The Philippine Stock Exchange, Inc

Daily Quotations Report

January 06 , 2014

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

FINANCIALS
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
ASIA UNITED AUB 68.6 68.7 68.7 68.7 68.5 68.7 19,930 1,368,921 -
BDO UNIBANK BDO 71.75 71.8 70.45 72.25 70.45 71.8 5,449,830 390,662,813 (22,464,552.5)
BANK PH ISLANDS BPI 87.5 87.55 87.65 87.8 86.25 87.5 413,510 36,038,459.5 (22,716,405)
CHINABANK CHIB 59.1 59.5 59.6 59.6 59.5 59.5 5,540 330,120 -
CITYSTATE BANK CSB 8 14.3 - - - - - - -
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
EAST WEST BANK EW 24.85 24.9 24.7 24.9 24.7 24.85 788,800 19,499,955 2,965,755
METROBANK MBT 79 79.05 77.5 79.1 77.2 79 3,412,330 268,679,016 95,542,644.5
PB BANK PBB 22.2 23.35 23 23.35 23 23.35 1,600 36,835 (4,635)
PBCOM PBC 55 68.2 - - - - - - -
PHIL NATL BANK PNB 87.2 87.3 87 87.6 87 87.2 65,490 5,714,518.5 (2,387,428)
PSBANK PSB 138 139.5 139.5 139.5 138 138 20 2,775 -
PHILTRUST PTC 75 - - - - - - - -
RCBC RCB 44 44.55 44.95 44.95 43.9 44 2,043,300 90,020,650 (55,243,085)
SECURITY BANK SECB 117.6 117.8 118.1 118.3 117.5 117.6 286,300 33,711,802 3,705,611
UNION BANK UBP 123.5 126 123.5 123.5 123.5 123.5 490 60,515 -

**** OTHER FINANCIAL INSTITUTIONS ****

AG FINANCE AGF 3.01 3.05 3 3.05 3 3 41,000 123,550 -
BANKARD BKD 2.08 2.12 2.07 2.19 2.01 2.09 889,000 1,863,890 (29,540)
BDO LEASING BLFI 1.96 2.06 2 2 2 2 70,000 140,000 -
COL FINANCIAL COL 16.08 16.7 16.8 16.8 16.8 16.8 300 5,040 -
FIRST ABACUS FAF 0.78 0.84 - - - - - - -
FILIPINO FUND FFI 16 16.5 15.5 16 15.5 16 2,300 36,550 -
IREMIT I 2.66 2.84 2.67 2.84 2.64 2.84 12,000 33,310 (10,590)
MAYBANK ATR KE MAKE - - - - - - - - -
MEDCO HLDG MED 0.178 0.195 0.185 0.19 0.175 0.178 920,000 165,220 -
MANULIFE MFC 789 790 790 790 789 789 30 23,680 -
NTL REINSURANCE NRCP 1.4 1.54 - - - - - - -
PHIL STOCK EXCH PSE 305.8 306 304.8 306 304.8 306 6,980 2,131,148 (535,346)
SUN LIFE SLF 1,350 1,389 1,346 1,346 1,346 1,346 85 114,410 -
VANTAGE V 2.47 2.6 - - - - - - -

FINANCIALS SECTOR TOTAL VOLUME : 14,428,835 VALUE : 850,763,178

INDUSTRIAL
**** ELECTRICITY, ENERGY, POWER & WATER ****
ALSONS CONS ACR 1.34 1.35 1.36 1.36 1.34 1.34 638,000 866,910 -
ABOITIZ POWER AP 34.35 34.4 34.4 34.55 34.15 34.35 1,157,000 39,771,495 1,090,075
ENERGY DEVT EDC 5.69 5.75 5.63 5.75 5.58 5.75 13,697,200 77,694,696 22,459,444
FIRST GEN FGEN 14.28 14.38 14.18 14.5 14.08 14.28 4,302,700 61,414,876 (12,742,834)
FIRST PHIL HLDG FPH 58.5 58.55 57.55 59.45 56.9 58.55 409,540 23,926,588.5 4,424,193.5
CALAPAN VENTURE H2O 6.54 7.25 6.54 6.54 6.54 6.54 1,300 8,502 -
MERALCO MER 260 263.8 255 265 255 260 188,670 49,026,716 (32,867,382)
MANILA WATER MWC 23.45 23.5 23.45 23.6 23.2 23.5 2,071,800 48,678,515 (16,415,755)
PETRON PCOR 14.1 14.2 14.1 14.3 14.04 14.12 739,200 10,457,024 (125,308)
PHOENIX PNX 4.84 4.93 4.88 4.94 4.84 4.93 93,000 454,550 -
SALCON POWER SPC 4.3 4.6 4.1 4.1 4.1 4.1 21,000 86,100 -
TRANS ASIA TA 1.58 1.59 1.49 1.61 1.49 1.58 20,628,000 32,334,390 (74,300)
VIVANT VVT 11.04 12 - - - - - - -

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

AGRINURTURE ANI 5.1 5.24 5.98 5.98 5.29 5.29 5,400 30,236 -
BOGO MEDELLIN BMM 37.7 58 - - - - - - -
CNTRL AZUCARERA CAT - - - - - - - - -
DEL MONTE DMPL 22.75 24.9 22.8 22.8 22.75 22.75 800 18,205 -
DNL INDUS DNL 6.49 6.5 6.5 6.54 6.46 6.49 1,190,900 7,734,225 514,626
EMPERADOR EMP 10.68 10.74 10.56 11 10.56 10.68 10,517,400 111,795,856 (21,332,772)
ALLIANCE SELECT FOOD 0.98 1 0.98 1 0.98 0.99 888,000 883,470 (100,000)
GINEBRA GSMI 21.5 22.95 - - - - - - -
JOLLIBEE JFC 174.5 175 172 175 170.1 175 174,920 30,290,090 9,151,938
LIBERTY FLOUR LFM 50.05 - - - - - - - -
LT GROUP LTG 15.18 15.2 15.2 15.22 15.16 15.18 3,819,300 57,991,244 (4,806,368)
PANCAKE PCKH 15.2 15.3 15.2 15.2 15.2 15.2 12,100 183,920 -
PUREFOODS PF 230 238 238 238 237.8 237.8 3,020 718,650 123,650
PEPSI COLA PIP 4.5 4.51 4.54 4.54 4.49 4.5 1,233,000 5,548,560 5,427,030
ROXAS AND CO RCI 3.02 4.4 - - - - - - -
RFM CORP RFM 5.51 5.6 5.51 5.61 5.51 5.6 1,869,800 10,469,531 (230,409)
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

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

ROXAS HLDG ROX 5.6 5.61 5.6 5.61 5.55 5.6 38,600 216,103 -
SWIFT FOODS SFI 0.12 0.122 0.12 0.12 0.12 0.12 100,000 12,000 -
SAN MIGUEL CORP SMC 61.2 61.6 63 63.05 61.2 61.2 318,860 19,720,383 (9,685,746)
UNIV ROBINA URC 119.2 119.4 119 119.8 117 119.4 2,256,210 269,158,583 34,332,373
VITARICH VITA 0.6 0.62 - - - - - - -
VICTORIAS VMC 1.97 1.99 2.07 2.08 1.97 1.97 900,000 1,818,590 -

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

ASIABEST GROUP ABG 10.3 11.9 10.28 10.3 10.28 10.3 1,100 11,328 -
CONCRETE A CA 38.6 55 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
SEACEM CMT 0.98 1.03 1.03 1.03 0.98 1.03 58,000 59,490 -
DAVINCI CAPITAL DAVIN 0.87 0.9 0.86 0.89 0.85 0.87 80,000 69,900 8,500
EEI CORP EEI 9.98 10 9.91 10.1 9.9 10 1,421,500 14,212,653 (8,310,030)
FED CHEMICALS FED 8.09 12 - - - - - - -
HOLCIM HLCM 15.5 15.6 15.5 15.5 15.4 15.5 112,500 1,742,750 1,738,100
LAFARGE REP LRI 8.84 8.85 8.96 8.96 8.81 8.84 309,500 2,740,519 97,270
MEGAWIDE MWIDE 13.26 13.3 13.82 13.82 13.26 13.26 164,500 2,216,232 454,126
PHINMA PHN 12 13 - - - - - - -
PNCC PNC - - - - - - - - -
SUPERCITY SRDC 0.81 - - - - - - - -
TKC STEEL T 1.82 1.92 - - - - - - -
VULCAN INDL VUL 1.37 1.39 1.38 1.38 1.36 1.38 86,000 118,090 -

**** CHEMICALS ****

CHEMPHIL CIP 107.5 209 - - - - - - -
CHEMREZ COAT 2.9 2.99 2.99 2.99 2.99 2.99 80,000 239,200 (224,250)
EUROMED EURO 1.33 1.6 - - - - - - -
LMG CHEMICALS LMG 3.06 3.13 3.05 3.15 3 3.06 221,000 674,270 39,850
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
MELCO CROWN MCP 14.28 14.4 13.8 14.46 13.8 14.4 1,138,900 16,354,494 (5,221,320)
MABUHAY VINYL MVC 2.21 2.6 - - - - - - -
PRYCE CORP PPC - - - - - - - - -

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

CIRTEK HLDG CHIPS 13 14.48 14.42 14.48 14.34 14.48 9,400 135,178 -
CONCEPCION CIC 24 24.8 23 24.8 23 24.8 2,100 48,480 32,020
GREENERGY GREEN 0.011 0.012 0.012 0.012 0.011 0.012 22,900,000 272,700 1,200
INTEGRATED MICR IMI 2.51 2.64 2.51 2.65 2.51 2.65 39,000 100,690 -
IONICS ION 0.37 0.42 - - - - - - -
PANASONIC PMPC 5.5 6.4 - - - - - - -

**** OTHER INDUSTRIALS ****

FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP SPH 1.83 1.9 - - - - - - -
STENIEL STN - - - - - - - - -

INDUSTRIAL SECTOR TOTAL VOLUME : 94,012,580 VALUE : 910,818,774.5

HOLDING FIRMS
**** HOLDING FIRMS ****
ASIA AMLGMATED AAA 1.93 2 1.9 1.9 1.9 1.9 20,000 38,000 -
ABACORE CAPITAL ABA 0.51 0.52 0.5 0.52 0.5 0.52 1,490,000 746,400 -
AYALA CORP AC 525 525.5 525 530 519 525.5 399,380 209,886,410 (60,536,685)
ABOITIZ EQUITY AEV 54.4 54.45 53.55 54.5 53.5 54.4 494,500 26,666,771.5 (10,240,548.5)
ALLIANCE GLOBAL AGI 26.25 26.3 26.2 26.4 25.7 26.25 7,841,000 205,591,715 (36,573,320)
ANSCOR ANS 6.57 6.74 - - - - - - -
ANGLO PHIL HLDG APO 1.76 1.78 1.76 1.77 1.76 1.77 30,000 53,050 -
ATN HLDG A ATN 1.16 1.32 1.25 1.32 1.25 1.32 21,000 26,320 -
ATN HLDG B ATNB 1.18 1.27 1.18 1.27 1.18 1.27 102,000 122,810 59,000
BHI HLDG BH 282.2 825 - - - - - - -
COSCO CAPITAL COSCO 9.03 9.1 8.99 9.14 8.99 9.1 242,000 2,194,913 -
DMCI HLDG DMC 56.85 56.9 57.25 57.5 56.4 56.85 772,960 43,921,561.5 12,566,716
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV FDC 4.4 4.45 - - - - - - -
FJ PRINCE A FJP 3.08 3.2 - - - - - - -
FJ PRINCE B FJPB 2.36 3.97 - - - - - - -
FORUM PACIFIC FPI 0.173 0.2 0.168 0.208 0.168 0.208 210,000 36,880 -
GT CAPITAL GTCAP 767 772 773 774.5 762.5 767 22,070 17,022,635 (2,931,410)
HOUSE OF INV HI 6.4 6.52 6.54 6.54 6.52 6.52 1,700 11,112 -
JG SUMMIT JGS 39.35 39.5 39 40.1 38.1 39.5 3,952,800 155,518,965 (36,506,105)
JOLLIVILLE HLDG JOH 4.5 5.79 - - - - - - -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

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

KEPPEL HLDG A KPH 4.2 4.95 - - - - - - -

KEPPEL HLDG B KPHB 3.2 5 - - - - - - -
LODESTAR LIHC 0.61 0.66 0.65 0.65 0.65 0.65 1,000 650 -
LOPEZ HLDG LPZ 4.15 4.19 4.12 4.22 4.08 4.15 726,000 3,001,880 (628,800)
MARCVENTURES MARC 3.3 3.34 3.14 3.41 3.14 3.34 5,260,000 17,394,010 169,320
MABUHAY HLDG MHC 0.6 0.61 0.6 0.61 0.6 0.61 52,000 31,220 -
MINERALES IND MIC 4.95 5 5.1 5.1 4.8 5 28,000 138,850 10,200
MJC INVESTMENTS MJIC 3.25 4 - - - - - - -
METRO PAC INV MPI 4.34 4.35 4.36 4.37 4.34 4.34 50,059,000 217,843,620 (32,182,030)
PACIFICA PA 0.032 0.034 0.03 0.034 0.029 0.034 1,100,000 33,000 -
PRIME ORION POPI 0.44 0.485 - - - - - - -
PRIME MEDIA PRIM 1.46 1.54 1.48 1.48 1.48 1.48 25,000 37,000 -
REPUBLIC GLASS REG 2.56 2.63 2.63 2.63 2.63 2.63 1,000 2,630 (2,630)
SOLID GROUP SGI 1.19 1.2 1.19 1.2 1.19 1.2 663,000 795,390 -
SYNERGY GRID SGP 210 390 - - - - - - -
SINOPHIL SINO 0.265 0.305 0.265 0.265 0.265 0.265 350,000 92,750 -
SM INVESTMENTS SM 712.5 713 711 716 706 713 250,780 178,698,705 5,452,250
SOUTH CHINA SOC 1.01 1.09 1.02 1.02 1.01 1.01 29,000 29,370 (29,370)
SEAFRONT RES SPM 1.5 1.7 1.5 1.5 1.5 1.5 13,000 19,500 -
UNIOIL HLDG UNI 0.16 0.208 - - - - - - -
WELLEX INDUS WIN 0.163 0.191 - - - - - - -
ZEUS HLDG ZHI 0.31 0.335 0.31 0.34 0.31 0.335 570,000 178,600 -

HOLDING FIRMS SECTOR TOTAL VOLUME : 74,732,740 VALUE : 1,083,048,468

PROPERTY
**** PROPERTY ****
ARTHALAND CORP ALCO 0.189 0.199 - - - - - - -
ANCHOR LAND ALHI 13.5 13.52 14.18 14.5 13.5 13.5 7,800 108,634 14,300
AYALA LAND ALI 25.5 25.6 25.25 25.65 25.2 25.5 7,207,800 183,641,210 (56,259,405)
ALPHALAND ALPHA 18.2 18.58 16.26 18.94 16.26 18.58 132,300 2,382,764 (135,600)
ARANETA PROP ARA 1.41 1.5 1.5 1.5 1.5 1.5 2,000 3,000 -
BELLE CORP BEL 5.02 5.03 4.94 5.12 4.94 5.02 7,258,000 36,479,420 (24,736,240)
A BROWN BRN 1.06 1.08 1.09 1.09 1.06 1.06 111,000 117,890 -
CITYLAND DEVT CDC 1.05 1.11 - - - - - - -
CROWN EQUITIES CEI 0.073 0.078 - - - - - - -
CEBU HLDG CHI 5.7 5.89 5.7 5.7 5.64 5.64 10,900 62,076 -
CENTURY PROP CPG 1.37 1.38 1.35 1.38 1.35 1.38 10,531,000 14,460,250 (9,493,320)
CEBU PROP A CPV 4.3 5.5 - - - - - - -
CEBU PROP B CPVB 5 5.4 - - - - - - -
CYBER BAY CYBR 0.52 0.54 - - - - - - -
EMPIRE EAST ELI 0.92 0.93 - - - - - - -
EVER GOTESCO EVER 0.18 0.204 0.195 0.208 0.191 0.205 300,000 58,660 6,150
FILINVEST LAND FLI 1.39 1.41 1.38 1.41 1.37 1.39 12,020,000 16,796,920 1,561,800
GLOBAL ESTATE GERI 1.37 1.38 1.38 1.44 1.37 1.37 11,768,000 16,346,670 (4,506,080)
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
8990 HLDG HOUSE 6.26 6.85 6.23 6.85 6.21 6.85 15,500 96,608 -
IRC PROP IRC 1.37 1.42 - - - - - - -
KEPPEL PROP KEP 2.83 3.1 - - - - - - -
CITY AND LAND LAND 1.6 1.7 - - - - - - -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.41 3.42 3.33 3.45 3.3 3.41 51,048,000 173,013,340 74,907,370
MRC ALLIED MRC 0.071 0.077 0.072 0.077 0.07 0.077 2,900,000 211,260 -
PHIL ESTATES PHES 0.37 0.39 0.38 0.39 0.38 0.39 20,000 7,700 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP PRMX 4 4.1 4.02 4.45 3.82 4.1 969,000 4,107,430 -
ROBINSONS LAND RLC 20.2 20.7 20.5 20.8 20.2 20.2 1,628,700 33,581,075 (15,792,405)
PHIL REALTY RLT 0.44 0.455 0.465 0.465 0.44 0.44 300,000 134,500 -
ROCKWELL ROCK 1.6 1.61 1.55 1.6 1.55 1.6 274,000 436,170 -
SHANG PROP SHNG 3.16 3.26 3.14 3.14 3.14 3.14 5,000 15,700 -
STA LUCIA LAND SLI 0.61 0.62 0.6 0.62 0.6 0.62 251,000 153,400 -
SM PRIME HLDG SMPH 14.6 14.62 14.9 14.9 14.48 14.6 15,045,900 219,958,854 (138,144,530)
STARMALLS STR 3.42 3.45 3.41 3.59 3.4 3.42 106,000 370,630 -
SUNTRUST HOME SUN 0.93 0.95 0.98 1 0.92 0.95 711,000 670,860 -
PHIL TOBACCO TFC 15.1 27 - - - - - - -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.38 5.39 5.33 5.5 5.33 5.39 2,087,200 11,285,080 (1,913,754)

PROPERTY SECTOR TOTAL VOLUME : 124,711,100 VALUE : 714,502,501

SERVICES
**** MEDIA ****
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

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

ABS CBN ABS 31.8 32 32 32 31.7 31.8 6,800 216,400 -

GMA NETWORK GMA7 8.5 8.55 8.35 8.55 8.35 8.55 166,400 1,399,472 -
MANILA BULLETIN MB 0.71 0.72 0.69 0.71 0.69 0.71 31,000 21,990 -
MLA BRDCASTING MBC - - - - - - - - -

**** TELECOMMUNICATIONS ****

GLOBE TELECOM GLO 1,611 1,614 1,610 1,622 1,608 1,614 46,300 74,716,275 (8,398,075)
LIBERTY TELECOM LIB 1.73 1.98 - - - - - - -
PTT CORP PTT - - - - - - - - -
PLDT TEL 2,648 2,652 2,640 2,658 2,640 2,652 117,835 312,126,650 114,437,460

**** INFORMATION TECHNOLOGY ****

DFNN INC DFNN 5.07 5.42 5.43 5.43 5.05 5.05 66,400 343,376 5,220
IMPERIAL A IMP 4.5 6.2 4.5 4.5 4.5 4.5 7,000 31,500 -
IMPERIAL B IMPB - 52.9 - - - - - - -
ISLAND INFO IS 0.034 0.039 0.034 0.034 0.034 0.034 200,000 6,800 -
ISM COMM ISM 1.92 2 1.9 2 1.9 2 102,000 195,100 -
MG HLDG MG 0.36 0.375 - - - - - - -
NEXTSTAGE NXT 2.04 2.25 - - - - - - -
TRANSPACIFIC BR TBGI 1.85 2 - - - - - - -
PHILWEB WEB 8.55 8.8 8.61 8.95 8.5 8.8 570,900 4,923,514 1,086,831
YEHEY CORP YEHEY 1.07 1.27 - - - - - - -

**** TRANSPORTATION SERVICES ****

2GO GROUP 2GO 1.7 1.85 - - - - - - -
ASIAN TERMINALS ATI 10.7 11 11 11 11 11 5,000 55,000 -
CEBU AIR CEB 49.45 49.5 49.5 49.5 49.4 49.5 75,600 3,741,415 (1,594,435)
INTL CONTAINER ICT 100.5 101.9 101.9 101.9 99.95 100.5 1,824,100 183,231,147.5 (72,804,091.5)
LORENZO SHIPPNG LSC 1.25 1.9 1.35 1.35 1.35 1.35 1,000 1,350 -
MACROASIA MAC 3.99 4 4 4.04 3.95 4 677,000 2,693,370 (518,040)
PAL HLDG PAL 6.1 6.45 6.2 6.5 6.2 6.45 65,900 422,742 375,227
HARBOR STAR TUGS 1.27 1.29 1.24 1.3 1.24 1.3 12,000 15,120 -

**** HOTEL & LEISURE ****

ACESITE HOTEL ACE 0.93 1.02 - - - - - - -
BOULEVARD HLDG BHI 0.141 0.143 0.142 0.144 0.141 0.142 53,500,000 7,575,200 (21,300)
DISCOVERY WORLD DWC 2.01 2.2 2.22 2.22 2.2 2.2 36,000 79,320 -
GRAND PLAZA GPH 25.15 50 - - - - - - -
WATERFRONT WPI 0.335 0.365 0.355 0.37 0.355 0.37 240,000 85,350 -

**** EDUCATION ****

CENTRO ESCOLAR CEU 11.38 11.4 10.76 11.38 10.6 11.38 4,200 44,686 3,192
FAR EASTERN U FEU 1,110 1,400 1,110 1,110 1,110 1,110 60 66,600 -
IPEOPLE IPO 11.52 12.3 - - - - - - -
STI HLDG STI 0.66 0.67 0.67 0.67 0.66 0.66 2,312,000 1,525,970 436,920

**** CASINOS & GAMING ****

BERJAYA BCOR 18.02 27.5 - - - - - - -
BLOOMBERRY BLOOM 9 9.03 9.05 9.07 8.86 9 12,653,200 113,858,856 (7,083,883)
IP EGAME EG 0.012 0.013 0.012 0.013 0.012 0.013 400,000 4,900 -
PACIFIC ONLINE LOTO 15.36 15.4 15.38 15.4 15.38 15.4 5,100 78,440 -
LEISURE AND RES LR 6.3 6.32 6.3 6.32 6.3 6.32 255,400 1,611,548 (452,230)
MANILA JOCKEY MJC 1.98 2 2.05 2.05 2 2 846,000 1,698,500 (1,305,000)
PRMIERE HORIZON PHA 0.3 0.32 0.32 0.32 0.32 0.32 10,000 3,200 -
PHIL RACING PRC 8.96 9.44 - - - - - - -
TRAVELLERS RWM 10.56 10.58 10.52 10.86 10.22 10.56 3,756,400 39,763,420 (8,805,168)

**** RETAIL ****

CALATA CORP CAL 3.36 3.45 3.4 3.48 3.4 3.45 48,000 163,690 (17,250)
PUREGOLD PGOLD 39 39.6 39.5 39.8 38.9 39 2,009,400 79,390,790 10,978,535
ROBINSONS RTL RRHI 58 58.1 58.1 59 58 58.1 3,895,140 226,268,661 (170,818,706.5)
PHIL SEVEN CORP SEVN 97 100 97 97 97 97 270 26,190 25,220

**** OTHER SERVICES ****

APC GROUP APC 0.64 0.65 0.63 0.64 0.63 0.64 262,000 165,590 -
EASYCALL ECP 2.62 2.82 - - - - - - -
NOW CORP NOW 0.38 0.395 0.385 0.395 0.375 0.395 150,000 56,700 -
PAXYS PAX 2.2 2.25 2.24 2.24 2.2 2.21 221,000 489,850 -
PHILCOMSAT PHC - - - - - - - - -
GLOBALPORT PORT 8 8.15 8.15 8.15 8.15 8.15 2,400 19,560 (19,560)

SERVICES SECTOR TOTAL VOLUME : 86,834,605 VALUE : 1,060,923,712.5

MINING & OIL

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

Net Foreign
Buying/(Selling),
Name Symbol Bid Ask Open High Low Close Volume Value, Php Php
ATOK AB 11.5 18 17.5 18 17.5 18 6,000 106,600 (1,000)
APEX MINING APX 1.8 1.83 1.93 1.95 1.77 1.8 2,090,000 3,789,000 -
ABRA MINING AR 0.003 0.0032 0.0031 0.0032 0.003 0.0032 39,000,000 118,100 -
ATLAS MINING AT 15.18 15.26 15 15.34 14.84 15.26 503,200 7,653,394 950,500
BENGUET A BC 6.3 6.8 6.6 6.8 6.3 6.75 23,900 151,260 -
BENGUET B BCB 6.31 6.32 6.6 6.7 6.3 6.32 52,800 333,090 (319,870)
COAL ASIA HLDG COAL 0.84 0.85 0.83 0.85 0.83 0.84 284,000 240,230 -
CENTURY PEAK CPM 0.53 0.57 - - - - - - -
DIZON MINES DIZ 5.12 5.2 5.12 5.2 5.1 5.12 1,900 9,727 -
GEOGRACE GEO 0.4 0.405 0.405 0.415 0.405 0.405 450,000 184,000 -
LEPANTO A LC 0.365 0.37 0.36 0.37 0.35 0.365 27,860,000 10,120,400 -
LEPANTO B LCB 0.365 0.37 0.375 0.385 0.365 0.37 9,070,000 3,361,400 219,450
MANILA MINING A MA 0.015 0.016 0.016 0.016 0.015 0.015 382,100,000 6,085,100 -
MANILA MINING B MAB 0.018 0.019 0.019 0.019 0.018 0.018 40,400,000 740,800 34,200
NIHAO NI 1.74 1.76 1.73 1.8 1.73 1.74 114,000 200,940 -
NICKEL ASIA NIKL 15.12 15.16 15.28 15.28 15.06 15.16 104,000 1,580,334 (829,716)
OMICO CORP OM 0.36 0.4 0.365 0.365 0.355 0.355 1,630,000 590,500 -
ORNTL PENINSULA ORE 1.54 1.56 1.5 1.61 1.5 1.54 3,703,000 5,759,780 (2,714,520)
PHILEX PX 8.72 8.76 8.46 8.78 8.43 8.73 1,612,800 13,856,143 (853,942)
SEMIRARA MINING SCC 299 302.2 295 303.8 295 299 149,700 45,003,398 19,269,334
UNITED PARAGON UPM 0.011 0.012 0.011 0.012 0.011 0.011 23,300,000 276,300 -

**** OIL ****

BASIC PETROLEUM BSC 0.245 0.255 0.24 0.245 0.24 0.245 380,000 92,700 -
ORIENTAL A OPM 0.017 0.018 0.018 0.018 0.018 0.018 5,200,000 93,600 -
ORIENTAL B OPMB 0.018 0.019 0.018 0.02 0.018 0.018 9,000,000 170,800 3,600
PHILODRILL OV 0.036 0.037 0.037 0.037 0.036 0.036 17,400,000 627,100 7,100
PETROENERGY PERC 5.5 5.53 5.49 5.52 5.49 5.52 27,200 149,542 -
PX PETROLEUM PXP 8.06 8.16 8.21 8.25 8.06 8.16 77,000 632,643 8,200

MINING & OIL SECTOR TOTAL VOLUME : 564,539,500 VALUE : 101,926,881

PREFERRED
ABC PREF ABC - - - - - - - - -
ABS HLDG PDR ABSP 31.4 31.75 31.8 31.8 31.8 31.8 12,200 387,960 (387,960)
AC PREF A ACPA - - - - - - - - -
AC PREF B ACPB 526 527 525 525 525 525 5,550 2,913,750 -
BC PREF A BCP 11.36 - - - - - - - -
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 112.5 - - - - - - - -
FGEN PREF G FGENG 108.1 112 - - - - - - -
FPH PREF FPHP - - - - - - - - -
GLO PREF A GLOPA 5 - - - - - - - -
GMA HLDG PDR GMAP 8.08 8.2 8.41 8.45 8.2 8.2 259,600 2,177,800 (359,880)
LR PREF LRP 1 1.02 1.01 1.02 1.01 1.02 831,000 842,310 -
PF PREF PFP 1,051 1,060 - - - - - - -
PCOR PREF PPREF 108.9 109 109 109 109 109 57,080 6,221,720 -
SFI PREF SFIP 1.22 - - - - - - - -
SMC PREF 2A SMC2A 75.9 76.2 76 76.2 75.9 75.9 48,690 3,703,537 (1,524,831)
SMC PREF 2B SMC2B 77.3 77.5 76.5 77.3 76.5 77.3 1,090 83,785 (45,135)
SMC PREF 2C SMC2C 78 78.9 77.5 77.5 77.5 77.5 6,500 503,750 -
SMC PREF 1 SMCP1 - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -

PREFERRED TOTAL VOLUME : 1,221,710 VALUE : 16,834,612

PHIL. DEPOSITARY RECEIPTS

PHIL. DEPOSIT RECEIPTS TOTAL VOLUME : 0 VALUE : 0

WARRANTS
LR WARRANT LRW 0.28 0.34 0.43 0.43 0.28 0.28 1,150,000 397,400 -
MEG WARRANT MEGW1 1.98 2.4 2.4 2.4 2.4 2.4 1,000 2,400 -
MEG WARRANT 2 MEGW2 1.9 2.6 - - - - - - -

WARRANTS TOTAL VOLUME : 1,151,000 VALUE : 399,800

SMALL & MEDIUM ENTERPRISES

MAKATI FINANCE MFIN 2.32 - - - - - - - -
IRIPPLE RPL 9.55 11.78 11.84 11.84 11.78 11.78 800 9,430 -
 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

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

SMALL & MEDIUM ENTERPRISES TOTAL VOLUME : 800 VALUE : 9,430

EXCHANGE TRADED FUNDS

FIRST METRO ETF FMETF 95.7 95.8 96 96 95.5 95.7 11,080 1,060,218 (66,990)

EXCHANGE TRADED FUNDS TOTAL VOLUME : 11,080 VALUE : 1,060,218

TOTAL MAIN BOARD VOLUME : 959,271,240 VALUE : 4,723,053,163

 The Philippine Stock Exchange, Inc
Daily Quotations Report
January 06 , 2014

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

NO. OF ADVANCES: 97
NO. OF DECLINES: 59
NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 195

NO. OF TRADES: 25,450

ODDLOT VOLUME: 363,480

ODDLOT VALUE: 117,267.26

BLOCK SALE VOLUME: 21,264,790

BLOCK SALE VALUE: 195,029,702.46

BLOCK SALES

SECURITY PRICE VOLUME VALUE

BDO 71.4978 1,264,790 90,429,702.46
VLL 5.2300 20,000,000 104,600,000.00

SECTORAL SUMMARY

OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE

Financials 1,461.89 1,474.46 1,455.68 1,471.64 0.72 10.49 15,693,866 941,209,479.96

Industrials 8,894.55 8,983.37 8,871.13 8,975.94 0.92 81.39 94,013,864 910,830,731.03
Holding Firms 5,440.97 5,484.93 5,423.91 5,477.99 0.8 43.45 74,735,018 1,083,082,719.45
Property 2,239.67 2,258.54 2,232.09 2,247.26 0.34 7.59 144,719,297 819,126,687.96
Services 1,864.8 1,867.42 1,856.05 1,863.09 0.09 1.69 86,845,708 1,060,933,267.22
Mining & Oil 12,683.83 12,864.1 12,628.29 12,754.24 1.05 131.96 564,879,877 101,947,599.09
SME 800 9,430.00
ETF 11,080 1,060,218.00
PSEi 5,950.39 5,992.98 5,932.51 5,985.81 0.64 37.88
All Shares 3,648.94 3,675.77 3,642.42 3,670.44 0.62 22.53

GRAND TOTAL 980,899,510 4,918,200,132.71

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

FOREIGN BUYING: Php 2,611,296,043.89

FOREIGN SELLING: Php 3,111,717,482.26
NET FOREIGN BUYING/(SELLING): Php (500,421,438.37)
TOTAL FOREIGN: Php 5,723,013,526.15

Securities Under Suspension by the Exchange as of January 06 , 2014

ABC PREF ABC

AC PREF A ACPA
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
January 06 , 2014

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

UNIWIDE HLDG UW