The Philippine Stock Exchange, Inc

Daily Quotations Report

February 07 , 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 70.8 70.95 70.95 70.6 70.8 60,440 4,273,488.5 3,092,548.5
BDO UNIBANK BDO 79.4 79.5 79.8 80 79.5 79.5 2,531,960 201,716,054.5 (36,441,873)
BANK PH ISLANDS BPI 87.8 88 87.2 88.55 86.3 87.8 1,397,890 122,118,693 47,135,894.5
CHINABANK CHIB 58 58.1 58.5 58.5 58 58 37,570 2,179,674.5 153,700
CITYSTATE BANK CSB 9.32 14 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 26.05 26.1 25.8 26.25 25.75 26.05 538,500 14,017,245 4,216,260
METROBANK MBT 76.7 76.8 76.05 76.95 76.05 76.8 3,050,210 233,777,611 (30,608,312)
PB BANK PBB 23.3 23.6 23.2 23.25 23.2 23.25 7,000 162,500 116,000
PBCOM PBC 55.5 67.95 - - - - - - -
PHIL NATL BANK PNB 82.8 83.1 83 83.3 82.8 82.8 571,470 47,416,354.5 6,122,849
PSBANK PSB 131 137.5 - - - - - - -
PHILTRUST PTC 95 - - - - - - - -
RCBC RCB 42.95 43 43.2 43.3 42.75 43 2,006,100 86,160,850 29,017,275
SECURITY BANK SECB 113.1 113.2 113.2 113.3 111.2 113.1 102,600 11,607,035 (307,950)
UNION BANK UBP 127 128 125.6 128 125.6 127 22,350 2,851,906 -

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.83 3.04 2.7 3.04 2.68 3.04 193,000 570,750 -
BANKARD BKD 1.97 1.99 2 2.05 1.98 1.99 312,000 625,950 -
BDO LEASING BLFI 2 2.05 - - - - - - -
COL FINANCIAL COL 15.8 16.18 16.2 16.2 15.38 16.18 5,300 83,698 -
FIRST ABACUS FAF 0.79 0.83 - - - - - - -
FILIPINO FUND FFI 8.1 8.5 8.51 8.51 8.5 8.5 4,900 41,652 -
IREMIT I 2.56 2.79 2.76 2.8 2.76 2.79 24,000 66,620 -
MAYBANK ATR KE MAKE 20.4 23 - - - - - - -
MEDCO HLDG MED 0.215 0.239 - - - - - - -
MANULIFE MFC 738 800 - - - - - - -
NTL REINSURANCE NRCP 1.41 1.49 1.41 1.41 1.41 1.41 6,000 8,460 -
PHIL STOCK EXCH PSE 300 304 306.8 306.8 304 304 5,730 1,745,868 (1,180,350)
SUN LIFE SLF 1,330 1,350 1,330 1,330 1,330 1,330 20 26,600 -
VANTAGE V 2.5 2.55 2.5 2.5 2.5 2.5 215,000 537,500 -

FINANCIALS SECTOR TOTAL VOLUME : 11,092,040 VALUE : 729,988,510

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.3 1.33 1.31 1.31 1.3 1.3 56,000 72,980 -
ABOITIZ POWER AP 36 36.05 36 36.75 35.95 36 4,400,000 158,836,740 25,566,920
ENERGY DEVT EDC 5.2 5.23 5.23 5.25 5.2 5.23 6,087,500 31,817,823 6,941,758
FIRST GEN FGEN 15.6 15.7 15.38 15.76 15.38 15.6 2,483,600 38,798,320 (3,232,490)
FIRST PHIL HLDG FPH 63.3 63.4 63.65 63.8 62.5 63.3 440,140 27,882,085.5 17,380,416
CALAPAN VENTURE H2O 6.5 6.84 6.49 6.84 6.49 6.84 8,600 55,933 35
MERALCO MER 248.8 249 248.2 251 247.2 249 148,190 36,905,782 (5,603,576)
MANILA WATER MWC 22.3 22.45 22.1 22.45 21.95 22.3 1,128,700 24,985,490 976,305
PETRON PCOR 14.16 14.18 14.06 14.2 14.06 14.18 4,920,500 69,681,042 54,237,894
PHOENIX PNX 5 5.05 5.05 5.05 5 5 182,600 917,648 (501,640)
SALCON POWER SPC 4.5 4.64 - - - - - - -
TRANS ASIA TA 1.86 1.87 1.78 1.89 1.78 1.86 12,441,000 23,005,650 309,980
VIVANT VVT 9.15 10.96 - - - - - - -

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

AGRINURTURE ANI 4.95 5.11 4.98 5.11 4.95 5.11 35,600 176,702 -
BOGO MEDELLIN BMM 38.2 53 - - - - - - -
CNTRL AZUCARERA CAT 12.22 15 - - - - - - -
DEL MONTE DMPL 22.8 23 22.7 23 22.7 22.8 2,049,600 47,139,905 29,640
DNL INDUS DNL 6.95 7 7.03 7.05 6.95 6.95 2,341,700 16,419,929 (4,346,275)
EMPERADOR EMP 11.6 11.62 11.5 11.7 11.5 11.62 1,571,800 18,189,820 (3,958,666)
ALLIANCE SELECT FOOD 1 1.01 1.02 1.02 1 1.01 276,000 280,100 40,400
GINEBRA GSMI 20 20.2 20.2 20.2 20.2 20.2 5,000 101,000 -
JOLLIBEE JFC 152.5 152.7 152.9 153 151.8 152.5 408,990 62,379,442 (14,780,275)
LIBERTY FLOUR LFM 51.05 67 - - - - - - -
LT GROUP LTG 19.52 19.8 19.58 19.9 19.42 19.52 9,079,100 177,473,104 17,341,336
PANCAKE PCKH 14.72 15.1 15.1 15.16 15 15 1,041,800 15,787,590 -
PUREFOODS PF 224.4 230 230 235 230 230 86,720 19,948,030 (1,189,100)
PEPSI COLA PIP 4.29 4.39 4.3 4.35 4.29 4.29 2,734,000 11,756,730 (1,659,800)
ROXAS AND CO RCI 3.08 4.39 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

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

RFM CORP RFM 5.21 5.24 5.3 5.31 5.2 5.24 400,900 2,105,535 (756,666)
ROXAS HLDG ROX 5.64 5.65 5.68 5.79 5.6 5.65 95,000 536,603 56,500
SWIFT FOODS SFI 0.119 0.122 0.119 0.119 0.119 0.119 3,000,000 357,000 -
SAN MIGUEL CORP SMC 55.1 55.5 55.5 55.95 55.1 55.1 134,850 7,479,765.5 (5,024,411)
UNIV ROBINA URC 117.7 117.8 116.9 118.1 116.3 117.8 1,034,750 121,841,066 40,974,349
VITARICH VITA 0.6 0.61 0.64 0.64 0.6 0.61 169,000 103,400 10,200
VICTORIAS VMC 2.58 2.61 2.53 2.61 2.53 2.6 3,955,000 10,217,460 4,458,520

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

ASIABEST GROUP ABG 11.42 11.6 11.4 11.6 11.4 11.42 2,400 27,592 -
CONCRETE A CA 38.5 55 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.05 1.07 1.05 1.05 1.05 1.05 100,000 105,000 -
DAVINCI CAPITAL DAVIN 0.86 0.89 0.89 0.89 0.89 0.89 2,000 1,780 -
EEI CORP EEI 9.99 10 10.16 10.16 9.99 10 453,600 4,539,399 (1,992,537)
FEDERAL RES. INV FED 9.1 13.9 10.04 10.04 10.04 10.04 1,100 11,044 -
HOLCIM HLCM 13.26 13.38 13.4 13.5 13.4 13.4 1,147,600 15,378,840 (0)
LAFARGE REP LRI 8.98 9 9.08 9.08 8.98 9 2,594,300 23,477,310 (898,860)
MEGAWIDE MWIDE 11.64 11.88 11.48 11.7 11.48 11.64 697,400 8,013,990 (686,950)
PHINMA PHN 12 12.48 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.7 1.76 - - - - - - -
VULCAN INDL VUL 1.4 1.41 1.42 1.46 1.4 1.41 192,000 272,430 -

**** CHEMICALS ****

CHEMPHIL CIP 120 140 - - - - - - -
CHEMREZ COAT 3.06 3.2 3.21 3.21 3.21 3.21 150,000 481,500 -
EUROMED EURO 1.5 1.56 - - - - - - -
LMG CHEMICALS LMG 4.08 4.09 4.02 4.16 4.02 4.09 1,156,000 4,742,630 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MELCO CROWN MCP 13.38 13.4 13.28 13.58 13.16 13.4 1,931,000 25,808,768 (4,880,366)
MABUHAY VINYL MVC 2.23 2.49 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 13.12 14.16 14.2 14.2 14.2 14.2 2,900 41,180 -
CONCEPCION CIC 25.5 25.95 24 25.5 24 25.5 227,400 5,596,585 312,245
GREENERGY GREEN 0.01 0.011 0.011 0.011 0.011 0.011 3,200,000 35,200 -
INTEGRATED MICR IMI 2.58 2.62 - - - - - - -
IONICS ION 0.38 0.475 0.38 0.4 0.38 0.4 700,000 266,200 -
PANASONIC PMPC 5.6 6 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.74 1.8 1.78 1.8 1.78 1.8 101,000 181,500 89,720
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 73,827,050 VALUE : 1,048,609,825.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.9 1.98 - - - - - - -
ABACORE CAPITAL ABA 0.495 0.5 0.5 0.5 0.495 0.5 2,050,000 1,024,900 -
AYALA CORP AC 525 525.5 522 531 522 525.5 631,230 331,763,350 (35,014,400)
ABOITIZ EQUITY AEV 52.5 52.6 51 52.6 51 52.6 1,430,010 73,798,761.5 36,449,506.5
ALLIANCE GLOBAL AGI 27 27.05 27 27.15 27 27.05 14,192,100 384,133,670 17,178,075
ANSCOR ANS 6.6 6.67 6.5 6.7 6.3 6.7 111,100 729,549 (124,704)
ANGLO PHIL HLDG APO 1.65 1.75 - - - - - - -
ATN HLDG A ATN 1.16 1.27 - - - - - - -
ATN HLDG B ATNB 1.18 1.26 - - - - - - -
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 7.52 7.55 7.79 7.79 7.48 7.55 20,581,800 155,420,129 (28,135,783)
DMCI HLDG DMC 62.05 62.2 61.5 62.65 61.5 62.2 1,847,640 114,865,886.5 32,392,747
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 4.67 4.68 4.65 4.67 4.65 4.67 252,000 1,175,900 -
FJ PRINCE A FJP 2.92 3.15 - - - - - - -
FJ PRINCE B FJPB 2.61 3.77 - - - - - - -
FORUM PACIFIC FPI 0.181 0.196 0.194 0.196 0.194 0.196 60,000 11,660 -
GT CAPITAL GTCAP 745.5 749 742 751 740 749 128,020 95,662,910 23,523,555
HOUSE OF INV HI 6.3 6.41 6.3 6.3 6.2 6.3 102,800 645,586 -
JG SUMMIT JGS 38.1 38.3 38.2 38.35 37.8 38.1 2,214,100 84,351,210 4,377,370
JOLLIVILLE HLDG JOH 5.35 5.4 5 5.35 5 5.35 18,000 92,800 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

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

KEPPEL HLDG A KPH 4.3 5 - - - - - - -

KEPPEL HLDG B KPHB 4.3 6.2 - - - - - - -
LODESTAR LIHC 0.63 0.67 0.63 0.64 0.63 0.63 421,000 265,930 -
LOPEZ HLDG LPZ 4.26 4.29 4.3 4.4 4.26 4.26 1,169,000 5,006,980 184,990
MARCVENTURES MARC 3.31 3.33 3.34 3.34 3.3 3.31 271,000 896,660 -
MABUHAY HLDG MHC 0.6 0.63 0.6 0.63 0.6 0.63 682,000 413,940 -
MINERALES IND MIC 5.05 5.06 5.07 5.1 5.05 5.06 38,000 192,604 -
MJC INVESTMENTS MJIC 3.09 4.5 - - - - - - -
METRO PAC INV MPI 4.33 4.34 4.29 4.4 4.29 4.33 37,426,000 162,058,810 17,649,110
PACIFICA PA 0.038 0.04 0.038 0.04 0.038 0.04 300,000 11,600 -
PRIME ORION POPI 0.415 0.46 - - - - - - -
PRIME MEDIA PRIM 1.68 1.78 - - - - - - -
REPUBLIC GLASS REG 2.39 2.55 2.55 2.55 2.55 2.55 1,000 2,550 -
SOLID GROUP SGI 1.21 1.25 - - - - - - -
SYNERGY GRID SGP 250 390 - - - - - - -
SINOPHIL SINO 0.285 0.3 - - - - - - -
SM INVESTMENTS SM 691.5 692 685 695 685 692 435,410 301,211,000 (13,602,970)
SOUTH CHINA SOC 1.01 1.03 - - - - - - -
SEAFRONT RES SPM 1.62 1.65 - - - - - - -
TOP FRONTIER TFHI 67.7 67.9 68 69.9 67.55 67.7 63,980 4,343,528 (1,862,603.5)
UNIOIL HLDG UNI 0.162 0.209 - - - - - - -
WELLEX INDUS WIN 0.156 0.179 - - - - - - -
ZEUS HLDG ZHI 0.32 0.33 0.32 0.32 0.32 0.32 50,000 16,000 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 84,476,390 VALUE : 1,718,200,914

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.188 0.199 0.195 0.195 0.195 0.195 500,000 97,500 -
ANCHOR LAND ALHI 12.72 13.3 - - - - - - -
AYALA LAND ALI 26.1 26.15 25.9 26.35 25.9 26.15 7,607,600 199,077,445 (11,499,300)
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.43 1.44 1.45 1.45 1.43 1.43 431,000 617,530 (158,300)
BELLE CORP BEL 5.36 5.37 5.42 5.47 5.36 5.36 2,153,800 11,628,433 3,453,844
A BROWN BRN 1.08 1.14 - - - - - - -
CITYLAND DEVT CDC 1.02 1.05 1.02 1.02 1.02 1.02 3,000 3,060 -
CROWN EQUITIES CEI 0.073 0.079 - - - - - - -
CEBU HLDG CHI 5.34 5.49 5.32 5.49 5.32 5.49 5,800 30,958 (0)
CENTURY PROP CPG 1.34 1.35 1.31 1.37 1.31 1.35 15,909,000 21,424,280 (5,925,800)
CEBU PROP A CPV 4.7 5.5 - - - - - - -
CEBU PROP B CPVB 4.7 5.5 - - - - - - -
CYBER BAY CYBR 0.49 0.52 - - - - - - -
EMPIRE EAST ELI 0.92 0.93 0.92 0.93 0.92 0.92 1,214,000 1,116,890 -
EVER GOTESCO EVER 0.185 0.198 0.184 0.184 0.184 0.184 10,000 1,840 -
FILINVEST LAND FLI 1.24 1.26 1.25 1.26 1.23 1.24 40,389,000 50,217,460 (26,516,060)
GLOBAL ESTATE GERI 1.25 1.26 1.25 1.29 1.25 1.25 13,104,000 16,484,010 (26,000)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.73 6.75 6.5 6.73 6.5 6.73 22,900 151,997 -
IRC PROP IRC 1.41 1.42 1.41 1.45 1.4 1.45 1,440,000 2,031,030 563,180
KEPPEL PROP KEP 2.83 3.1 - - - - - - -
CITY AND LAND LAND 1.64 1.7 1.7 1.7 1.7 1.7 3,000 5,100 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.73 3.74 3.6 3.75 3.6 3.74 64,311,000 237,553,960 145,926,360
MRC ALLIED MRC 0.109 0.11 0.112 0.116 0.11 0.11 26,180,000 2,951,080 198,000
PHIL ESTATES PHES 0.375 0.385 0.375 0.385 0.375 0.385 80,000 30,300 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.71 3.08 2.7 3.18 2.7 3.18 19,000 53,150 -
ROBINSONS LAND RLC 19.7 19.76 19.8 19.8 19.7 19.76 2,504,000 49,544,854 5,556,938
PHIL REALTY RLT 0.45 0.48 - - - - - - -
ROCKWELL ROCK 1.61 1.63 1.6 1.64 1.6 1.62 605,000 979,870 839,160
SHANG PROP SHNG 3.15 3.24 3.15 3.24 3.15 3.24 143,000 450,630 -
STA LUCIA LAND SLI 0.6 0.61 0.62 0.62 0.62 0.62 1,000 620 -
SM PRIME HLDG SMPH 14.8 14.82 14.66 14.86 14.66 14.82 16,951,900 250,935,428 9,350,634
STARMALLS STR 3.33 3.54 3.4 3.41 3.4 3.41 43,000 146,230 -
SUNTRUST HOME SUN 0.9 0.93 0.92 0.93 0.9 0.9 124,000 113,940 -
PHIL TOBACCO TFC 16.68 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.07 5.09 5.13 5.2 5.06 5.09 16,372,500 83,507,135 (17,566,685)

PROPERTY SECTOR TOTAL VOLUME : 210,171,500 VALUE : 929,268,250

SERVICES
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
ABS CBN ABS 27.5 27.6 28.6 28.6 27.5 27.6 96,000 2,683,640 -
GMA NETWORK GMA7 8.33 8.6 8.34 8.34 8.33 8.33 61,600 513,278 -
MANILA BULLETIN MB 0.63 0.66 0.68 0.68 0.66 0.66 3,000 2,020 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,690 1,712 1,709 1,720 1,685 1,712 33,215 56,882,085 4,892,530
LIBERTY TELECOM LIB 1.9 1.91 1.9 1.9 1.9 1.9 5,000 9,500 -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,648 2,650 2,640 2,680 2,640 2,648 276,910 733,546,370 60,042,430

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.5 5.56 5.56 5.56 5.54 5.56 10,500 58,300 -
IMPERIAL A IMP 4.5 4.99 - - - - - - -
IMPERIAL B IMPB - 52.9 - - - - - - -
ISLAND INFO IS 0.039 0.043 - - - - - - -
ISM COMM ISM 1.89 1.95 1.88 1.95 1.88 1.95 22,000 41,450 -
MG HLDG MG 0.4 0.43 0.38 0.43 0.38 0.43 20,000 8,100 -
NEXTSTAGE NXT 3 3.1 3.7 3.7 2.99 3.08 496,000 1,528,390 -
TRANSPACIFIC BR TBGI 1.8 2.04 - - - - - - -
PHILWEB WEB 8.1 8.28 7.98 8.35 7.98 8.28 89,400 726,970 600,877
YEHEY CORP YEHEY 1.06 1.07 1.15 1.15 1.07 1.07 3,000 3,290 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 2.07 2.14 2.12 2.23 2.07 2.07 130,000 276,170 -
ASIAN TERMINALS ATI 10.2 11 11 11 10.2 10.2 1,700 18,620 5,500
CEBU AIR CEB 49.75 49.95 50 50.3 49.95 49.95 23,700 1,187,250 471,665
INTL CONTAINER ICT 97.4 98 95.9 97.95 95.9 97.4 1,214,940 118,415,276 9,964,226
LORENZO SHIPPNG LSC 1.25 1.59 - - - - - - -
MACROASIA MAC 2.85 2.92 2.99 3 2.85 2.85 10,738,000 32,150,320 (1,212,630)
PAL HLDG PAL 5.75 5.8 5.85 5.85 5.8 5.8 13,400 77,725 -
HARBOR STAR TUGS 1.48 1.49 1.51 1.57 1.49 1.49 2,519,000 3,866,480 475,390

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.03 1.09 1.02 1.09 1.02 1.09 11,000 11,290 -
BOULEVARD HLDG BHI 0.132 0.134 0.134 0.138 0.132 0.133 49,050,000 6,515,520 331,500
DISCOVERY WORLD DWC 1.95 1.99 1.95 1.95 1.95 1.95 1,000 1,950 1,950
GRAND PLAZA GPH 25.2 50 - - - - - - -
WATERFRONT WPI 0.33 0.34 0.34 0.34 0.34 0.34 10,000 3,400 (3,400)

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.14 10.48 10.5 10.5 10.14 10.14 1,700 17,526 -
FAR EASTERN U FEU 1,103 1,110 - - - - - - -
IPEOPLE IPO 11.2 12 - - - - - - -
STI HLDG STI 0.67 0.68 0.67 0.69 0.67 0.68 354,000 238,360 207,080

**** CASINOS & GAMING ****

BERJAYA BCOR 18.1 27 - - - - - - -
BLOOMBERRY BLOOM 8.48 8.49 8.55 8.6 8.48 8.49 1,168,500 9,937,372 (3,888,474)
IP EGAME EG 0.013 0.014 0.014 0.014 0.013 0.014 21,400,000 290,500 -
PACIFIC ONLINE LOTO 15 15.2 15.02 15.02 15 15 2,900 43,540 30,040
LEISURE AND RES LR 7.45 7.48 7.5 7.54 7.41 7.45 1,906,700 14,235,333 7,470,917
MANILA JOCKEY MJC 1.7 1.78 1.63 1.63 1.63 1.63 10,000 16,300 -
PRMIERE HORIZON PHA 0.295 0.305 0.295 0.295 0.295 0.295 50,000 14,750 -
PHIL RACING PRC 8.81 9.2 - - - - - - -
TRAVELLERS RWM 9.78 9.82 9.7 9.9 9.65 9.82 1,668,300 16,341,499 (991,027)

**** RETAIL ****

CALATA CORP CAL 3.21 3.28 3.3 3.3 3.2 3.28 93,000 301,950 -
PUREGOLD PGOLD 39 39.25 39.1 39.5 39 39 1,325,400 51,813,990 10,595,705
ROBINSONS RTL RRHI 59 59.2 57.7 59 57.7 59 3,049,000 178,902,087.5 141,231,703
PHIL SEVEN CORP SEVN 97 100 100 100 100 100 46,270 4,627,000 4,618,000

**** OTHER SERVICES ****

APC GROUP APC 0.59 0.62 0.61 0.61 0.6 0.6 414,000 248,410 -
EASYCALL ECP 2.56 2.82 - - - - - - -
NOW CORP NOW 0.37 0.385 - - - - - - -
PAXYS PAX 2.48 2.5 2.51 2.51 2.48 2.48 152,000 377,860 -
PHILCOMSAT PHC - - - - - - - - -
GLOBALPORT PORT 5.2 8.15 - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 97,152,835 VALUE : 1,247,093,701.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
MINING & OIL
**** MINING ****
ATOK AB 12.5 17.7 - - - - - - -
APEX MINING APX 1.95 2 1.95 1.95 1.95 1.95 86,000 167,700 -
ABRA MINING AR 0.0046 0.0047 0.0048 0.0049 0.0046 0.0046 653,000,000 3,102,600 -
ATLAS MINING AT 15.7 15.76 15.94 16.46 15.7 15.7 1,503,200 23,859,858 3,307,936
BENGUET A BC 7.62 7.94 - - - - - - -
BENGUET B BCB 7.46 7.8 7.46 7.46 7.46 7.46 18,000 134,280 (134,280)
COAL ASIA HLDG COAL 0.8 0.81 0.79 0.81 0.79 0.81 348,000 278,910 -
CENTURY PEAK CPM 0.6 0.65 0.6 0.6 0.6 0.6 60,000 36,000 -
DIZON MINES DIZ 5.4 5.46 5.5 5.87 5.4 5.4 146,000 795,872 (543)
GEOGRACE GEO 0.4 0.405 0.405 0.405 0.4 0.405 390,000 156,150 8,100
LEPANTO A LC 0.38 0.395 0.39 0.395 0.385 0.385 12,810,000 4,976,150 -
LEPANTO B LCB 0.39 0.395 0.39 0.395 0.39 0.395 3,420,000 1,346,650 (27,300)
MANILA MINING A MA 0.018 0.019 0.019 0.019 0.018 0.019 43,100,000 815,600 -
MANILA MINING B MAB 0.02 0.021 0.021 0.021 0.021 0.021 4,000,000 84,000 -
NIHAO NI 2.17 2.18 2.2 2.23 2.13 2.18 121,000 262,070 -
NICKEL ASIA NIKL 17.02 17.14 17.04 17.4 17 17.02 346,900 5,944,620 1,109,174
OMICO CORP OM 0.365 0.42 - - - - - - -
ORNTL PENINSULA ORE 1.6 1.61 1.6 1.63 1.6 1.61 536,000 864,090 -
PHILEX PX 8.83 8.85 8.75 9 8.75 8.85 1,597,900 14,213,617 (6,288,584)
SEMIRARA MINING SCC 324 324.8 320 330 318.2 324 278,810 90,268,350 2,054,774
UNITED PARAGON UPM 0.01 0.011 0.01 0.011 0.01 0.011 300,000 3,100 -

**** OIL ****

BASIC PETROLEUM BSC 0.25 0.255 0.242 0.25 0.242 0.25 880,000 217,600 -
ORIENTAL A OPM 0.017 0.018 0.017 0.018 0.017 0.018 400,000 6,900 -
ORIENTAL B OPMB 0.018 0.02 - - - - - - -
PHILODRILL OV 0.034 0.036 0.035 0.036 0.035 0.035 211,000,000 7,385,400 (5,229,100)
PETROENERGY PERC 5.47 5.59 5.5 5.5 5.5 5.5 3,000 16,500 -
PX PETROLEUM PXP 8.1 8.2 8.2 8.3 8.08 8.2 90,200 741,532 600,734

MINING & OIL SECTOR TOTAL VOLUME : 934,435,010 VALUE : 155,677,549

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 26.9 26.95 27.45 27.45 26.75 26.95 374,800 10,130,895 (5,728,710)
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 525 526.5 525 525 525 525 200 105,000 -
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - - - - - - - -
FGEN PREF G FGENG 111 111.9 111.1 111.1 111.1 111.1 1,000 111,100 -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.45 8.55 8.45 8.45 8.45 8.45 108,900 920,205 169,000
LR PREF LRP 1 1.01 1.01 1.01 1 1 68,000 68,130 -
PF PREF PFP 1,051 1,068 1,050 1,050 1,050 1,050 110 115,500 -
PCOR PREF PPREF 107.6 107.7 107.6 107.6 107.3 107.6 3,000 322,200 -
SFI PREF SFIP 1.22 - - - - - - - -
SMC PREF 2A SMC2A 75.7 75.8 75.7 75.8 75.5 75.5 447,600 33,827,402.5 (30,267,552.5)
SMC PREF 2B SMC2B 77.1 78.4 - - - - - - -
SMC PREF 2C SMC2C 79.3 79.9 - - - - - - -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,003,610 VALUE : 45,600,432.5

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.305 0.33 0.305 0.335 0.305 0.335 130,000 40,600 -
MEG WARRANT MEGW1 2.58 2.65 2.58 2.58 2.58 2.58 44,000 113,520 -
MEG WARRANT 2 MEGW2 2.43 2.65 - - - - - - -

WARRANTS TOTAL VOLUME : 174,000 VALUE : 154,120

SMALL & MEDIUM ENTERPRISES

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
MAKATI FINANCE MFIN 2.32 - - - - - - - -
IRIPPLE RPL 9.62 11.7 - - - - - - -

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 96.6 96.7 96 96.6 96 96.6 2,340 225,211 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 2,340 VALUE : 225,211

TOTAL MAIN BOARD VOLUME : 1,411,157,165 VALUE : 5,829,063,961

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

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

NO. OF ADVANCES: 110

NO. OF DECLINES: 35
NO. OF UNCHANGED: 43

NO. OF TRADED ISSUES: 188

NO. OF TRADES: 21,542

ODDLOT VOLUME: 92,194

ODDLOT VALUE: 120,620.58

BLOCK SALE VOLUME: 26,470,000

BLOCK SALE VALUE: 167,815,150.00

BLOCK SALES

SECURITY PRICE VOLUME VALUE

RCB 42.7500 500,000 21,375,000.00
MPI 4.2453 10,000,000 42,453,000.00
MPI 4.2437 5,000,000 21,218,500.00
COSCO 7.5450 10,970,000 82,768,650.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,488.65 1,500.72 1,488.2 1,495.21 1.21 17.92 11,592,159 751,371,265.00

Industrials 8,799.2 8,892.14 8,799.2 8,861.96 1.37 119.45 73,829,391 1,048,637,382.95
Holding Firms 5,329.94 5,406.11 5,329.94 5,406.11 1.64 87.43 110,454,677 1,864,696,187.75
Property 2,249.8 2,295.74 2,249.8 2,287.96 1.75 39.31 210,176,236 929,275,356.43
Services 1,826.18 1,860.37 1,826.18 1,850.7 1.36 24.83 97,154,235 1,247,104,530.84
Mining & Oil 13,438.42 13,686.74 13,438.42 13,551.28 1.17 157.38 934,510,321 155,689,797.61
SME
ETF 2,340 225,211.00
PSEi 5,919.43 6,020.68 5,919.43 6,011.14 1.63 96.55
All Shares 3,613.29 3,661.27 3,613.29 3,655.93 1.25 45.25

GRAND TOTAL 1,437,719,359 5,996,999,731.58

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

FOREIGN BUYING: Php 3,726,729,132.11

FOREIGN SELLING: Php 3,298,241,391.43
NET FOREIGN BUYING/(SELLING): Php 428,487,740.68
TOTAL FOREIGN: Php 7,024,970,523.54

Securities Under Suspension by the Exchange as of February 07 , 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
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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 07 , 2014

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

TEL PREF HH TLHH

UNIWIDE HLDG UW