120,110 -
BOGO MEDELLIN BMM 38.2 53 - - - - - - -
CNTRL AZUCARERA CAT 12.5 15 - - - - - - -
DEL MONTE DMPL 22.8 23.35 22.6 23.35 22.6 23.35 705,800 15,952,055 6,780
DNL INDUS DNL 7.09 7.1 7 7.19 6.97 7.1 11,149,700 78,963,737 (2,035,035)
EMPERADOR EMP 11.54 11.58 11.7 11.7 11.5 11.58 2,011,800 23,339,194 (13,191,542)
ALLIANCE SELECT FOOD 0.99 1 1 1 0.99 0.99 2,164,000 2,162,710 (1,202,000)
GINEBRA GSMI 19.9 20 20 20 20 20 500 10,000 -
JOLLIBEE JFC 152.6 152.9 153 154.9 152.2 152.9 811,340 124,020,334 (39,187,834)
LIBERTY FLOUR LFM 51.05 67 - - - - - - -
PANCAKE PCKH 15.1 15.2 15.02 15.1 15.02 15.1 9,500 143,172 -
PUREFOODS PF 227 230 229 230.2 229 230 13,360 3,072,850 170,110
PEPSI COLA PIP 4.29 4.3 4.28 4.3 4.28 4.3 2,241,000 9,633,040 (1,511,780)
ROXAS AND CO RCI 3.08 4.39 3.5 3.5 3.5 3.5 1,000 3,500 -
RFM CORP RFM 5.23 5.24 5.24 5.25 5.23 5.24 943,100 4,947,737 (1,413,165)
ROXAS HLDG ROX 5.7 5.75 5.53 5.8 5.53 5.75 27,700 158,504 57,500
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

SWIFT FOODS SFI 0.119 0.122 - - - - - - -

UNIV ROBINA URC 119.8 120.2 120 120.2 118.9 120.2 1,714,030 205,281,802 79,125,480
VITARICH VITA 0.61 0.65 0.6 0.61 0.6 0.61 545,000 331,550 -
VICTORIAS VMC 2.58 2.61 2.55 2.61 2.51 2.58 2,020,000 5,175,080 12,950

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

ASIABEST GROUP ABG 11.42 11.5 11.98 11.98 11.36 11.5 5,500 63,272 -
CONCRETE A CA 38.5 55 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.04 1.08 1.04 1.04 1.04 1.04 21,000 21,840 -
DAVINCI CAPITAL DAVIN 0.86 0.88 - - - - - - -
EEI CORP EEI 9.99 10 10 10.08 9.99 10 3,007,400 30,123,667 (21,666,721)
FEDERAL RES. INV FED 9.11 13.88 - - - - - - -
HOLCIM HLCM 13.5 13.6 13.5 13.5 13.5 13.5 15,000 202,500 (40,500)
LAFARGE REP LRI 8.99 9 9.1 9.1 8.97 9 4,448,100 40,030,538 1,416,600
MEGAWIDE MWIDE 12.22 12.32 12.04 12.22 12.04 12.22 138,100 1,676,848 -
PHINMA PHN 12 12.4 12.3 12.3 12.3 12.3 500 6,150 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.72 1.77 1.76 1.77 1.72 1.77 25,000 43,620 -
VULCAN INDL VUL 1.42 1.51 1.52 1.52 1.5 1.51 195,000 294,650 -

**** CHEMICALS ****

CHEMPHIL CIP 80 140 - - - - - - -
CHEMREZ COAT 3.03 3.15 3.01 3.19 3.01 3.19 102,000 318,380 (79,750)
EUROMED EURO 1.5 1.56 - - - - - - -
LMG CHEMICALS LMG 3.97 3.98 4.08 4.08 3.98 3.98 776,000 3,105,000 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MABUHAY VINYL MVC 2.26 2.48 2.23 2.23 2.22 2.22 70,000 155,610 -
PRYCE CORP PPC - - - - - - - - -

**** ELECTRICAL COMPONENTS & EQUIPMENT ****

CIRTEK HLDG CHIPS 12.9 14.24 14.16 14.24 14.16 14.24 26,400 373,832 -
CONCEPCION CIC 25.6 25.9 25.75 25.95 25.75 25.85 144,200 3,727,670 (38,775)
GREENERGY GREEN 0.01 0.011 0.011 0.011 0.01 0.011 70,600,000 770,200 -
INTEGRATED MICR IMI 2.62 2.7 2.68 2.75 2.6 2.6 70,000 188,660 (70,720)
IONICS ION 0.38 0.41 0.41 0.41 0.38 0.38 160,000 62,600 -
PANASONIC PMPC 5.6 6.29 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.75 1.8 1.78 1.78 1.75 1.75 84,000 147,880 -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 134,779,860 VALUE : 1,104,579,170

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.83 1.97 - - - - - - -
ABACORE CAPITAL ABA 0.485 0.5 - - - - - - -
AYALA CORP AC 543 544 533 546.5 533 543 551,120 298,602,180 148,260,940
ABOITIZ EQUITY AEV 53.45 54.9 52.5 54.9 52.5 54.9 1,340,500 72,921,066.5 61,922,249.5
ALLIANCE GLOBAL AGI 27.3 27.35 27.15 27.6 27.1 27.3 6,075,700 166,075,960 34,008,675
ANSCOR ANS 6.65 6.68 6.6 6.7 6.6 6.65 69,400 459,740 (203,280)
ANGLO PHIL HLDG APO 1.68 1.75 1.7 1.7 1.7 1.7 10,000 17,000 -
ATN HLDG A ATN 1.19 1.32 1.16 1.35 1.12 1.35 99,000 120,620 -
ATN HLDG B ATNB 1.18 1.26 1.26 1.26 1.26 1.26 1,000 1,260 -
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 8.16 8.19 7.97 8.3 7.96 8.19 15,085,200 123,503,506 (5,507,397)
DMCI HLDG DMC 63.35 63.4 63 63.5 62.95 63.35 2,415,710 152,910,888 39,672,624.5
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 4.99 5.02 4.92 5.02 4.88 5.02 1,240,000 6,155,530 -
FJ PRINCE A FJP 2.92 3.15 3 3 3 3 10,000 30,000 -
FJ PRINCE B FJPB 3 3.77 - - - - - - -
FORUM PACIFIC FPI 0.18 0.182 0.186 0.186 0.182 0.182 680,000 124,860 -
GT CAPITAL GTCAP 743.5 744 740 746.5 740 744 125,240 93,150,270 13,265,050
HOUSE OF INV HI 6.41 6.49 6.41 6.49 6.41 6.49 269,700 1,729,433 -
JG SUMMIT JGS 40.2 40.25 40.2 40.8 39.85 40.2 4,076,100 163,280,115 24,708,730
JOLLIVILLE HLDG JOH 3 5 - - - - - - -
KEPPEL HLDG A KPH 4.3 4.99 - - - - - - -
KEPPEL HLDG B KPHB 4.3 6.2 - - - - - - -
LODESTAR LIHC 0.62 0.67 0.62 0.62 0.62 0.62 1,000 620 -
LOPEZ HLDG LPZ 4.34 4.35 4.3 4.47 4.3 4.35 2,643,000 11,627,230 1,619,040
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

LT GROUP LTG 18.46 18.48 19 19.02 18.48 18.48 10,872,800 204,894,546 (2,712,632)
MABUHAY HLDG MHC 0.63 0.66 0.62 0.68 0.62 0.66 3,484,000 2,262,330 636,880
MINERALES IND MIC 4.95 5 5.06 5.06 5 5 23,000 115,670 -
MJC INVESTMENTS MJIC 3.1 4.47 - - - - - - -
METRO PAC INV MPI 4.37 4.38 4.39 4.4 4.35 4.38 43,884,000 192,412,080 26,639,960
PACIFICA PA 0.037 0.04 - - - - - - -
PRIME ORION POPI 0.415 0.46 - - - - - - -
PRIME MEDIA PRIM 1.66 1.67 1.75 1.75 1.67 1.67 71,000 118,980 -
REPUBLIC GLASS REG 2.39 2.55 - - - - - - -
SOLID GROUP SGI 1.21 1.24 1.21 1.23 1.21 1.23 164,000 199,340 -
SYNERGY GRID SGP 250 390 - - - - - - -
SINOPHIL SINO 0.285 0.3 0.285 0.285 0.285 0.285 30,000 8,550 -
SM INVESTMENTS SM 700 700.5 698 700.5 695 700.5 693,220 484,913,405 (14,124,675)
SAN MIGUEL CORP SMC 55.85 55.95 55.55 55.95 55.55 55.85 186,290 10,404,379 (640,405)
SOUTH CHINA SOC 1.01 1.05 1.05 1.05 1.01 1.01 2,000 2,060 -
SEAFRONT RES SPM 1.66 1.79 1.61 1.79 1.61 1.79 16,000 27,920 (5,370)
TOP FRONTIER TFHI 65 65.2 66 67.1 65 65 193,790 12,717,674.5 (7,844,801)
UNIOIL HLDG UNI 0.162 0.209 - - - - - - -
WELLEX INDUS WIN 0.169 0.179 0.169 0.169 0.169 0.169 160,000 27,040 -
ZEUS HLDG ZHI 0.335 0.355 0.335 0.36 0.335 0.36 400,000 137,350 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 95,325,180 VALUE : 2,044,538,374

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.188 0.198 - - - - - - -
ANCHOR LAND ALHI 12.72 13.3 13 13.3 13 13.3 1,000 13,090 -
AYALA LAND ALI 26.1 26.15 26.4 26.45 26.1 26.15 8,173,800 215,243,020 (79,141,300)
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.42 1.44 1.46 1.46 1.42 1.42 200,000 286,100 -
BELLE CORP BEL 5.54 5.55 5.58 5.66 5.54 5.55 3,825,800 21,327,948 7,289,163
A BROWN BRN 1.07 1.17 1.08 1.17 1.06 1.17 48,000 51,760 -
CITYLAND DEVT CDC 1.02 1.1 - - - - - - -
CROWN EQUITIES CEI 0.071 0.076 0.073 0.073 0.07 0.071 2,120,000 150,520 -
CEBU HLDG CHI 5.33 5.34 5.4 5.4 5.34 5.34 519,200 2,773,558 (2,680,388)
CENTURY PROP CPG 1.34 1.35 1.35 1.36 1.34 1.34 3,499,000 4,690,500 400,660
CEBU PROP A CPV 4.6 5.5 - - - - - - -
CEBU PROP B CPVB 4.6 5.5 - - - - - - -
CYBER BAY CYBR 0.48 0.5 - - - - - - -
EMPIRE EAST ELI 0.93 0.94 0.92 0.93 0.92 0.93 1,744,000 1,621,840 -
EVER GOTESCO EVER 0.19 0.195 0.188 0.21 0.186 0.195 2,360,000 457,060 386,760
FILINVEST LAND FLI 1.36 1.37 1.3 1.36 1.3 1.36 40,458,000 54,354,490 26,445,570
GLOBAL ESTATE GERI 1.25 1.26 1.25 1.26 1.24 1.25 3,622,000 4,533,680 (1,631,000)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.6 6.74 6.7 6.7 6.7 6.7 200 1,340 -
IRC PROP IRC 1.43 1.45 1.44 1.45 1.41 1.45 1,959,000 2,807,910 867,520
KEPPEL PROP KEP 2.83 3.1 - - - - - - -
CITY AND LAND LAND 1.68 1.7 1.68 1.68 1.66 1.68 20,000 33,580 1,660
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.76 3.77 3.72 3.76 3.72 3.76 56,414,000 211,593,920 115,635,780
MRC ALLIED MRC 0.108 0.109 0.113 0.113 0.109 0.109 5,170,000 574,830 -
PHIL ESTATES PHES 0.37 0.38 0.375 0.38 0.375 0.38 540,000 203,000 (75,000)
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.71 3.08 - - - - - - -
ROBINSONS LAND RLC 19.76 19.9 19.8 20 19.7 19.9 7,372,000 146,644,428 (101,978,944)
PHIL REALTY RLT 0.445 0.45 0.445 0.47 0.445 0.45 7,020,000 3,274,400 -
ROCKWELL ROCK 1.62 1.63 1.65 1.65 1.61 1.62 1,010,000 1,641,140 14,490
SHANG PROP SHNG 3.15 3.2 - - - - - - -
STA LUCIA LAND SLI 0.6 0.61 0.62 0.62 0.6 0.6 63,000 38,180 -
SM PRIME HLDG SMPH 15.36 15.38 14.9 15.46 14.9 15.38 21,427,000 327,912,450 87,082,280
STARMALLS STR 3.41 3.56 3.57 3.57 3.57 3.57 10,000 35,700 -
SUNTRUST HOME SUN 0.9 0.93 0.91 0.93 0.9 0.93 229,000 208,860 -
PHIL TOBACCO TFC 16.68 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.06 5.07 5.15 5.18 5.07 5.07 10,195,600 52,107,606 (20,467,977)

PROPERTY SECTOR TOTAL VOLUME : 178,094,600 VALUE : 1,052,819,900

SERVICES
**** MEDIA ****
ABS CBN ABS 28.2 28.3 27.9 28.2 27.9 28.2 28,700 805,155 -
GMA NETWORK GMA7 8.33 8.4 8.4 8.4 8.4 8.4 304,400 2,556,960 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

MANILA BULLETIN MB 0.61 0.62 0.65 0.65 0.61 0.62 891,000 552,510 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,721 1,733 1,700 1,738 1,700 1,733 62,935 108,362,435 (8,302,880)
LIBERTY TELECOM LIB 1.84 1.9 1.84 1.84 1.84 1.84 30,000 55,200 -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,698 2,700 2,686 2,706 2,660 2,700 105,095 282,455,310 37,215,880

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.7 5.89 5.9 5.9 5.89 5.89 57,000 336,280 -
IMPERIAL A IMP 4.51 4.99 4.51 4.51 4.51 4.51 410,000 1,849,100 -
IMPERIAL B IMPB - 52.9 - - - - - - -
ISLAND INFO IS 0.039 0.041 0.039 0.039 0.039 0.039 100,000 3,900 -
ISM COMM ISM 1.89 1.95 1.88 1.95 1.88 1.95 2,000 3,830 -
MG HLDG MG 0.38 0.425 - - - - - - -
NEXTSTAGE NXT 2.8 2.81 2.81 2.81 2.65 2.81 147,000 403,830 64,180
TRANSPACIFIC BR TBGI 1.8 2.04 - - - - - - -
PHILWEB WEB 7.85 8.28 8.3 8.3 8 8.28 180,400 1,462,571 1,237,090
YEHEY CORP YEHEY 1.07 1.14 - - - - - - -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 2.26 2.35 2.48 2.48 2.24 2.35 250,000 589,370 -
ASIAN TERMINALS ATI 11 11.5 11 11 11 11 100 1,100 -
CEBU AIR CEB 49.8 49.95 50 50 49.95 49.95 76,800 3,837,100 1,269,200
INTL CONTAINER ICT 100 100.4 98.65 100.6 98.65 100 1,576,750 157,349,708 121,275,942
LORENZO SHIPPNG LSC 1.26 1.59 1.25 1.25 1.23 1.23 21,000 25,990 -
MACROASIA MAC 2.47 2.5 2.52 2.53 2.4 2.5 549,000 1,340,880 (505,920)
PAL HLDG PAL 5.6 5.65 5.8 5.8 5.8 5.8 100 580 -
GLOBALPORT PORT 5.2 8.15 - - - - - - -
HARBOR STAR TUGS 1.49 1.5 1.47 1.5 1.46 1.49 579,000 851,580 618,160

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.04 1.09 1.09 1.09 1.04 1.09 47,000 50,380 -
BOULEVARD HLDG BHI 0.133 0.135 0.133 0.135 0.132 0.134 7,390,000 987,010 26,600
DISCOVERY WORLD DWC 1.8 1.9 1.99 1.99 1.8 1.98 535,000 979,160 43,790
GRAND PLAZA GPH 25.2 - - - - - - - -
WATERFRONT WPI 0.33 0.34 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.48 10.5 10.48 10.48 10.48 10.48 700 7,336 -
FAR EASTERN U FEU 1,103 1,108 - - - - - - -
IPEOPLE IPO 11.1 12 - - - - - - -
STI HLDG STI 0.67 0.68 0.68 0.68 0.67 0.68 642,000 431,200 266,320

**** CASINOS & GAMING ****

BERJAYA BCOR 18.1 27 - - - - - - -
BLOOMBERRY BLOOM 8.58 8.6 8.6 8.64 8.56 8.6 2,898,500 24,916,883 (9,597,316)
IP EGAME EG 0.013 0.014 0.014 0.014 0.013 0.014 7,200,000 94,700 -
PACIFIC ONLINE LOTO 15 15.2 15 15 15 15 300 4,500 -
LEISURE AND RES LR 7.55 7.57 7.62 7.62 7.5 7.55 232,500 1,750,326 (30,160)
MELCO CROWN MCP 13.86 13.96 13.86 13.98 13.6 13.96 1,076,800 14,859,284 (894,430)
MANILA JOCKEY MJC 1.68 1.74 1.67 1.67 1.65 1.65 44,000 73,240 -
PRMIERE HORIZON PHA 0.29 0.31 0.295 0.295 0.295 0.295 200,000 59,000 -
PHIL RACING PRC 8.81 9.2 - - - - - - -
TRAVELLERS RWM 9.75 9.81 9.6 10 9.6 9.81 10,972,300 108,058,283 (57,239,394)

**** RETAIL ****

CALATA CORP CAL 3.21 3.28 3.21 3.28 3.2 3.28 75,000 243,530 -
PUREGOLD PGOLD 40.9 41.05 40.2 41.35 40 41.05 2,762,100 113,336,265 44,440,805
ROBINSONS RTL RRHI 64 64.1 64.15 67 63.95 64 4,495,260 288,482,811.5 115,048,622
PHIL SEVEN CORP SEVN 99.5 103 102.9 103 100 100 350,200 35,770,580 20,580

**** OTHER SERVICES ****

APC GROUP APC 0.6 0.61 0.62 0.63 0.61 0.61 259,000 160,560 -
EASYCALL ECP 2.56 2.82 - - - - - - -
NOW CORP NOW 0.365 0.385 - - - - - - -
PAXYS PAX 2.39 2.42 2.45 2.47 2.38 2.42 632,000 1,526,360 -
PHILCOMSAT PHC - - - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 46,148,240 VALUE : 1,174,385,322.5

MINING & OIL

**** MINING ****
ATOK AB 12.4 17.5 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

APEX MINING APX 2 2.09 1.95 2.08 1.95 2.08 60,000 119,900 10,400
ABRA MINING AR 0.0051 0.0052 0.0049 0.0054 0.0048 0.0052 3,013,000,000 15,263,500 (195,000)
ATLAS MINING AT 15.3 15.4 15.24 15.6 15.24 15.3 558,900 8,620,218 (828,642)
BENGUET A BC 7.6 7.9 7.62 7.94 7.62 7.9 13,100 100,014 -
BENGUET B BCB 7.6 7.8 7.6 7.8 7.6 7.8 20,800 161,210 (120,900)
COAL ASIA HLDG COAL 0.77 0.78 0.79 0.79 0.77 0.78 1,149,000 892,950 -
CENTURY PEAK CPM 0.57 0.6 - - - - - - -
DIZON MINES DIZ 5.7 5.71 5.7 5.99 5.55 5.71 98,200 564,224 -
GEOGRACE GEO 0.405 0.41 0.41 0.41 0.405 0.41 330,000 133,750 -
LEPANTO A LC 0.395 0.4 0.4 0.4 0.395 0.395 24,060,000 9,548,950 -
LEPANTO B LCB 0.4 0.41 0.395 0.41 0.395 0.4 6,440,000 2,602,550 403,050
MANILA MINING A MA 0.019 0.02 0.019 0.02 0.019 0.019 270,000,000 5,130,300 -
MANILA MINING B MAB 0.021 0.022 0.021 0.022 0.021 0.021 33,500,000 724,500 (2,200)
MARCVENTURES MARC 3.33 3.39 3.37 3.4 3.32 3.32 1,051,000 3,492,300 -
NIHAO NI 2.35 2.36 2.28 2.41 2.2 2.35 760,000 1,756,520 263,200
NICKEL ASIA NIKL 17.08 17.12 17.08 17.2 17.04 17.08 1,003,000 17,137,528 2,293,668
OMICO CORP OM 0.365 0.42 - - - - - - -
ORNTL PENINSULA ORE 1.62 1.63 1.62 1.67 1.6 1.62 1,728,000 2,831,040 -
PHILEX PX 9.13 9.18 9 9.25 9 9.13 1,956,300 17,931,329 (708,426)
SEMIRARA MINING SCC 340 340.2 339 342 338.8 340.2 447,900 152,386,462 (66,944,180)
UNITED PARAGON UPM 0.01 0.011 - - - - - - -

**** OIL ****

BASIC PETROLEUM BSC 0.243 0.25 - - - - - - -
ORIENTAL A OPM 0.017 0.018 0.017 0.017 0.017 0.017 26,500,000 450,500 -
ORIENTAL B OPMB 0.018 0.02 0.02 0.02 0.02 0.02 16,000,000 320,000 -
PHILODRILL OV 0.035 0.036 0.035 0.036 0.035 0.036 23,400,000 841,400 -
PETROENERGY PERC 5.51 5.6 5.5 5.6 5.5 5.6 23,000 128,000 -
PX PETROLEUM PXP 8.2 8.22 8.25 8.37 8.2 8.22 181,300 1,501,194 1,125,769

MINING & OIL SECTOR TOTAL VOLUME : 3,422,280,500 VALUE : 242,638,339

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 28.05 28.1 27.15 28.5 27.15 28.05 704,300 19,625,425 6,081,170
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 524.5 525 525 525 524.5 524.5 24,850 13,046,200 -
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - - - - - - - -
FGEN PREF G FGENG 112 112.6 112 112 112 112 14,080 1,576,960 -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.45 8.69 - - - - - - -
LR PREF LRP 1 1.02 1.02 1.02 1.01 1.01 60,000 60,700 -
PF PREF PFP 1,053 1,060 1,051 1,054 1,051 1,052 3,550 3,732,600 -
PCOR PREF PPREF 107.5 107.6 107.6 107.6 107.6 107.6 110 11,836 -
SFI PREF SFIP 1.22 - 1.22 1.22 1.22 1.22 1,000 1,220 -
SMC PREF 2A SMC2A 75.7 75.75 75.7 75.75 75.7 75.7 377,120 28,564,531 (19,637,922)
SMC PREF 2B SMC2B 77 77.1 77.1 77.1 77.1 77.1 20,400 1,572,840 -
SMC PREF 2C SMC2C 79.6 80 80 80 80 80 30,040 2,403,200 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,235,450 VALUE : 70,595,512

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.32 0.325 0.33 0.33 0.31 0.33 200,000 64,400 -
MEG WARRANT MEGW1 2.6 2.69 2.51 2.6 2.51 2.6 94,000 238,990 -
MEG WARRANT 2 MEGW2 2.58 2.65 - - - - - - -

WARRANTS TOTAL VOLUME : 294,000 VALUE : 303,390

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE MFIN 1.78 - - - - - - - -
IRIPPLE RPL 9.62 11.7 - - - - - - -

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 97.7 98 97.3 98 97.3 98 1,140 111,273 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 1,140 VALUE : 111,273

TOTAL MAIN BOARD VOLUME : 3,892,016,410 VALUE : 6,830,930,021.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php

NO. OF ADVANCES: 100

NO. OF DECLINES: 48
NO. OF UNCHANGED: 50

NO. OF TRADED ISSUES: 198

NO. OF TRADES: 27,175

ODDLOT VOLUME: 249,829

ODDLOT VALUE: 151,098.28

BLOCK SALE VOLUME: 0

BLOCK SALE VALUE: 0.00

BLOCK SALES

SECURITY PRICE VOLUME VALUE

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,497.19 1,505.98 1,494.25 1,505.98 0.59 8.79 15,387,368 1,211,887,605.95

Industrials 8,905.79 8,977.65 8,905.79 8,976.77 0.8 70.98 134,784,959 1,104,603,944.70
Holding Firms 5,447.85 5,517.4 5,447.85 5,512.59 1.19 64.74 95,331,066 2,044,583,722.26
Property 2,303.28 2,332.15 2,303.28 2,322.34 1.54 35.22 178,103,016 1,052,835,165.66
Services 1,871.11 1,891.68 1,865.41 1,891.24 1.08 20.17 46,149,501 1,174,402,757.20
Mining & Oil 13,741.22 13,943.33 13,741.22 13,871.28 0.95 130.06 3,422,509,189 242,656,651.01
SME
ETF 1,140 111,273.00
PSEi 6,049.87 6,110.98 6,049.87 6,106.03 1.06 63.78
All Shares 3,679.83 3,710.89 3,679.83 3,710.31 0.9 33.01

GRAND TOTAL 3,892,266,239 6,831,081,119.78

Note: Sectoral and Grand Total include Main Board, Oddlot, and Block Sale transactions.

FOREIGN BUYING: Php 4,230,968,207.6

FOREIGN SELLING: Php 3,670,371,352.97
NET FOREIGN BUYING/(SELLING): Php 560,596,854.63
TOTAL FOREIGN: Php 7,901,339,560.57

Securities Under Suspension by the Exchange as of February 11 , 2014

ABC PREF ABC

AC PREF A ACPA
ALPHALAND ALPHA
ASIATRUST ASIA
EXPORT BANK EIBA
EXPORT BANK B EIBB
FIL ESTATE CORP FC
FPH PREF FPHP
FILSYN A FYN
FILSYN B FYNB
GOTESCO LAND A GO
GOTESCO LAND B GOB
METROALLIANCE A MAH
METROALLIANCE B MAHB
MAYBANK ATR KE MAKE
MARSTEEL A MC
MARSTEEL B MCB
PICOP RES PCP
PHILCOMSAT PHC
PRIMETOWN PROP PMT
PNCC PNC
PRYCE CORP PPC
PTT CORP PTT
SMC PREF 1 SMCP1
STENIEL STN
TEL PREF HH TLHH
UNIWIDE HLDG UW
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 11 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php