The Philippine Stock Exchange, Inc

Daily Quotations Report

February 17 , 2014

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

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 71.75 71.95 72 72 71.75 72 68,060 4,899,504 723,362
BDO UNIBANK BDO 80.95 81 79.95 81 79.95 80.95 3,374,510 273,019,279.5 (33,556,097.5)
BANK PH ISLANDS BPI 88.5 88.6 88.6 89 88.4 88.5 2,634,980 233,352,772 145,649,865.5
CHINABANK CHIB 57.7 57.8 57.6 57.9 57.6 57.7 74,350 4,293,563 (3,238,181)
CITYSTATE BANK CSB 9.32 13.96 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 26.45 26.5 26.35 26.6 26.35 26.5 108,000 2,858,770 2,570,300
METROBANK MBT 81.45 81.5 79.75 82.25 79.75 81.5 13,940,080 1,124,669,105.5 (3,706,990)
PB BANK PBB 23.05 23.35 23.35 23.35 23 23 28,300 655,640 253,850
PBCOM PBC 60.5 66 60.2 60.2 60.2 60.2 90 5,418 -
PHIL NATL BANK PNB 85.2 87 83.2 87 83.1 87 1,242,460 106,418,453 209,633
PSBANK PSB 134 139 - - - - - - -
PHILTRUST PTC 80 - - - - - - - -
RCBC RCB 43.2 43.3 43.5 43.55 43.1 43.3 427,800 18,548,795 (4,391,660)
SECURITY BANK SECB 119.3 119.4 118.1 119.5 118.1 119.3 60,980 7,258,657 941,767
UNION BANK UBP 126 126.9 126.9 126.9 126.9 126.9 230 29,187 (3,807)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.83 3.02 3.06 3.06 2.8 3.02 5,000 14,500 -
BANKARD BKD 1.92 1.95 1.91 1.93 1.9 1.92 547,000 1,042,830 -
BDO LEASING BLFI 2 2.05 - - - - - - -
COL FINANCIAL COL 17.38 17.4 17.4 17.4 17.2 17.4 1,000 17,380 -
FIRST ABACUS FAF 0.79 0.83 - - - - - - -
FILIPINO FUND FFI 8.25 8.68 8.2 8.2 8.2 8.2 700 5,740 -
IREMIT I 2.56 2.75 - - - - - - -
MACAY HLDG MACAY 24 24.25 23 24.25 23 24.25 63,800 1,517,205 -
MEDCO HLDG MED 0.222 0.235 0.237 0.24 0.222 0.222 1,690,000 403,130 -
MANULIFE MFC 765 780 760 762 760 762 290 220,500 -
NTL REINSURANCE NRCP 1.36 1.5 1.5 1.5 1.4 1.4 14,000 19,800 (3,000)
PHIL STOCK EXCH PSE 301.4 302.4 305 305 300.6 302.4 2,120 638,230 (27,190)
SUN LIFE SLF 1,356 1,365 1,365 1,365 1,350 1,360 455 618,450 -
VANTAGE V 2.54 2.56 2.54 2.54 2.54 2.54 20,000 50,800 -

FINANCIALS SECTOR TOTAL VOLUME : 24,304,205 VALUE : 1,780,557,709

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.29 1.33 1.29 1.3 1.29 1.3 100,000 129,500 -
ABOITIZ POWER AP 36.9 36.95 36.35 37 36.35 36.9 1,286,300 47,316,440 25,157,965
ENERGY DEVT EDC 5.39 5.4 5.45 5.46 5.39 5.4 38,000,100 205,148,840 (106,844,225)
FIRST GEN FGEN 16.88 16.9 16.84 16.98 16.84 16.9 1,428,800 24,190,836 9,589,586
FIRST PHIL HLDG FPH 69.75 69.95 69 70 69 69.75 198,970 13,916,903.5 2,410,961
CALAPAN VENTURE H2O 6.61 6.98 6.98 6.98 6.98 6.98 400 2,792 -
MERALCO MER 256 256.8 255 257 254.8 256 192,820 49,320,758 523,040
MANILA WATER MWC 24.65 24.7 24 24.9 23.85 24.7 2,681,500 65,994,020 26,009,620
PETRON PCOR 13.96 13.98 13.94 14 13.94 13.98 3,347,100 46,808,642 28,275,694
PHOENIX PNX 4.89 4.9 4.92 4.92 4.9 4.9 127,000 622,720 (230,500)
SALCON POWER SPC 4.5 4.62 4.48 4.48 4.48 4.48 2,000 8,960 8,960
TRANS ASIA TA 1.88 1.89 1.89 1.9 1.88 1.88 1,637,000 3,088,280 18,900
VIVANT VVT 10 10.5 10 10 10 10 953,100 9,531,000 -

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

AGRINURTURE ANI 4.69 4.7 4.82 4.84 4.66 4.7 449,000 2,116,770 288,520
BOGO MEDELLIN BMM 50 58.95 - - - - - - -
CNTRL AZUCARERA CAT 12.22 15 - - - - - - -
DEL MONTE DMPL 23 23.3 23.15 23.15 23 23.15 8,300 191,445 9,200
DNL INDUS DNL 7.15 7.2 7.21 7.38 7.15 7.15 5,620,200 40,645,130 (2,548,112)
EMPERADOR EMP 11.94 12 11.9 12.04 11.9 12 5,741,700 68,835,536 (31,571,448)
ALLIANCE SELECT FOOD 1 1.01 0.99 1.01 0.99 1.01 625,000 622,900 (55,200)
GINEBRA GSMI 19.7 20 20 20.9 20 20 20,500 410,270 -
JOLLIBEE JFC 157.8 157.9 155.2 159.1 155.2 157.9 715,090 112,947,382 30,298,098
LIBERTY FLOUR LFM 51.05 84 - - - - - - -
PANCAKE PCKH 15 15.3 15 15 15 15 10,000 150,000 -
PUREFOODS PF 221 232 230.8 232 230.8 232 4,760 1,099,354 115,492
PEPSI COLA PIP 4.3 4.35 4.38 4.39 4.35 4.35 2,303,000 10,058,660 (46,370)
ROXAS AND CO RCI 3.3 4.38 4.4 4.4 3.07 3.07 6,000 19,800 -
RFM CORP RFM 5.43 5.5 5.49 5.5 5.4 5.5 141,300 775,475 632,853
ROXAS HLDG ROX 6.03 6.1 6.01 6.13 6 6.1 141,300 858,316 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

SWIFT FOODS SFI 0.119 0.14 0.119 0.119 0.119 0.119 2,720,000 323,680 -
UNIV ROBINA URC 127.2 128 126 128.8 126 128 3,531,880 450,740,976 239,352,767
VITARICH VITA 0.61 0.63 0.61 0.62 0.61 0.62 280,000 172,800 -
VICTORIAS VMC 2.65 2.66 2.65 2.66 2.59 2.65 2,303,000 6,035,140 -

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

ASIABEST GROUP ABG 11.3 11.36 11.4 11.4 11.3 11.3 300 3,406 -
CONCRETE A CA 38.5 54 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.03 1.05 1.03 1.05 1.03 1.05 113,000 117,390 -
DAVINCI CAPITAL DAVIN 0.88 0.89 0.89 0.89 0.88 0.89 76,000 67,250 -
EEI CORP EEI 10.46 10.48 10.18 10.58 10.16 10.48 5,000,600 51,840,576 8,430,244
FED RESOURCES FED 9.45 13.6 9.43 9.43 9.43 9.43 1,000 9,430 -
HOLCIM HLCM 13.5 13.6 13.5 13.5 13.5 13.5 13,300 179,550 (6,750)
LAFARGE REP LRI 9 9.02 9 9.1 9 9.02 488,700 4,413,927 (1,820)
MEGAWIDE MWIDE 12.62 12.84 12.8 12.84 12.4 12.84 896,300 11,446,790 (2,273,696)
PHINMA PHN 11.9 13.5 12 12 12 12 300 3,600 -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.73 1.77 1.72 1.77 1.72 1.77 3,000 5,210 -
VULCAN INDL VUL 1.45 1.48 1.47 1.5 1.47 1.49 422,000 620,690 -

**** CHEMICALS ****

CHEMPHIL CIP 90 130 80 120 80 120 60 5,800 -
CHEMREZ COAT 3.1 3.2 3.2 3.2 3.2 3.2 101,000 323,200 (256,000)
EUROMED EURO 1.25 1.56 - - - - - - -
LMG CHEMICALS LMG 3.8 3.85 3.89 3.9 3.8 3.8 900,000 3,449,450 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MABUHAY VINYL MVC 2.36 2.48 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 12.24 14.3 14.16 14.3 13 14.3 27,000 381,454 -
CONCEPCION CIC 25 25.9 25.95 25.95 25 25.9 800 20,565 5,090
GREENERGY GREEN 0.011 0.012 0.011 0.011 0.011 0.011 18,100,000 199,100 -
INTEGRATED MICR IMI 2.59 2.69 2.69 2.69 2.69 2.69 7,000 18,830 -
IONICS ION 0.38 0.44 0.46 0.46 0.46 0.46 10,000 4,600 -
PANASONIC PMPC 5.6 6.29 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.75 1.87 - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 100,876,680 VALUE : 1,250,892,403.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.81 1.95 1.83 1.83 1.83 1.83 10,000 18,300 -
ABACORE CAPITAL ABA 0.485 0.5 - - - - - - -
AYALA CORP AC 539.5 540 540 543 539 540 345,990 187,011,480 (18,358,855)
ABOITIZ EQUITY AEV 55.2 55.25 55 55.4 55 55.25 1,131,790 62,545,532.5 (18,221,753)
ALLIANCE GLOBAL AGI 27.3 27.35 27.15 27.45 27.1 27.3 6,995,700 191,162,885 (5,818,310)
ANSCOR ANS 6.6 6.67 6.64 6.67 6.6 6.6 23,000 152,420 -
ANGLO PHIL HLDG APO 1.68 1.7 - - - - - - -
ATN HLDG A ATN 1.18 1.25 - - - - - - -
ATN HLDG B ATNB 1.18 1.26 - - - - - - -
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 8.4 8.44 8.33 8.5 8.3 8.4 8,869,100 74,742,868 3,617,058
DMCI HLDG DMC 64.5 65 63.7 65.5 63.7 64.5 1,254,470 81,437,118 15,106,419
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 5.1 5.12 5 5.1 5 5.1 590,000 3,000,720 25,250
FJ PRINCE A FJP 2.92 3.15 - - - - - - -
FJ PRINCE B FJPB 2.61 3.77 - - - - - - -
FORUM PACIFIC FPI 0.177 0.194 0.195 0.195 0.194 0.194 40,000 7,770 -
GT CAPITAL GTCAP 761 762 754 761 750 761 78,520 59,517,765 18,136,885
HOUSE OF INV HI 6.54 6.65 6.48 6.65 6.48 6.65 487,800 3,171,918 (2,860,000)
JG SUMMIT JGS 41.6 41.65 41.5 41.8 40 41.65 2,182,300 90,777,685 (2,073,605)
JOLLIVILLE HLDG JOH 3.6 5.38 - - - - - - -
KEPPEL HLDG A KPH 4.5 4.99 - - - - - - -
KEPPEL HLDG B KPHB 4.5 6.2 - - - - - - -
LODESTAR LIHC 0.62 0.66 0.66 0.66 0.62 0.62 302,000 193,250 -
LOPEZ HLDG LPZ 4.48 4.5 4.45 4.55 4.45 4.5 1,802,000 8,120,920 2,151,480
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

LT GROUP LTG 17.76 17.9 18.28 18.28 17.64 17.76 4,423,900 78,829,648 317,328
MABUHAY HLDG MHC 0.62 0.63 0.62 0.63 0.61 0.63 214,000 134,450 -
MINERALES IND MIC 4.88 5.05 5.05 5.05 5 5.05 10,000 50,450 -
MJC INVESTMENTS MJIC 3.08 4 - - - - - - -
METRO PAC INV MPI 4.4 4.41 4.4 4.45 4.38 4.41 31,920,000 140,769,620 (5,937,870)
PACIFICA PA 0.037 0.04 0.037 0.04 0.037 0.04 3,600,000 133,500 -
PRIME ORION POPI 0.43 0.45 - - - - - - -
PRIME MEDIA PRIM 1.68 1.75 1.65 1.67 1.65 1.67 18,000 29,760 -
REPUBLIC GLASS REG 2.45 2.55 - - - - - - -
SOLID GROUP SGI 1.23 1.25 1.22 1.26 1.22 1.25 213,000 266,610 -
SYNERGY GRID SGP 290 390 250 250 250 250 20 5,000 -
SINOPHIL SINO 0.29 0.3 - - - - - - -
SM INVESTMENTS SM 703.5 704 703 708 701 703.5 727,600 511,956,155 (163,006,295)
SAN MIGUEL CORP SMC 57.95 58 58 58.7 58 58 437,360 25,533,822.5 (6,669,736)
SOUTH CHINA SOC 1.01 1.05 - - - - - - -
SEAFRONT RES SPM 1.81 1.94 - - - - - - -
TOP FRONTIER TFHI 63.5 65 64 65 63.2 65 48,840 3,148,716.5 (1,229,299.5)
UNIOIL HLDG UNI 0.162 0.209 - - - - - - -
WELLEX INDUS WIN 0.174 0.194 0.197 0.197 0.197 0.197 10,000 1,970 -
ZEUS HLDG ZHI 0.34 0.355 0.345 0.345 0.345 0.345 90,000 31,050 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 66,448,940 VALUE : 1,570,596,853

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.188 0.199 - - - - - - -
ANCHOR LAND ALHI 12.76 13.3 12.74 13.3 12.74 13.3 4,500 58,970 19,940
AYALA LAND ALI 26.35 26.4 26.4 26.7 26.3 26.35 5,875,600 155,456,305 (78,290,570)
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.42 1.43 1.43 1.43 1.42 1.42 137,000 195,010 -
BELLE CORP BEL 5.25 5.26 5.37 5.49 5.25 5.25 7,855,800 42,188,006 (9,229,652)
A BROWN BRN 1.07 1.15 - - - - - - -
CITYLAND DEVT CDC 1.02 1.1 - - - - - - -
CROWN EQUITIES CEI 0.071 0.075 - - - - - - -
CEBU HLDG CHI 5.31 5.32 - - - - - - -
CENTURY PROP CPG 1.36 1.37 1.38 1.38 1.35 1.36 9,983,000 13,598,780 (2,145,870)
CEBU PROP A CPV 4.6 5.5 - - - - - - -
CEBU PROP B CPVB 4.6 5.5 - - - - - - -
CYBER BAY CYBR 0.48 0.5 0.47 0.49 0.47 0.49 320,000 156,400 -
EMPIRE EAST ELI 0.93 0.94 0.92 0.93 0.92 0.93 593,000 546,370 -
EVER GOTESCO EVER 0.178 0.187 0.187 0.187 0.187 0.187 120,000 22,440 -
FILINVEST LAND FLI 1.35 1.36 1.34 1.36 1.34 1.35 7,824,000 10,564,580 4,257,270
GLOBAL ESTATE GERI 1.26 1.27 1.26 1.26 1.24 1.26 27,436,000 34,308,100 (1,394,050)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.5 6.83 - - - - - - -
IRC PROP IRC 1.4 1.43 1.41 1.41 1.41 1.41 50,000 70,500 -
KEPPEL PROP KEP 2.83 3.1 - - - - - - -
CITY AND LAND LAND 1.68 1.7 1.7 1.7 1.7 1.7 20,000 34,000 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.89 3.9 3.83 3.9 3.83 3.89 34,764,000 134,482,680 42,805,360
MRC ALLIED MRC 0.101 0.102 0.11 0.11 0.102 0.102 1,360,000 140,230 1,080
PHIL ESTATES PHES 0.365 0.375 0.37 0.375 0.365 0.375 230,000 84,700 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.7 3 - - - - - - -
ROBINSONS LAND RLC 19.54 19.56 19.78 19.78 19.52 19.56 1,348,600 26,403,428 (14,055,008)
PHIL REALTY RLT 0.445 0.45 0.45 0.45 0.45 0.45 700,000 315,000 -
ROCKWELL ROCK 1.68 1.7 1.73 1.75 1.66 1.68 756,000 1,298,960 23,660
SHANG PROP SHNG 3.15 3.25 3.25 3.25 3.25 3.25 18,000 58,500 -
STA LUCIA LAND SLI 0.59 0.6 0.6 0.6 0.59 0.59 638,000 382,400 -
SM PRIME HLDG SMPH 14.92 14.94 14.84 15.06 14.84 14.94 11,501,000 171,494,606 (6,333,806)
STARMALLS STR 3.4 3.56 3.56 3.56 3.56 3.56 20,000 71,200 -
SUNTRUST HOME SUN 0.9 0.92 0.91 0.91 0.9 0.91 116,000 104,810 -
PHIL TOBACCO TFC 16.68 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.09 5.1 5.13 5.16 5.1 5.1 2,914,800 14,935,524 9,417,829

PROPERTY SECTOR TOTAL VOLUME : 114,669,300 VALUE : 607,196,709

SERVICES
**** MEDIA ****
ABS CBN ABS 28.4 28.45 28.45 28.9 28.45 28.45 112,000 3,193,895 -
GMA NETWORK GMA7 8.37 8.4 8.4 8.41 8.35 8.4 1,936,400 16,218,178 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

MANILA BULLETIN MB 0.62 0.65 0.62 0.66 0.62 0.65 13,000 8,310 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,751 1,760 1,769 1,790 1,760 1,760 20,520 36,404,000 (13,514,300)
LIBERTY TELECOM LIB 1.38 1.84 - - - - - - -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,706 2,718 2,686 2,720 2,686 2,718 93,195 252,156,380 71,491,220

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.71 5.95 5.7 5.75 5.7 5.75 35,000 200,000 -
IMPERIAL A IMP 4.5 4.99 - - - - - - -
IMPERIAL B IMPB - 52.9 - - - - - - -
ISLAND INFO IS 0.037 0.043 - - - - - - -
ISM COMM ISM 1.89 1.95 1.9 1.9 1.9 1.9 3,000 5,700 -
MG HLDG MG 0.38 0.4 - - - - - - -
NEXTSTAGE NXT 2.61 2.65 2.52 2.61 2.52 2.61 9,000 23,290 -
TRANSPACIFIC BR TBGI 1.8 2.04 - - - - - - -
PHILWEB WEB 7.4 7.5 7.58 7.6 7.4 7.5 360,700 2,705,542 (744,826)
YEHEY CORP YEHEY 1.05 1.1 1.1 1.1 1.1 1.1 3,000 3,300 -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 2.01 2.21 2.21 2.21 2 2.01 41,000 86,300 -
ASIAN TERMINALS ATI 10.5 11.5 - - - - - - -
CEBU AIR CEB 49.9 49.95 48.9 50 48.9 49.9 59,700 2,960,600 1,133,820
INTL CONTAINER ICT 98.05 98.5 98.9 98.9 98 98.05 1,072,970 105,534,019.5 (48,018,607.5)
LORENZO SHIPPNG LSC 1.26 1.54 1.26 1.26 1.26 1.26 2,000 2,520 -
MACROASIA MAC 2.15 2.16 2.31 2.31 2.13 2.16 3,287,000 7,126,690 (2,189,430)
PAL HLDG PAL 5.6 5.65 5.32 5.6 5.3 5.6 48,400 268,560 -
GLOBALPORT PORT 5.1 8.15 - - - - - - -
HARBOR STAR TUGS 1.64 1.65 1.68 1.7 1.64 1.64 542,000 899,230 360,990

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.04 1.08 1.04 1.08 1.04 1.08 15,000 15,640 -
BOULEVARD HLDG BHI 0.131 0.133 0.133 0.134 0.13 0.131 9,180,000 1,203,770 13,100
DISCOVERY WORLD DWC 1.79 1.8 1.8 1.8 1.79 1.79 160,000 287,920 232,200
GRAND PLAZA GPH 25.2 50 - - - - - - -
WATERFRONT WPI 0.315 0.35 0.35 0.35 0.35 0.35 10,000 3,500 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.3 10.5 10.5 10.5 10.3 10.3 1,100 11,350 -
FAR EASTERN U FEU 1,103 1,112 - - - - - - -
IPEOPLE IPO 11.1 11.98 11.1 11.1 11.1 11.1 20,100 223,110 -
STI HLDG STI 0.69 0.71 0.69 0.71 0.69 0.71 16,980,000 11,902,340 2,801,850

**** CASINOS & GAMING ****

BERJAYA BCOR 18.1 27 - - - - - - -
BLOOMBERRY BLOOM 8.29 8.35 8.35 8.4 8.28 8.35 4,815,100 40,100,406 (24,337,168)
IP EGAME EG 0.013 0.014 0.013 0.014 0.013 0.014 2,500,000 32,800 -
PACIFIC ONLINE LOTO 14.96 15.02 - - - - - - -
LEISURE AND RES LR 7.75 7.76 7.6 7.76 7.6 7.75 1,981,500 15,309,715 4,937,746
MELCO CROWN MCP 13.48 13.6 13.78 13.78 13.46 13.48 2,674,700 36,147,294 2,938,152
MANILA JOCKEY MJC 1.66 1.7 1.66 1.66 1.66 1.66 1,000 1,660 -
PRMIERE HORIZON PHA 0.29 0.3 - - - - - - -
PHIL RACING PRC 8.81 9.4 - - - - - - -
TRAVELLERS RWM 9.32 9.33 9.42 9.42 9.33 9.33 3,035,500 28,395,102 (10,122,025)

**** RETAIL ****

CALATA CORP CAL 3.23 3.32 3.28 3.33 3.21 3.32 33,000 107,150 -
PUREGOLD PGOLD 42.5 42.65 41.1 43 41.1 42.65 3,531,500 149,179,515 60,415,915
ROBINSONS RTL RRHI 62.1 62.45 63.3 63.8 62.05 62.1 684,010 42,725,269.5 (1,075,088.5)
PHIL SEVEN CORP SEVN 96.55 99 101 101 96 96 4,640 455,560 (51,560)

**** OTHER SERVICES ****

APC GROUP APC 0.6 0.61 0.62 0.62 0.61 0.61 674,000 411,880 -
EASYCALL ECP 2.56 2.82 - - - - - - -
NOW CORP NOW 0.375 0.385 0.37 0.385 0.365 0.385 110,000 40,550 -
PAXYS PAX 2.37 2.4 2.36 2.4 2.36 2.4 35,000 83,400 -
PHILCOMSAT PHC - - - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 55,429,135 VALUE : 784,791,466

MINING & OIL

**** MINING ****
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

ATOK AB 15 17.6 - - - - - - -
APEX MINING APX 2.74 2.75 2.33 2.8 2.33 2.74 808,000 2,128,690 (1,380)
ABRA MINING AR 0.0047 0.0048 0.0048 0.0048 0.0047 0.0047 182,000,000 855,700 -
ATLAS MINING AT 15.4 15.62 15.72 15.72 15.3 15.62 976,600 15,119,548 4,647,660
BENGUET A BC 7.45 8 8.29 8.29 8.29 8.29 100 829 -
BENGUET B BCB 7.5 7.8 - - - - - - -
COAL ASIA HLDG COAL 0.81 0.82 0.78 0.84 0.76 0.81 1,385,000 1,109,290 24,300
CENTURY PEAK CPM 0.58 0.64 - - - - - - -
DIZON MINES DIZ 5.78 5.8 5.85 5.98 5.77 5.78 94,400 551,555 -
GEOGRACE GEO 0.395 0.405 0.41 0.41 0.4 0.405 70,000 28,200 -
LEPANTO A LC 0.4 0.405 0.4 0.405 0.395 0.4 32,910,000 13,224,000 -
LEPANTO B LCB 0.405 0.415 0.405 0.415 0.405 0.405 8,930,000 3,663,100 (41,500)
MANILA MINING A MA 0.018 0.019 0.02 0.02 0.019 0.019 311,800,000 5,925,400 -
MANILA MINING B MAB 0.02 0.022 0.02 0.022 0.02 0.022 11,300,000 239,200 (110,000)
MARCVENTURES MARC 3.33 3.37 3.37 3.37 3.32 3.36 270,000 899,390 -
NIHAO NI 2.38 2.4 2.42 2.43 2.3 2.38 397,000 935,690 (118,000)
NICKEL ASIA NIKL 17.44 17.5 17.26 17.58 17.12 17.44 882,600 15,372,346 1,159,210
OMICO CORP OM 0.355 0.4 0.355 0.355 0.355 0.355 40,000 14,200 -
ORNTL PENINSULA ORE 1.6 1.62 1.63 1.63 1.58 1.6 1,439,000 2,310,480 -
PHILEX PX 9.13 9.15 9 9.17 8.99 9.13 1,858,300 16,847,561 (3,336,708)
SEMIRARA MINING SCC 344 348 339.6 355 339.6 344 230,430 80,041,700 7,512,558
UNITED PARAGON UPM 0.01 0.011 - - - - - - -

**** OIL ****

BASIC PETROLEUM BSC 0.24 0.249 0.249 0.249 0.249 0.249 200,000 49,800 -
ORIENTAL A OPM 0.017 0.018 0.017 0.017 0.016 0.017 24,000,000 407,500 -
ORIENTAL B OPMB 0.018 0.019 0.018 0.018 0.018 0.018 100,000 1,800 1,800
PHILODRILL OV 0.036 0.037 0.035 0.037 0.035 0.037 163,600,000 5,912,000 1,672,700
PETROENERGY PERC 5.51 5.6 5.6 5.6 5.6 5.6 8,400 47,040 -
PX PETROLEUM PXP 8.1 8.24 8.25 8.25 8.05 8.24 119,900 977,831 420,452

MINING & OIL SECTOR TOTAL VOLUME : 743,419,730 VALUE : 166,662,850

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 28.5 28.95 28.65 29 28.65 28.95 1,043,800 30,086,490 5,335,960
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 525 526 525 526 525 526 490 257,440 -
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - - - - - - - -
FGEN PREF G FGENG 112 112.5 112 112 112 112 139,300 15,601,600 142,240
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.45 8.5 8.4 8.45 8.4 8.45 300 2,530 (1,690)
LR PREF LRP 1 1.01 1.01 1.01 1.01 1.01 250,000 252,500 -
PF PREF PFP 1,025 1,052 - - - - - - -
PCOR PREF PPREF 107.3 107.4 107.4 107.4 107.4 107.4 900 96,660 -
SFI PREF SFIP 1.16 1.2 - - - - - - -
SMC PREF 2A SMC2A 75.7 75.75 75.7 75.75 75.7 75.75 525,870 39,817,882.5 (11,928,352.5)
SMC PREF 2B SMC2B 77 77.1 77.1 77.1 77.1 77.1 950 73,245 -
SMC PREF 2C SMC2C 79.8 80 80 80 79.75 79.8 96,240 7,696,902 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 2,057,850 VALUE : 93,885,249.5

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.31 0.315 0.31 0.31 0.31 0.31 50,000 15,500 -
MEG WARRANT MEGW1 2.71 2.88 2.67 2.7 2.67 2.7 73,000 195,510 -
MEG WARRANT 2 MEGW2 2.71 2.8 2.7 2.7 2.7 2.7 11,000 29,700 -

WARRANTS TOTAL VOLUME : 134,000 VALUE : 240,710

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE MFIN 1.78 - - - - - - - -
IRIPPLE RPL 9.65 11.68 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 97.95 98.1 97.9 98.1 97.6 98.1 1,320 129,379 -

EXCHANGE TRADED FUNDS TOTAL VOLUME : 1,320 VALUE : 129,379

TOTAL MAIN BOARD VOLUME : 1,105,149,310 VALUE : 6,160,827,369.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

NO. OF ADVANCES: 97
NO. OF DECLINES: 54
NO. OF UNCHANGED: 46

NO. OF TRADED ISSUES: 197

NO. OF TRADES: 25,348

ODDLOT VOLUME: 453,132

ODDLOT VALUE: 141,367.97

BLOCK SALE VOLUME: 6,201,167

BLOCK SALE VALUE: 433,741,628.87

BLOCK SALES

SECURITY PRICE VOLUME VALUE

MBT 79.5933 758,000 60,331,721.40
MBT 75.6500 281,307 21,280,874.55
MBT 79.4013 3,614,360 286,984,882.67
URC 125.3299 247,500 31,019,150.25
ALI 26.2500 1,300,000 34,125,000.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,518.35 1,533.36 1,518.35 1,532.28 1.12 16.92 28,958,283 2,149,187,437.62

Industrials 9,212.9 9,325.4 9,212.9 9,308.78 1.55 142.45 101,403,498 1,281,944,937.09
Holding Firms 5,530.95 5,559.8 5,512.96 5,549.32 0.44 24.52 66,452,727 1,570,631,924.72
Property 2,310.23 2,328.75 2,306.81 2,309.88 0.41 9.34 115,972,847 641,337,225.48
Services 1,874.83 1,895.64 1,874.83 1,893.96 1.18 22.08 55,429,354 784,797,433.45
Mining & Oil 13,791.37 14,129.5 13,791.37 14,021.23 1.85 254.68 743,585,580 166,682,028.99
SME
ETF 1,320 129,379.00
PSEi 6,128.8 6,175.69 6,126.75 6,167.82 0.89 54.16
All Shares 3,713.66 3,736.53 3,712.5 3,733.61 0.76 28.05

GRAND TOTAL 1,111,803,609 6,594,710,366.35

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

FOREIGN BUYING: Php 4,080,516,575.07

FOREIGN SELLING: Php 3,877,584,616.58
NET FOREIGN BUYING/(SELLING): Php 202,931,958.49
TOTAL FOREIGN: Php 7,958,101,191.65

Securities Under Suspension by the Exchange as of February 17 , 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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 17 , 2014

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

STENIEL STN
TEL PREF HH TLHH
UNIWIDE HLDG UW