The Philippine Stock Exchange, Inc

Daily Quotations Report

February 04 , 2014

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

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 70.8 70.9 71.5 71.5 70 70.8 114,820 8,123,089 4,362,104.5
BDO UNIBANK BDO 77.25 77.5 78.4 78.4 76.8 77.25 1,021,720 78,895,671 (2,352,740)
BANK PH ISLANDS BPI 86.55 86.6 87.4 87.4 85.3 86.55 11,649,480 1,008,230,598 (19,962,888)
CHINABANK CHIB 58.1 58.4 58.2 58.5 58 58.4 54,930 3,186,488 -
CITYSTATE BANK CSB 9.32 13.8 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 24.85 24.95 24.85 25.5 24.85 24.95 228,600 5,699,025 1,206,375
METROBANK MBT 75.05 75.4 75 75.8 74.9 75.05 1,574,990 118,444,950 (20,302,760)
PB BANK PBB 23.05 23.4 23 23.2 23 23.05 10,200 234,875 135,755
PBCOM PBC 56 67.95 - - - - - - -
PHIL NATL BANK PNB 83.45 83.5 81.4 83.5 81.4 83.45 403,580 33,470,521.5 26,895,613.5
PSBANK PSB 129.1 137.8 - - - - - - -
PHILTRUST PTC 75 - - - - - - - -
RCBC RCB 42.65 42.75 42.4 43.3 42.25 42.75 770,400 32,935,145 4,377,680
SECURITY BANK SECB 110.3 111 112.4 112.4 109.9 110.3 699,440 77,056,704 (19,255,472)
UNION BANK UBP 125.2 126 125 125.2 125 125.2 693,970 86,883,203 (148,988)

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 2.7 2.8 - - - - - - -
BANKARD BKD 1.97 2.02 1.99 1.99 1.97 1.97 176,000 348,460 -
BDO LEASING BLFI 1.98 2.07 - - - - - - -
COL FINANCIAL COL 16 16.1 15.52 16 15.52 16 700 11,152 -
FIRST ABACUS FAF 0.78 0.83 - - - - - - -
FILIPINO FUND FFI 8.5 8.7 - - - - - - -
IREMIT I 2.58 2.8 2.8 2.82 2.8 2.82 41,000 115,320 -
MAYBANK ATR KE MAKE - - - - - - - - -
MEDCO HLDG MED 0.212 0.231 0.221 0.221 0.221 0.221 10,000 2,210 -
MANULIFE MFC 738 869 - - - - - - -
NTL REINSURANCE NRCP 1.4 1.49 - - - - - - -
PHIL STOCK EXCH PSE 298 299 302 302 299 299 14,310 4,289,002 (1,913,934)
SUN LIFE SLF 1,330 1,380 1,330 1,330 1,330 1,330 80 106,400 -
VANTAGE V 2.47 2.5 2.5 2.5 2.48 2.48 197,000 492,300 -

FINANCIALS SECTOR TOTAL VOLUME : 17,661,220 VALUE : 1,458,525,113.5

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.3 1.33 1.33 1.33 1.3 1.3 161,000 209,330 -
ABOITIZ POWER AP 34.35 34.45 35.3 35.3 34.2 34.35 6,526,100 225,579,995 (42,544,925)
ENERGY DEVT EDC 5.19 5.2 5.15 5.27 5.11 5.2 5,864,000 30,553,371 11,911,353
FIRST GEN FGEN 15.26 15.3 15.48 15.48 15.26 15.3 4,890,200 75,293,336 (21,826,316)
FIRST PHIL HLDG FPH 62.3 62.55 63.85 63.85 62 62.3 420,970 26,309,981.5 11,458,729.5
CALAPAN VENTURE H2O 6.5 6.85 6.5 6.5 6.5 6.5 4,700 30,550 -
MERALCO MER 248.2 249 250 251 248 248.2 227,080 56,581,542 (20,129,024)
MANILA WATER MWC 22.45 22.5 22.9 22.9 22.3 22.5 967,600 21,944,655 2,478,020
PETRON PCOR 13.6 13.76 14 14 13.74 13.76 795,300 10,990,668 (3,073,398)
PHOENIX PNX 5.09 5.1 5.15 5.15 5.07 5.1 89,900 460,797 (288,238)
SALCON POWER SPC 4.3 4.64 - - - - - - -
TRANS ASIA TA 1.78 1.81 1.85 1.85 1.78 1.78 8,152,000 14,739,370 1,446,310
VIVANT VVT 9.02 11 - - - - - - -

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

AGRINURTURE ANI 5 5.01 5.02 5.1 5.01 5.01 21,100 105,828 -
BOGO MEDELLIN BMM 38.2 53 - - - - - - -
CNTRL AZUCARERA CAT - - - - - - - - -
DEL MONTE DMPL 22.5 22.7 23 23 22.5 22.7 61,600 1,387,530 (97,790)
DNL INDUS DNL 6.92 6.93 7.08 7.08 6.85 6.92 5,456,700 37,950,348 6,989,904
EMPERADOR EMP 11.24 11.38 11.2 11.38 11.1 11.24 449,000 5,015,114 507,244
ALLIANCE SELECT FOOD 0.98 0.99 0.98 0.98 0.98 0.98 162,000 158,760 -
GINEBRA GSMI 19.2 19.74 - - - - - - -
JOLLIBEE JFC 151 151.4 152.8 153 150.8 151 350,680 53,038,328 (17,491,379)
LIBERTY FLOUR LFM 52 84 - - - - - - -
LT GROUP LTG 18.96 19 18.6 19.06 18.58 19 4,419,800 83,802,788 4,542,284
PANCAKE PCKH 15 15.14 15 15 15 15 16,100 241,500 -
PUREFOODS PF 225 235 230 230 225 230 30,250 6,957,150 (6,941,400)
PEPSI COLA PIP 4.32 4.33 4.39 4.39 4.33 4.33 6,872,000 29,794,640 1,898,420
ROXAS AND CO RCI 3.51 4.39 - - - - - - -
RFM CORP RFM 5.3 5.32 5.3 5.36 5.28 5.3 890,800 4,720,522 4,732
ROXAS HLDG ROX 5.46 5.65 5.58 5.68 5.58 5.65 19,800 111,865 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

SWIFT FOODS SFI 0.119 0.122 0.119 0.119 0.119 0.119 10,000 1,190 -
SAN MIGUEL CORP SMC 54.5 54.95 55 55.1 54.5 54.5 2,474,450 134,980,875.5 (7,655,961.5)
UNIV ROBINA URC 114.3 114.4 115.9 115.9 113.4 114.4 3,577,770 409,154,457 (211,387,055)
VITARICH VITA 0.61 0.64 0.61 0.61 0.61 0.61 173,000 105,530 44,530
VICTORIAS VMC 2.53 2.54 2.52 2.58 2.49 2.54 11,657,000 29,547,830 127,500

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

ASIABEST GROUP ABG 11.4 11.6 11.5 11.6 11.42 11.6 8,300 95,382 -
CONCRETE A CA 38.5 54 38.5 38.5 38.5 38.5 100 3,850 -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 1.05 1.09 1.06 1.06 1.05 1.05 90,000 94,630 -
DAVINCI CAPITAL DAVIN 0.86 0.9 0.9 0.9 0.86 0.86 12,000 10,360 -
EEI CORP EEI 9.94 10 10.06 10.06 9.8 10 557,200 5,549,404 (1,709,061)
FEDERAL RES. INV FED 10.04 13.98 10.04 10.04 10.04 10.04 2,000 20,080 -
HOLCIM HLCM 13.5 13.88 - - - - - - -
LAFARGE REP LRI 8.86 8.87 8.95 8.95 8.84 8.87 517,900 4,600,046 842,000
MEGAWIDE MWIDE 11.8 11.96 12.08 12.08 11.8 11.82 30,100 357,380 (37,824)
PHINMA PHN 12 12.5 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.71 1.76 - - - - - - -
VULCAN INDL VUL 1.4 1.44 1.4 1.4 1.4 1.4 8,000 11,200 -

**** CHEMICALS ****

CHEMPHIL CIP 120 150 120 120 120 120 10 1,200 -
CHEMREZ COAT 3.2 3.21 3 3.2 3 3.2 133,000 423,000 (253,600)
EUROMED EURO 1.34 1.56 1.58 1.58 1.56 1.56 5,000 7,860 -
LMG CHEMICALS LMG 3.84 3.91 3.81 3.97 3.8 3.84 533,000 2,050,530 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MELCO CROWN MCP 13.28 13.3 13.5 13.5 13.28 13.28 1,487,100 19,896,236 (1,963,172)
MABUHAY VINYL MVC 2.23 2.49 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 14.28 14.3 14.3 14.3 14.28 14.3 5,000 71,488 -
CONCEPCION CIC 23.45 23.5 23.45 23.5 23.45 23.45 132,500 3,107,150 (0)
GREENERGY GREEN 0.01 0.011 0.011 0.011 0.01 0.011 14,800,000 162,300 -
INTEGRATED MICR IMI 2.53 2.69 2.51 2.51 2.51 2.51 5,000 12,550 -
IONICS ION 0.38 0.45 - - - - - - -
PANASONIC PMPC 5.6 6.28 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.8 1.84 1.84 1.84 1.8 1.8 22,000 39,640 -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 83,647,250 VALUE : 1,340,666,645

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.85 1.99 - - - - - - -
ABACORE CAPITAL ABA 0.485 0.49 0.495 0.5 0.485 0.485 3,050,000 1,524,450 -
AYALA CORP AC 520 524 519.5 525 515 520 249,780 129,963,615 (7,498,550)
ABOITIZ EQUITY AEV 50.1 50.6 51.35 51.35 50.05 50.1 1,018,440 51,172,682 (23,947,428)
ALLIANCE GLOBAL AGI 26.6 26.65 26.8 26.95 26.6 26.6 15,069,400 402,174,320 12,895,935
ANSCOR ANS 6.38 6.4 6.4 6.4 6.4 6.4 21,800 139,520 64,000
ANGLO PHIL HLDG APO 1.65 1.79 1.65 1.65 1.65 1.65 3,000 4,950 -
ATN HLDG A ATN 1.18 1.27 - - - - - - -
ATN HLDG B ATNB 1.18 1.26 - - - - - - -
BHI HLDG BH 282.2 720 - - - - - - -
COSCO CAPITAL COSCO 7.74 7.75 7.95 7.95 7.7 7.75 2,995,900 23,345,765 10,807
DMCI HLDG DMC 57.5 57.55 59.1 59.1 57.05 57.5 3,746,240 215,353,047 10,706,006
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 4.56 4.6 4.5 4.7 4.5 4.57 224,000 1,034,440 (232,500)
FJ PRINCE A FJP 2.92 3.15 - - - - - - -
FJ PRINCE B FJPB 2.57 3.78 2.56 2.56 2.56 2.56 1,000 2,560 -
FORUM PACIFIC FPI 0.195 0.199 0.197 0.198 0.197 0.198 100,000 19,750 -
GT CAPITAL GTCAP 719.5 720 727 727 718 720 344,250 248,275,340 10,891,360
HOUSE OF INV HI 6.1 6.41 - - - - - - -
JG SUMMIT JGS 37.7 38 38.7 38.7 37.7 37.7 1,372,900 52,115,440 (21,030,280)
JOLLIVILLE HLDG JOH 4.77 5 - - - - - - -
KEPPEL HLDG A KPH 4.22 5 - - - - - - -
KEPPEL HLDG B KPHB 4.22 6.2 - - - - - - -
LODESTAR LIHC 0.63 0.65 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

LOPEZ HLDG LPZ 4.25 4.27 4.28 4.28 4.24 4.25 980,000 4,174,800 (1,388,060)
MARCVENTURES MARC 3.32 3.35 3.37 3.38 3.28 3.35 1,309,000 4,376,500 (177,050)
MABUHAY HLDG MHC 0.59 0.6 - - - - - - -
MINERALES IND MIC 5 5.06 5.05 5.05 4.9 5.05 20,000 99,400 -
MJC INVESTMENTS MJIC 3.1 4.5 - - - - - - -
METRO PAC INV MPI 4.18 4.2 4.25 4.25 4.18 4.18 30,974,000 129,907,840 (27,928,770)
PACIFICA PA 0.037 0.04 - - - - - - -
PRIME ORION POPI 0.415 0.45 - - - - - - -
PRIME MEDIA PRIM 1.68 1.72 1.68 1.88 1.68 1.68 139,000 237,040 (22,230)
REPUBLIC GLASS REG 2.39 2.59 - - - - - - -
SOLID GROUP SGI 1.21 1.26 1.26 1.26 1.26 1.26 5,000 6,300 -
SYNERGY GRID SGP 250 390 - - - - - - -
SINOPHIL SINO 0.29 0.295 - - - - - - -
SM INVESTMENTS SM 683 686 690 693.5 683 683 286,320 196,639,265 (50,322,250)
SOUTH CHINA SOC 0.99 1.03 1 1 1 1 10,000 10,000 -
SEAFRONT RES SPM 1.6 1.73 - - - - - - -
TOP FRONTIER TFHI 68.6 69 70.2 70.2 68.7 69 96,190 6,651,932 (2,394,675.5)
UNIOIL HLDG UNI 0.162 0.18 - - - - - - -
WELLEX INDUS WIN 0.176 0.185 0.188 0.188 0.175 0.186 680,000 121,530 -
ZEUS HLDG ZHI 0.33 0.34 0.34 0.34 0.34 0.34 100,000 34,000 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 62,803,380 VALUE : 1,471,143,496

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.19 0.199 0.19 0.199 0.19 0.199 540,000 102,880 -
ANCHOR LAND ALHI 12.72 13.18 12.72 13.18 12.72 13.18 1,400 18,038 -
AYALA LAND ALI 25.55 25.9 26.2 26.35 25.55 25.55 6,764,400 175,255,655 (69,957,110)
ALPHALAND ALPHA - - - - - - - - -
ARANETA PROP ARA 1.46 1.49 1.5 1.5 1.5 1.5 1,000 1,500 -
BELLE CORP BEL 5.17 5.19 5.29 5.29 5.16 5.18 2,390,800 12,461,204 (3,015,203)
A BROWN BRN 1.05 1.1 1.07 1.08 1.07 1.08 55,000 59,050 -
CITYLAND DEVT CDC 1.02 1.1 - - - - - - -
CROWN EQUITIES CEI 0.073 0.079 - - - - - - -
CEBU HLDG CHI 5.43 5.45 5.45 5.59 5.45 5.45 320,600 1,748,654 (1,260,123)
CENTURY PROP CPG 1.28 1.29 1.29 1.3 1.28 1.29 10,875,000 13,985,960 3,568,590
CEBU PROP A CPV 4.7 5.5 - - - - - - -
CEBU PROP B CPVB 4.7 5.5 - - - - - - -
CYBER BAY CYBR 0.48 0.49 0.49 0.49 0.48 0.48 624,000 305,590 -
EMPIRE EAST ELI 0.92 0.93 0.92 0.92 0.92 0.92 566,000 520,720 -
EVER GOTESCO EVER 0.185 0.19 0.184 0.188 0.184 0.188 510,000 93,880 -
FILINVEST LAND FLI 1.23 1.24 1.27 1.27 1.24 1.24 23,615,000 29,630,710 (12,214,810)
GLOBAL ESTATE GERI 1.22 1.23 1.28 1.28 1.22 1.23 13,685,000 17,298,880 (364,900)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.12 6.5 6.1 6.5 6.1 6.12 151,400 978,067 (533,650)
IRC PROP IRC 1.38 1.45 - - - - - - -
KEPPEL PROP KEP 3 3.1 3 3 3 3 10,000 30,000 -
CITY AND LAND LAND 1.64 1.69 1.64 1.64 1.64 1.64 8,000 13,120 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.5 3.51 3.5 3.54 3.45 3.5 83,291,000 290,626,260 (60,491,550)
MRC ALLIED MRC 0.117 0.118 0.124 0.124 0.117 0.118 13,150,000 1,590,540 308,500
PHIL ESTATES PHES 0.37 0.385 0.385 0.385 0.375 0.38 280,000 105,250 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 2.75 2.9 2.9 2.9 2.71 2.9 6,000 17,010 -
ROBINSONS LAND RLC 19.44 19.6 19.8 19.8 19.44 19.5 774,100 15,233,124 (3,777,606)
PHIL REALTY RLT 0.45 0.46 - - - - - - -
ROCKWELL ROCK 1.61 1.63 1.6 1.61 1.6 1.61 84,000 134,580 -
SHANG PROP SHNG 3.13 3.24 3.13 3.13 3.13 3.13 45,000 140,850 -
STA LUCIA LAND SLI 0.6 0.62 0.62 0.62 0.6 0.61 272,000 163,730 -
SM PRIME HLDG SMPH 14.7 14.74 15 15.1 14.68 14.7 26,862,600 397,951,162 (207,064,438)
STARMALLS STR 3.22 3.45 3.4 3.4 3.4 3.4 10,000 34,000 -
SUNTRUST HOME SUN 0.9 0.92 0.9 0.93 0.9 0.9 180,000 162,180 -
PHIL TOBACCO TFC 16.68 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.1 5.21 5.22 5.22 5.06 5.21 15,910,400 81,761,775 (58,933,798)

PROPERTY SECTOR TOTAL VOLUME : 200,983,700 VALUE : 1,040,426,739

SERVICES
**** MEDIA ****
ABS CBN ABS 27.7 28.5 29 29.5 27 27.5 241,800 6,928,990 -
GMA NETWORK GMA7 8.35 8.36 8.55 8.55 8.36 8.36 260,700 2,182,337 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

MANILA BULLETIN MB 0.63 0.68 0.7 0.7 0.7 0.7 3,000 2,100 -
MLA BRDCASTING MBC 2 - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,680 1,685 1,700 1,700 1,677 1,680 112,730 190,044,315 (56,931,190)
LIBERTY TELECOM LIB 1.87 1.96 1.83 1.96 1.83 1.96 11,000 20,260 -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,618 2,648 2,660 2,660 2,618 2,618 222,625 585,977,790 (254,045,660)

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.58 5.69 5.69 5.8 5.55 5.58 264,200 1,511,941 797,413
IMPERIAL A IMP 4.5 5 - - - - - - -
IMPERIAL B IMPB - 52.9 - - - - - - -
ISLAND INFO IS 0.039 0.044 0.039 0.039 0.039 0.039 200,000 7,800 -
ISM COMM ISM 1.88 1.94 - - - - - - -
MG HLDG MG 0.385 0.41 0.395 0.405 0.395 0.405 50,000 19,850 -
NEXTSTAGE NXT 3.47 3.5 3.31 3.48 3.13 3.47 18,000 61,260 -
TRANSPACIFIC BR TBGI 1.8 2.05 - - - - - - -
PHILWEB WEB 7.66 7.99 7.65 7.99 7.65 7.99 34,200 263,169 (245,688)
YEHEY CORP YEHEY 1.07 1.15 - - - - - - -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.86 1.89 1.89 1.9 1.89 1.89 6,000 11,360 -
ASIAN TERMINALS ATI 10.5 10.52 10.52 10.54 10.5 10.52 51,700 543,304 291,300
CEBU AIR CEB 48.95 49.5 49 49.5 48.9 48.95 44,400 2,175,500 (753,670)
INTL CONTAINER ICT 95.05 95.1 95.75 95.75 95 95.1 748,280 71,196,867.5 (7,396,578.5)
LORENZO SHIPPNG LSC 1.31 1.59 - - - - - - -
MACROASIA MAC 2.92 2.97 2.89 2.99 2.89 2.98 100,000 293,830 92,690
PAL HLDG PAL 5.5 5.6 5.8 5.8 5.6 5.6 28,000 157,780 -
HARBOR STAR TUGS 1.29 1.31 1.28 1.34 1.25 1.29 2,039,000 2,655,110 614,840

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 1.06 1.09 1.08 1.08 1.06 1.06 31,000 32,880 -
BOULEVARD HLDG BHI 0.136 0.137 0.137 0.139 0.135 0.137 40,380,000 5,494,610 (900)
DISCOVERY WORLD DWC 1.96 1.99 1.95 1.99 1.95 1.99 18,000 35,140 -
GRAND PLAZA GPH 25.2 50 - - - - - - -
WATERFRONT WPI 0.33 0.34 - - - - - - -

**** EDUCATION ****

CENTRO ESCOLAR CEU 10.52 10.8 10.6 10.8 10.6 10.6 3,500 37,360 -
FAR EASTERN U FEU 1,103 1,107 - - - - - - -
IPEOPLE IPO 11.2 12 - - - - - - -
STI HLDG STI 0.65 0.67 0.68 0.68 0.65 0.65 3,706,000 2,434,020 876,950

**** CASINOS & GAMING ****

BERJAYA BCOR 18.1 27 - - - - - - -
BLOOMBERRY BLOOM 8.55 8.59 8.7 8.7 8.55 8.55 1,619,500 13,946,851 (1,271,532)
IP EGAME EG 0.013 0.014 0.014 0.015 0.013 0.013 15,200,000 209,800 -
PACIFIC ONLINE LOTO 15 15.2 15 15 15 15 3,000 45,000 -
LEISURE AND RES LR 7.33 7.34 7.3 7.36 7.2 7.33 1,417,600 10,334,387 3,035,739
MANILA JOCKEY MJC 1.68 1.78 1.62 1.63 1.62 1.63 9,349,000 15,238,840 -
PRMIERE HORIZON PHA 0.28 0.3 0.28 0.28 0.28 0.28 200,000 56,000 (56,000)
PHIL RACING PRC 8.81 9.2 - - - - - - -
TRAVELLERS RWM 9.56 9.6 9.78 9.78 9.41 9.56 1,898,700 18,199,552 (1,420,076)

**** RETAIL ****

CALATA CORP CAL 3.23 3.28 3.26 3.3 3.23 3.28 139,000 451,910 -
PUREGOLD PGOLD 38.3 38.45 38.2 38.5 37.9 38.3 3,451,900 131,589,320 67,260,695
ROBINSONS RTL RRHI 57.6 57.95 58.9 58.9 57 57.95 1,540,690 89,323,715.5 (3,752,692)
PHIL SEVEN CORP SEVN 99.5 101.7 99.5 99.5 99.5 99.5 1,540 153,230 (0)

**** OTHER SERVICES ****

APC GROUP APC 0.59 0.6 0.6 0.6 0.59 0.6 1,465,000 875,000 -
EASYCALL ECP 2.56 2.82 - - - - - - -
NOW CORP NOW 0.36 0.385 - - - - - - -
PAXYS PAX 2.49 2.5 2.45 2.55 2.25 2.5 757,000 1,863,160 (48,550)
PHILCOMSAT PHC - - - - - - - - -
GLOBALPORT PORT 5.1 8.15 - - - - - - -

SERVICES SECTOR TOTAL VOLUME : 89,214,465 VALUE : 1,172,927,934

MINING & OIL

**** MINING ****
ATOK AB 12.4 17.7 17.7 17.7 17.7 17.7 1,000 17,700 -
APEX MINING APX 1.94 1.98 1.98 1.98 1.94 1.94 318,000 620,890 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

ABRA MINING AR 0.0039 0.004 0.004 0.0041 0.0039 0.0039 287,000,000 1,148,100 -
ATLAS MINING AT 15.4 15.46 15.68 15.68 15.4 15.4 105,500 1,630,378 (510,120)
BENGUET A BC 7.6 8.3 - - - - - - -
BENGUET B BCB 7.7 8 7.7 7.7 7.7 7.7 25,300 194,810 (115,500)
COAL ASIA HLDG COAL 0.78 0.79 0.78 0.8 0.78 0.8 128,000 99,950 -
CENTURY PEAK CPM 0.57 0.58 0.58 0.58 0.58 0.58 10,000 5,800 -
DIZON MINES DIZ 5.57 5.6 5.76 6.01 5.58 5.58 120,100 684,654 -
GEOGRACE GEO 0.4 0.405 0.41 0.41 0.4 0.405 1,280,000 515,350 -
LEPANTO A LC 0.375 0.38 0.4 0.4 0.38 0.38 19,910,000 7,731,550 -
LEPANTO B LCB 0.38 0.39 0.405 0.405 0.38 0.38 11,310,000 4,391,900 (312,200)
MANILA MINING A MA 0.017 0.018 0.019 0.019 0.018 0.018 242,800,000 4,411,500 -
MANILA MINING B MAB 0.02 0.021 0.021 0.021 0.021 0.021 5,300,000 111,300 105,000
NIHAO NI 2.09 2.15 2.17 2.21 2.09 2.09 808,000 1,753,420 188,510
NICKEL ASIA NIKL 17.04 17.06 17.14 17.14 16.98 17.04 1,286,100 21,895,954 (456,422)
OMICO CORP OM 0.355 0.415 - - - - - - -
ORNTL PENINSULA ORE 1.58 1.59 1.62 1.63 1.56 1.6 1,899,000 3,043,300 (32,400)
PHILEX PX 8.96 8.98 9.16 9.3 8.98 8.98 1,184,700 10,702,311 (269,525)
SEMIRARA MINING SCC 316 317.2 315 320 315 317.2 564,950 179,178,698 (3,800,348)
UNITED PARAGON UPM 0.011 0.012 0.011 0.011 0.011 0.011 500,000 5,500 -

**** OIL ****

BASIC PETROLEUM BSC 0.24 0.249 0.247 0.25 0.24 0.25 1,090,000 264,500 -
ORIENTAL A OPM 0.017 0.018 0.017 0.017 0.017 0.017 36,000,000 612,000 -
ORIENTAL B OPMB 0.018 0.019 0.018 0.018 0.018 0.018 300,000 5,400 5,400
PHILODRILL OV 0.035 0.036 0.035 0.036 0.035 0.035 67,900,000 2,376,600 7,000
PETROENERGY PERC 5.52 5.56 5.55 5.56 5.55 5.56 3,100 17,207 -
PX PETROLEUM PXP 8.01 8.03 8.03 8.03 8.01 8.01 101,800 816,562 (261,488)

MINING & OIL SECTOR TOTAL VOLUME : 679,945,550 VALUE : 242,235,334

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 26.4 27.2 27.9 27.9 26.3 26.4 533,400 14,375,045 (1,048,490)
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 525 526 525 526 525 526 7,160 3,759,010 -
BC PREF A BCP 11.5 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112 - - - - - - - -
FGEN PREF G FGENG 111 112 111 111 111 111 500 55,500 -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA - - - - - - - - -
GMA HLDG PDR GMAP 8.45 8.5 8.45 8.5 8.45 8.45 174,000 1,474,050 76,650
LR PREF LRP 1 1.01 1.01 1.01 1 1 2,620,000 2,620,050 -
PF PREF PFP 1,050 1,070 1,050 1,050 1,050 1,050 1,160 1,218,000 -
PCOR PREF PPREF 107.1 107.7 108.8 108.8 107 107 25,810 2,768,842 -
SFI PREF SFIP 1.22 - 1.22 1.22 1.22 1.22 1,000 1,220 -
SMC PREF 2A SMC2A 75.8 75.85 75.6 75.9 75.6 75.85 463,580 35,115,877 (17,988,262.5)
SMC PREF 2B SMC2B 77 78 77 77 77 77 1,000 77,000 -
SMC PREF 2C SMC2C 79.1 79.75 79.1 79.1 79 79.1 65,090 5,148,069 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 3,892,700 VALUE : 66,612,663

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.31 0.32 0.32 0.32 0.3 0.315 270,000 84,450 -
MEG WARRANT MEGW1 2.35 2.57 2.37 2.37 2.37 2.37 1,000 2,370 -
MEG WARRANT 2 MEGW2 2.25 2.64 - - - - - - -

WARRANTS TOTAL VOLUME : 271,000 VALUE : 86,820

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE MFIN 2.32 5 - - - - - - -
IRIPPLE RPL 9.9 11.68 - - - - - - -

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 0 VALUE : 0

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
FIRST METRO ETF FMETF 95 95.3 97 97 95 95 6,290 601,013 8,595

EXCHANGE TRADED FUNDS TOTAL VOLUME : 6,290 VALUE : 601,013

TOTAL MAIN BOARD VOLUME : 1,134,261,855 VALUE : 6,726,526,274.5

 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

NO. OF ADVANCES: 29
NO. OF DECLINES: 133
NO. OF UNCHANGED: 30

NO. OF TRADED ISSUES: 192

NO. OF TRADES: 27,540

ODDLOT VOLUME: 251,616

ODDLOT VALUE: 100,197.13

BLOCK SALE VOLUME: 1,487,300

BLOCK SALE VALUE: 22,711,814.65

BLOCK SALES

SECURITY PRICE VOLUME VALUE

SMPH 15.2705 1,487,300 22,711,814.65

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,489.53 1,489.53 1,462.42 1,469.2 (1.39) (20.75) 17,661,596 1,458,534,747.78

Industrials 8,828.71 8,828.71 8,716 8,716 (1.41) (124.46) 83,653,088 1,340,683,315.27
Holding Firms 5,401.64 5,401.64 5,280.11 5,280.11 (2.33) (126.04) 62,805,762 1,471,166,679.40
Property 2,322.71 2,322.71 2,242.81 2,242.81 (3.44) (79.9) 202,475,617 1,063,158,801.38
Services 1,856.35 1,856.35 1,824.99 1,824.99 (1.69) (31.3) 89,215,432 1,172,945,347.49
Mining & Oil 13,687.3 13,687.3 13,367.65 13,367.65 (2.42) (331.46) 680,182,986 242,248,381.96
SME
ETF 6,290 601,013.00
PSEi 6,011.47 6,011.47 5,886.01 5,886.01 (2.15) (129.29)
All Shares 3,655.13 3,655.13 3,589.82 3,589.82 (1.82) (66.61)

GRAND TOTAL 1,136,000,771 6,749,338,286.28

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

FOREIGN BUYING: Php 3,599,489,099.25

FOREIGN SELLING: Php 4,711,070,828.30
NET FOREIGN BUYING/(SELLING): Php (1,111,581,729.05)
TOTAL FOREIGN: Php 8,310,559,927.55

Securities Under Suspension by the Exchange as of February 04 , 2014

ABC PREF ABC

AC PREF A ACPA
ALPHALAND ALPHA
ASIATRUST ASIA
CNTRL AZUCARERA CAT
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
 The Philippine Stock Exchange, Inc
Daily Quotations Report
February 04 , 2014

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

UNIWIDE HLDG UW