1. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
F I N A N C I A L S
**** BANKS ****
ASIATRUST ASIA - - - - - - - - -
BDO UNIBANK BDO 84.9 85.5 85.65 85.75 84.2 85.5 1,281,570 109,114,918 (23,320,401)
BPI BPI 107 107.1 107 107.7 106.6 107 1,164,320 124,485,549 35,270,884
CHINABANK CHIB 63.85 64 63.75 64.75 63.75 64 322,470 20,730,841.5 (93,910)
CITYSTATE BANK CSB 15 25 - - - - - - -
EW EW 30.5 30.55 30.65 30.75 30.5 30.55 919,500 28,103,395 (21,480,880)
EXPORT BANK EIBA - - - - - - - - -
EXPORT BANK B EIBB - - - - - - - - -
METROBANK MBT 111.9 112 113 113.8 111.5 111.9 2,059,470 231,035,875 21,339,288
PBCOM PBC 73 78.3 73 73 72.95 73 20,000 1,459,999.5 -
PHIL. NATL BANK PNB 97.05 97.15 97.3 99 96.6 97.15 743,170 72,142,782 (3,039,913)
PHILTRUST PTC 65.5 - - - - - - - -
PSBANK PSB 116.8 116.9 114 116.9 114 116.9 10,250 1,169,210 -
RCBC RCB 64.3 64.4 63.4 64.5 63.4 64.4 235,030 14,977,449 938,469
SECURITY BANK SECB 172.2 173 174.5 177.5 172 172.2 665,880 116,859,151 18,524,161
UNION BANK UBP 122.8 123.3 123 123.2 122.5 122.8 590,230 72,435,148 (5,679,968)
**** OTHER FINANCIAL INSTITUTION ****
BANKARD BKD 1 1.02 1.01 1.02 1 1.01 1,167,000 1,186,180 -
BDO LEASING BLFI 1.98 2.02 2.02 2.02 2.02 2.02 8,000 16,160 -
COL FINANCIAL COL 18.64 18.88 18.9 18.98 18.64 18.88 123,800 2,341,942 -
FILIPINO FUND FFI 11.38 11.94 11.4 11.8 11.38 11.38 2,300 26,614 (11,400)
FIRST ABACUS FAF 0.82 0.83 0.81 0.82 0.8 0.82 231,000 184,950 -
IREMIT I 2.82 2.9 - - - - - - -
MANULIFE MFC - - - - - - - - -
MAYBANK ATR KE MAKE 25.05 25.5 - - - - - - -
MEDCO HLDG MED - - - - - - - - -
PHILNARE NRCP 1.96 1.98 1.98 1.99 1.96 1.98 246,000 485,090 -
PSE PSE 462.8 463.8 464 464 461.2 463.8 6,830 3,157,300 120,020
SUN LIFE SLF 1,122 1,127 1,120 1,122 1,120 1,122 165 185,090 -
VANTAGE V 2.54 2.55 2.56 2.56 2.54 2.54 438,000 1,116,720 -
FINANCIALS SECTOR TOTAL VOLUME : 10,234,985 VALUE : 801,214,364
I N D U S T R I A L
**** ELECTRICITY, ENERGY, POWER & WATER ****
ABOITIZ POWER AP 37.8 37.9 37.95 38 37.8 37.9 1,630,700 61,834,955 (10,584,000)
ALSONS CONS ACR 1.39 1.4 1.44 1.44 1.38 1.39 1,986,000 2,760,280 55,600
CALAPAN VENTURE H2O 4.06 4.35 4.02 4.02 4.02 4.02 1,000 4,020 -
ENERGY DEVT. EDC 7.45 7.47 7.45 7.5 7.35 7.47 7,689,300 57,318,256 (4,065,981)
FIRST GEN FGEN 26.65 26.7 26.75 27 26.3 26.7 868,100 23,099,355 (3,284,785)
FIRST PHIL HLDG FPH 109.3 109.9 109.4 110 107.5 109.9 903,780 98,595,304 32,049,386
MANILA WATER MWC 34.3 34.35 34.6 34.85 34.35 34.35 5,876,500 202,894,835 (10,190,755)
MERALCO A MER 301.6 304 300.2 306 298.8 301.6 423,670 127,721,356 21,899,330
PETRON PCOR 12.86 12.9 12.72 12.98 12.66 12.9 11,430,400 146,993,808 (697,176)
PHOENIX PNX 10.8 10.9 11 11 10.8 10.8 340,500 3,684,242 172,976
SALCON POWER SPC 4.62 4.8 - - - - - - -
TRANS-ASIA TA 1.8 1.82 1.8 1.84 1.79 1.8 18,037,000 32,580,730 (8,944,530)
VIVANT VVT 9.15 9.2 9.1 9.15 9.1 9.15 6,300 57,410 (9,150)
**** FOOD, BEVERAGE & TOBACCO ****
AGRINURTURE ANI 7.6 7.63 7.62 7.62 7.6 7.61 27,400 208,325 -
ALLIANCE SELECT FOOD 1.98 1.99 1.99 2 1.95 1.99 2,157,000 4,280,000 19,600
BOGO MEDELLIN BMM 50.35 61 - - - - - - -
COSMOS CBC - - - - - - - - -
DNL INDUS DNL 6.18 6.19 6 6.21 5.97 6.18 11,047,100 67,565,454 (6,251,578)
GINEBRA GSMI 16.98 17 17 17 17 17 16,200 275,400 102,000
JOLLIBEE JFC 110.8 111.5 112 112 110.8 110.8 1,048,620 116,280,279 (49,560,954)
LIBERTY FLOUR LFM 42.5 56 49 49 49 49 700 34,300 -
LT GROUP LTG 15.4 15.46 15.2 15.46 15.16 15.46 5,347,400 82,143,142 11,144,410
PANCAKE PCKH 7.75 8 8.25 8.25 7.5 7.5 800 6,150 -
PEPSI-COLA PIP 6.3 6.4 6.45 6.46 6.3 6.4 9,942,900 63,603,332 (27,302,905)
PUREFOODS A PF - - 309 314.6 303 303 105,360 32,334,952 2,515,308
RFM CORP RFM 4.81 4.84 4.9 4.92 4.78 4.81 1,909,000 9,203,940 (341,850)
ROXAS AND CO. RCI 2.25 2.37 - - - - - - -
ROXAS HLDG. ROX 3.2 3.3 3.3 3.3 3.3 3.3 65,000 214,500 -
SAN MIGUEL SMB - - - - - - - - -
SAN MIGUEL CORP. SMC 122.5 122.7 119.6 122.5 119.5 122.5 2,211,100 266,805,438 79,871,551
SWIFT SFI 0.146 0.149 0.146 0.146 0.146 0.146 1,070,000 156,220 -
TARLAC CAT 13 15 13 13 13 13 3,000 39,000 -
UNIV ROBINA URC 95.15 95.2 95.5 96 94.5 95.2 3,071,340 292,191,038 122,262,328

2. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
VICTORIAS VMC 1.46 1.48 1.47 1.48 1.46 1.48 2,052,000 3,024,230 (516,040)
VITARICH VITA 0.96 0.98 0.98 0.98 0.98 0.98 214,000 209,720 -
**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****
ASIABEST GROUP ABG 19.1 19.2 19.5 19.98 19.2 19.2 16,600 322,696 -
CONCRETE A CA 50 65 - - - - - - -
CONCRETE B CAB 15 - - - - - - - -
EEI CORP. EEI 12.84 12.86 12.84 12.9 12.8 12.84 1,799,300 23,108,864 (1,408,472)
FED. CHEMICALS FED 9.82 11.5 9.87 9.87 9.82 9.82 900 8,863 -
HOLCIM HLCM 13.3 13.5 13.3 13.5 13.3 13.5 13,500 179,950 (26,660)
LAFARGE_REP LRI 11.7 11.8 11.52 11.8 11.52 11.8 465,400 5,405,072 1,051,446
MARIWASA MMI 5.52 5.55 5.7 5.7 5.52 5.55 41,200 231,890 -
MEGAWIDE MWIDE 17.88 17.9 18 18 17.7 17.9 554,400 9,928,488 (158,250)
PHINMA PHN 12.8 13.34 13.38 13.4 12.8 13.34 5,600 73,948 -
PNCC PNC - - - - - - - - -
SEACEM CMT - - - - - - - - -
SUPERCITY SRDC 1.2 - - - - - - - -
TKC STEEL T 1.68 1.7 1.7 1.7 1.7 1.7 200,000 340,000 -
VULCAN IND`L VUL 1.64 1.65 1.63 1.67 1.63 1.65 1,094,000 1,810,820 (690,400)
**** CHEMICALS ****
CHEMPHIL CIP 73 98 - - - - - - -
CHEMREZ COAT 2.9 2.95 3.01 3.01 3.01 3.01 8,000 24,080 24,080
EUROMED EURO 1.83 1.85 - - - - - - -
LMG CHEMICALS LMG 2.73 2.75 2.74 2.76 2.74 2.75 759,000 2,083,390 -
MABUHAY VINYL MVC 1.65 1.85 - - - - - - -
MANCHESTER A MIH 12.9 13 12.7 13.4 12.62 12.9 120,700 1,542,368 -
MANCHESTER B MIHB 12.9 13 12.9 13.2 12.9 12.9 17,600 227,070 -
METROALLIANCE A MAH - - - - - - - - -
METROALLIANCE B MAHB - - - - - - - - -
PRYCE CORP PPC - - - - - - - - -
**** ELECTRICAL COMPONENTS & EQUIPMENT ****
CHIPS CHIPS 25.7 26.5 26.6 26.6 25.5 26.5 34,800 906,120 -
GREENERGY GREEN 0.019 0.02 0.02 0.02 0.019 0.02 70,000,000 1,337,000 9,500
INTEGRATED MICRO IMI 4.1 4.18 4.08 4.1 4.08 4.1 84,000 344,300 -
IONICS ION 0.67 0.69 0.69 0.69 0.66 0.68 1,409,000 949,420 -
PANASONIC PMPC 4.8 6.75 4.8 4.8 4.8 4.8 100 480 -
**** OTHER INDUSTRIALS ****
ALPHALAND ALPHA - - - - - - - - -
FILSYN A FYN - - - - - - - - -
FILSYN B FYNB - - - - - - - - -
PICOP RES PCP - - - - - - - - -
SPLASH CORP. SPH 1.73 1.74 1.74 1.74 1.73 1.73 193,000 334,280 -
STENIEL STN - - - - - - - - -
INDUSTRIALS SECTOR TOTAL VOLUME : 169,038,420 VALUE : 1,954,375,178.5
H O L D I N G F I R M S
**** HOLDING FIRMS ****
ABACUS A ABA 0.67 0.68 0.68 0.68 0.67 0.68 1,679,000 1,126,050 -
ABOITIZ AEV 57.45 57.5 57.5 57.5 57.4 57.5 817,800 47,017,215 26,310,602
ALCORN GOLD APM 0.15 0.151 0.152 0.152 0.147 0.151 1,564,130,000 232,588,400 514,000
ALLIANCE GLOBAL AGI 20.2 20.25 20.65 20.65 19.96 20.2 30,459,100 615,087,828 116,706,776
ANGLO-PHIL HLDG APO 2.38 2.41 2.4 2.41 2.38 2.41 2,422,000 5,802,580 23,800
ANSCOR ANS 6.2 6.27 6.05 6.3 6.03 6.2 349,400 2,132,614 -
ASIA AMALGAMATED AAA 4.9 4.95 4.9 4.91 4.9 4.91 6,000 29,450 -
ATN HOLDINGS A ATN 0.95 1 0.98 1.05 0.98 1.05 20,000 19,790 -
ATN HOLDINGS B ATNB 1 1.03 1.03 1.03 1.03 1.03 100,000 103,000 -
AYALA CORP AC 566 566.5 565 570 564 566.5 686,110 388,911,340 120,250,675
BHI HLDG BH 224 645 - - - - - - -
DMCI HOLDINGS DMC 53.05 53.15 54.8 55 52.8 53.05 5,745,430 305,321,999 15,493,325
F&J PRINCE A FJP 2.98 3 3 3 3 3 17,000 51,000 -
FIL ESTATE CORP FC - - - - - - - - -
FILINVEST DEV. FDC 5.9 5.95 5.93 5.99 5.9 5.9 563,900 3,357,735 860,062
FJ PRINCE B FJPB 3.06 3.4 - - - - - - -
FORUM PACIFIC FPI 0.22 0.24 0.249 0.25 0.249 0.25 30,000 7,480 -
GT CAPITAL GTCAP 717 718 721 723 715 718 263,640 189,305,025 12,267,245
HOUSE OF INV HI 7.64 7.83 7.78 7.87 7.64 7.64 16,500 129,160 -
JG SUMMIT JGS 39.3 39.4 39.4 39.8 39.2 39.4 428,300 16,885,275 827,830
JOLLIVILLE HLDG JOH 6.13 7.02 6.13 6.13 6.13 6.13 400 2,452 -
KEPPEL HLDG A KPH 5 5.5 4.12 4.22 4.12 4.22 9,300 38,776 -
KEPPEL HLDG B KPHB 5 5.59 - - - - - - -
LODESTAR LIHC 0.98 1 0.98 0.98 0.98 0.98 578,000 566,440 -
LOPEZ HLDGS. LPZ 7.55 7.57 7.49 7.6 7.45 7.57 3,728,100 27,947,959 (3,589,914)
MABUHAY HLDG. MHC 0.55 0.59 0.54 0.6 0.54 0.6 181,000 104,320 -
MARCVENTURES

3. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
MARC 1.97 1.98 1.97 1.97 1.96 1.97 259,000 509,400 -
METRO PAC INV MPI 5.21 5.23 5.31 5.31 5.2 5.21 25,759,800 134,690,071 (30,575,121)
MINERALES IND MIC 6.6 6.65 6.75 6.85 6.55 6.65 258,000 1,724,755 -
MJC INVESTMENTS MJIC 6.02 6.19 6.02 6.02 6.02 6.02 900 5,418 -
PACIFICA PA 0.048 0.049 0.05 0.05 0.049 0.049 6,000,000 294,100 49,000
PRIME MEDIA PRIM - - - - - - - - -
PRIME ORION POPI 0.68 0.69 0.69 0.69 0.68 0.68 1,544,000 1,052,420 -
REPUBLIC GLASS REG 2.5 2.72 - - - - - - -
SEAFRONT RES. SPM 2.22 2.28 2.34 2.34 2.22 2.22 79,000 176,060 -
SINOPHIL SINO 0.325 0.34 0.325 0.34 0.325 0.34 590,000 192,800 -
SM INVESTMENTS SM 995 997 1,000 1,003 994 997 251,040 250,419,817.5 (103,973,602.5)
SOLID GROUP SGI 2.3 2.32 2.32 2.34 2.3 2.32 297,000 684,480 -
SOUTH CHINA SOC 1.16 1.19 - - - - - - -
SYNERGY GRID SGP 366 489 - - - - - - -
UNIOIL HLDG. UNI 0.27 0.285 0.27 0.27 0.27 0.27 20,000 5,400 -
WELLEX INDUS WIN 0.285 0.295 0.29 0.3 0.285 0.285 950,000 275,300 -
ZEUS HOLDINGS ZHI 0.56 0.57 0.58 0.58 0.57 0.57 1,364,000 780,680 -
HOLDING FIRMS SECTOR TOTAL VOLUME : 1,649,606,300 VALUE : 2,228,699,949.5
P R O P E R T Y
**** PROPERTY ****
A. BROWN BRN 2.82 2.85 2.9 2.9 2.83 2.83 253,000 721,080 -
ALCO ALCO 0.21 0.219 0.21 0.21 0.209 0.21 740,000 154,960 -
ANCHOR LAND ALHI 19.5 20.9 19.5 21 19.5 20 15,100 295,760 26,500
ARANETA PROP ARA 1.42 1.43 1.36 1.44 1.35 1.42 4,865,000 6,821,650 830,180
AYALA LAND ALI 30.85 30.9 30.85 31 30.45 30.9 3,187,700 98,165,585 1,114,505
BELLE CORP. BEL 5.17 5.2 5.24 5.26 5.14 5.2 6,343,600 32,846,694 16,864,379
CEBU HLDG. CHI 4.91 5 5 5.08 4.86 4.91 394,000 1,972,260 (100,000)
CEBU PROP A CPV 5 5.1 - - - - - - -
CEBU PROP B CPVB 4.81 5.1 - - - - - - -
CENTURY PROP CPG 2.05 2.06 2.07 2.1 2.03 2.06 6,495,000 13,368,890 4,734,010
CITY & LAND LAND 2.36 2.55 2.49 2.6 2.49 2.5 35,000 87,650 -
CITYLAND DEVT. CDC 1.13 1.15 1.14 1.15 1.13 1.13 1,045,000 1,181,390 (973,250)
CROWN EQUITIES CEI 0.067 0.069 0.067 0.067 0.067 0.067 820,000 54,940 -
CYBER BAY CYBR 0.79 0.8 0.79 0.8 0.79 0.79 837,000 663,230 -
EMPIRE EAST ELI 1.02 1.03 1.04 1.06 1.02 1.02 11,412,000 11,874,880 491,030
EVER-GOTESCO EVER 0.37 0.38 0.385 0.385 0.36 0.38 11,100,000 4,057,050 -
FILINVEST LAND FLI 1.86 1.87 1.88 1.91 1.87 1.87 26,347,000 49,804,560 (11,991,650)
GLOBAL-ESTATE GERI 2.07 2.1 2.1 2.1 2.05 2.1 10,075,000 20,931,790 671,250
GOTESCO LAND A GO - - - - - - - - -
GOTESCO LAND B GOB - - - - - - - - -
HIGHLANDS PRIME HP 1.8 2.18 - - - - - - -
IRCPROPERTIES IRC 1.19 1.2 - - - - - - -
KEPPEL PROP KEP 2.9 3 3 3 3 3 26,000 78,000 -
MARSTEEL A MC - - - - - - - - -
MARSTEEL B MCB - - - - - - - - -
MEGAWORLD MEG 3.55 3.56 3.51 3.65 3.51 3.55 86,663,000 309,441,540 39,499,470
MRC ALLIED MRC 0.123 0.125 0.127 0.127 0.123 0.125 3,490,000 432,610 -
PHIL ESTATES PHES 0.6 0.61 0.62 0.63 0.61 0.62 4,695,000 2,864,740 -
PHIL. TOBACCO TFC 18.5 25 - - - - - - -
PHILREALTY RLT 0.465 0.495 0.465 0.465 0.465 0.465 10,000 4,650 -
PRIMETOWN PROP PMT - - - - - - - - -
PRIMEX CORP. PRMX 2.71 3.1 2.71 2.71 2.7 2.7 10,000 27,050 -
ROBINSONS LAND RLC 21.8 21.85 22.1 22.2 21.8 21.85 3,688,000 80,760,490 (14,885,915)
ROCKWELL ROCK 3.1 3.12 3.1 3.15 3.09 3.11 783,000 2,440,800 (18,840)
SAN MIGUEL PROP SMP - - - - - - - - -
SHNG PROPERTIES SHNG 3.13 3.16 3.13 3.16 3.13 3.16 93,000 293,340 -
SM DEVT SMDC 7.37 7.4 7.04 7.42 7.04 7.37 16,290,200 117,809,136 15,006,395
SM PRIME HLDG. SMPH 18.32 18.34 18.48 18.48 18.28 18.32 5,050,900 92,628,256 (14,795,892)
STA.LUCIA LAND SLI 0.78 0.79 0.77 0.79 0.77 0.79 394,000 309,080 -
STARMALLS STR 3.61 3.89 3.8 3.9 3.8 3.9 10,000 38,400 -
SUNTRUST HOME SUN 0.59 0.6 0.6 0.62 0.59 0.59 577,000 341,460 -
UNIWIDE HLDG UW - - - - - - - - -
VISTA LAND VLL 5.3 5.34 5.32 5.4 5.3 5.34 7,797,500 41,533,827 10,233,043
PROPERTY SECTOR TOTAL VOLUME : 215,594,000 VALUE : 897,070,938
S E R V I C E S
**** MEDIA ****
ABS-CBN ABS 39.4 39.5 39.5 40.4 39.2 39.2 211,600 8,420,250 -
GMA NETWORK GMA7 9.95 9.98 9.99 9.99 9.96 9.98 447,300 4,461,276 -
MANILA BULLETIN MB 0.95 0.96 0.88 0.97 0.88 0.95 1,884,000 1,740,030 -
MLA BRDCASTING MBC 3.5 4.95 - - - - - - -

4. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
**** TELCOMMUNICATION ****
GLOBE TELECOM GLO 1,168 1,170 1,175 1,180 1,170 1,170 87,915 103,145,985 (3,169,065)
LIBERTY TELECOM LIB 2.65 2.75 2.65 2.67 2.65 2.65 41,000 108,860 -
PLDT TEL 2,858 2,860 2,878 2,878 2,856 2,860 76,760 220,070,390 14,528,570
PTT CORP PTT - - - - - - - - -
**** INFORMATION TECHNOLOGY ****
DIVERSIFIED DFNN 4.94 4.99 4.8 5.04 4.8 4.99 113,000 556,010 -
IMPERIAL A IMP 5.15 5.99 5.2 5.2 5.15 5.15 2,300 11,870 -
IMPERIAL B IMPB - 44.8 - - - - - - -
IP CONVERGE CLOUD 3.92 4.06 3.91 4.06 3.91 4.06 9,000 35,940 -
IPVG CORP. IP 0.66 0.67 0.67 0.68 0.67 0.67 180,000 120,720 (13,400)
ISLAND INFO IS 0.051 0.054 - - - - - - -
ISM COMM. ISM 2.18 2.25 2.19 2.19 2.18 2.19 51,000 111,680 (43,800)
NEXTSTAGE NXT - - - - - - - - -
PHILWEB WEB 14.16 14.24 14.22 14.24 14.16 14.24 841,300 11,969,690 1,900,072
TOUCH SOLUTIONS TSI 13.8 13.82 13.7 14.98 13.62 13.8 724,200 10,387,246 (1,620)
TRANSPACIFIC BR TBGI 2.15 2.2 - - - - - - -
YEHEY YEHEY 1.38 1.39 1.37 1.49 1.37 1.38 49,000 67,390 -
**** TRANSPORTATION SERVICES ****
2GO GROUP 2GO 1.8 1.85 1.89 1.89 1.8 1.8 17,000 31,240 -
ASIAN TERMINALS ATI 15.62 15.8 15.62 15.8 15.5 15.8 288,900 4,543,030 2,006,118
CEBU AIR, INC. CEB 66.55 66.8 67.45 67.45 66.5 66.55 143,230 9,590,201.5 527,254.5
INTL CONTAINER ICT 79.2 80.3 80 80.3 79 80.3 1,261,690 100,533,522 (11,414,810.5)
LORENZOSHIPPING LSC 1.41 1.6 1.55 1.6 1.55 1.6 10,000 15,700 (1,550)
MACROASIA MAC 2.6 2.78 - - - - - - -
PAL HOLDINGS PAL - - - - - - - - -
**** HOTEL & LEISURE ****
ACESITE HOTEL ACE 1.33 1.38 1.4 1.4 1.33 1.33 17,000 22,770 -
BOULEVARD HLDG. BHI 0.131 0.132 0.129 0.132 0.129 0.131 17,170,000 2,242,640 -
GRAND PLAZA GPH 26.05 45 - - - - - - -
WATERFRONT WPI 0.43 0.435 0.465 0.465 0.435 0.435 430,000 191,000 (108,250)
**** EDUCATION ****
CENTRO ESCOLAR CEU 11.5 11.94 - - - - - - -
FAR EASTERN U FEU 1,100 1,170 1,090 1,170 1,090 1,170 18,040 19,665,850 -
IPEOPLE IPO 10 10.5 9.55 10 9.55 10 14,000 135,635 -
**** CASINOS & GAMING ****
BERJAYA BCOR 25.1 25.9 25.9 25.9 25 25.9 358,000 8,979,640 -
BLOOMBERRY BLOOM 14 14.02 14.02 14.1 14 14.02 4,127,200 57,874,306 3,604,314
IP E-GAME EG 0.024 0.025 0.025 0.026 0.024 0.025 197,000,000 4,889,900 (12,500)
LEISURE LR 8.88 8.92 9.03 9.03 8.84 8.92 386,900 3,438,006 154,772
MANILA JOCKEY MJC 2.7 2.74 2.75 2.75 2.7 2.7 159,000 434,700 -
PACIFIC ONLINE LOTO 13.98 14 14 14 14 14 41,600 582,400 -
PHIL. RACING PRC 10.42 10.5 10.56 10.56 10.42 10.42 17,600 184,292 4,168
PREMIEREHORIZON PHA 0.34 0.345 0.34 0.34 0.335 0.335 580,000 197,050 -
**** RETAIL ****
7-11 SEVN 93 100 99 100 99 100 21,770 2,160,460 620,500
CALATA CORP. CAL 3.77 3.81 3.8 3.85 3.76 3.77 570,000 2,155,180 -
PUREGOLD PGOLD 37.1 37.15 36.4 37.65 36 37.1 7,501,300 276,684,330 31,541,395
**** OTHER SERVICES ****
APC GROUP APC 0.84 0.85 0.84 0.85 0.84 0.84 1,648,000 1,384,370 -
EASYCALL ECP 2.9 3 - - - - - - -
GLOBALPORTS PORT - 20 - - - - - - -
ICTVI ICTV 0.42 0.44 0.42 0.42 0.42 0.42 100,000 42,000 42,000
PAXYS PAX 2.7 2.72 2.72 2.73 2.7 2.71 407,000 1,102,130 -
PHILCOMSAT PHC - - - - - - - - -
STI_HOLDINGS STI 1.03 1.04 1.05 1.05 1.03 1.03 7,924,000 8,169,330 -
SERVICES SECTOR TOTAL VOLUME : 249,401,205 VALUE : 959,071,936.5
M I N I N G & O I L
**** MINING ****
ABRA MINING AR 0.0052 0.0053 0.0052 0.0052 0.0052 0.0052 101,000,000 525,200 -
APEX MINING A APX 4.48 4.6 - - - - - - -
APEX MINING B APXB 4.46 4.71 4.49 4.49 4.46 4.46 197,000 878,810 -
ATLAS MINING AT 22.6 22.7 22.7 22.8 22.4 22.65 455,000 10,270,605 865,400
ATOK AB 21.8 23 - - - - - - -
BENGUET A BC 18.8 19 - - - - - - -

5. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
BENGUET B BCB 18.5 18.9 18.4 18.5 18.4 18.5 1,600 29,500 (22,100)
CENTURY PEAK CPM 0.99 1.01 1.01 1.01 1.01 1.01 100,000 101,000 -
COAL ASIA COAL 1.11 1.12 1.05 1.13 1.03 1.11 47,951,000 52,476,890 (554,190)
DIZON MINES DIZ 14.26 14.3 15 15.2 14.26 14.26 827,400 12,183,958 (457,042)
GEOGRACE GEO 0.55 0.56 0.57 0.57 0.55 0.55 1,254,000 690,430 -
LEPANTO A LC 1.18 1.19 1.2 1.21 1.18 1.19 21,775,000 26,040,790 -
LEPANTO B LCB 1.27 1.29 1.29 1.31 1.27 1.29 8,342,000 10,785,150 1,904,040
MANILA MINING A MA 0.064 0.065 0.065 0.065 0.064 0.065 68,090,000 4,411,430 -
MANILA MINING B MAB 0.068 0.07 0.069 0.07 0.068 0.07 39,930,000 2,762,690 -
NICKELASIA NIKL 21.15 21.2 22 22.15 21 21.15 2,632,000 55,874,205 (3,478,500)
NIHAO NI 3.93 3.94 3.9 3.97 3.86 3.94 3,335,000 13,050,970 43,340
OMICO CORP. OM 0.56 0.59 0.56 0.56 0.56 0.56 210,000 117,600 -
ORIENTAL P ORE 3.69 3.7 3.78 3.78 3.67 3.7 812,000 3,002,920 (22,380)
PHILEX PX 18.58 18.6 18.8 19.06 18.4 18.6 4,888,400 91,261,176 (469,750)
SEMIRARA MINING SCC 237.2 237.6 255 255 220 237.2 2,561,310 606,333,572 (62,776,046)
UNITED PARAGON UPM 0.018 0.019 0.019 0.019 0.018 0.019 28,200,000 519,800 -
**** OIL ****
BASIC PETROLEUM BSC 0.285 0.29 0.3 0.305 0.285 0.29 14,880,000 4,351,800 8,850
ORIENTAL A OPM 0.022 0.023 0.023 0.023 0.022 0.023 72,300,000 1,616,600 -
ORIENTAL B OPMB 0.023 0.024 0.023 0.024 0.023 0.024 3,700,000 85,200 -
PETROENERGY PERC 6.78 6.9 6.98 6.98 6.95 6.95 200 1,393 -
PHILEXPETROLEUM PXP 32.3 32.35 33.8 33.8 32.35 32.35 382,300 12,544,540 (2,326,360)
PHILODRILL A OV 0.045 0.046 0.045 0.046 0.045 0.045 73,500,000 3,315,700 77,700
PNOC A PEC - - - - - - - - -
PNOC B PECB - - - - - - - - -
MINING AND OIL SECTOR TOTAL VOLUME : 497,324,210 VALUE : 913,231,929
P R E F E R R E D
ABC PREF ABC - - - - - - - - -
PBC PREF PBCP 12.5 - - - - - - - -
AC PREF B ACPR - - - - - - - - -
AYALA PREF. A ACPA 524 529 529 529 524 524 2,580 1,353,360 (1,048,220)
DMC PREF DMCP - - - - - - - - -
FGEN PREF F FGENF 102 107.5 - - - - - - -
FIRST GEN G FGENG 107 109 - - - - - - -
FIRST PHIL HOLD FPHP 100.8 101.3 100.8 100.8 100.8 100.8 500 50,400 -
PETRON PREF PPREF - - 110.7 111 110.7 110.7 66,070 7,319,791 -
SMC PREF 1 SMCP1 - - - - - - - - -
SMCPREFS2A SMC2A 74.95 75 75 75 74.95 75 2,059,080 154,430,900 (105,358,500)
SMCPREFS2B SMC2B 75.2 75.25 75.25 75.25 75.2 75.25 596,700 44,901,575 -
SMCPREFS2C SMC2C 76.55 76.7 76.5 76.6 76.5 76.55 15,650 1,197,492.5 -
SMPFC PREFS PFP - - 1,039 1,040 1,039 1,040 1,150 1,195,950 -
SWIFT PREF SFIP 1.3 1.47 - - - - - - -
BC PREF A BCP 11.92 - - - - - - - -
ABS-CBN PDR ABSP 41.3 41.5 41.6 44 41.5 41.5 1,481,700 62,615,225 6,132,015
GMA HOLDINGS GMAP 10 10.06 10.04 10.12 10 10 2,988,900 29,999,692 (1,227,252)
GLO PREF A GLOPA - - - - - - - - -
TEL PREF HH TLHH - - - - - - - - -
PREFERRED TOTAL VOLUME : 7,212,330 VALUE : 303,064,385.5
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC.
IRCPROPERTIES W IRW 0.05 - - - - - - - -
MEG WARRANT 2 MEGW2 2.39 2.46 - - - - - - -
MEG-WARRANTS MEGW1 2.45 2.47 2.45 2.49 2.43 2.47 2,052,000 5,065,190 (145,800)
PLDT-USD DTEL - - - - - - - - -
WARRANTS, PHIL. DEPOSIT RECEIPT, ETC. TOTAL VOLUME : 2,052,000 VALUE : 5,065,190
SMALL AND MEDIUM ENTERPRISES
IRIPPLE RPL 9.2 9.4 9.7 9.7 9.3 9.3 600 5,620 (4,650)
MAKATI FINANCE MFIN 2.5 2.75 2.5 2.5 2.5 2.5 1,000 2,500 -
SMALL AND MEDIUM ENTERPRISES TOTAL VOLUME : 1,600 VALUE : 8,120
TOTAL REGULAR VOLUME : 2,791,200,720 VALUE : 7,753,672,415.5

6. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
NO. OF ADVANCES: 72
NO. OF DECLINES: 84
NO. OF UNCHANGED: 56
NO. OF TRADED ISSUES: 212
NO. OF TRADES: 30333
BLOCK SALES
SECURITY PRICE VOLUME VALUE
BPI 104.7113 208,310 21,812,410.903
SECB 174 198,000 34,452,000
ICT 79.3317 472,550 37,488,194.835
AC 563.9669 43,750 24,673,551.875
ALI 30.5513 1,000,000 30,551,300
BCOR 25 1,000,000 25,000,000
ODDLOT VOLUME: : 298,619
ODDLOT VALUE: : 167,744.27
MAIN BOARD CROSS VOLUME: : 736,644,432
MAIN BOARD CROSS VALUE: : 2,014,648,823.46
NON-SECTORAL VOLUME: 0
NON-SECTORAL VALUE: 0
S E C T O R A L S U M M A R Y
OPEN HIGH LOW CLOSE %CHANGE PT.CHANGE VOLUME VALUE
Financials 1,720.54 1,728.19 1,712.19 1,715.48 -0.17 -2.88 10,642,734 857,492,276.65
Industrials 9,807.66 9,886.71 9,807.66 9,883.77 0.81 79.07 169,043,023 1,954,425,887.13
Holding Firms 5,721.72 5,730.92 5,687.13 5,695.71 -0.61 -34.95 1,649,657,621 2,253,383,488.12
Property 2,649.68 2,659.01 2,633.26 2,650.79 0.04 1.11 216,636,656 927,674,933.1
Services 1,923.61 1,923.94 1,914.07 1,917.96 -0.29 -5.65 251,000,126 1,021,581,165.93
Mining and Oil 22,724.95 22,784.46 22,134.27 22,234.42 -1.64 -370.03 497,440,189 913,251,746.45
PSEi 6,528.42 6,542.51 6,497.54 6,513.41 -0.22 -14.58
All Shares 4,094.63 4,103.86 4,080.5 4,091.38 -0.07 -2.8
SME 1,600 8,120
GRAND TOTAL 2,794,421,949 Php 7,927,817,617.383
FOREIGN BUYING Php 3,532,072,601.48
FOREIGN SELLING Php 3,379,183,799.84
Companies Under Suspension by the Exchange as of 02/14/2013
ACPR - AC PREF B
ALPHA - ALPHALAND
ASIA - ASIATRUST
CBC - COSMOS
CMT - SEACEM
EIBA - EXPORT BANK
EIBB - EXPORT BANK B
FC - FIL ESTATE CORP
FYN - FILSYN A
FYNB - FILSYN B
GO - GOTESCO LAND A
GOB - GOTESCO LAND B
MAH - METROALLIANCE A
MAHB - METROALLIANCE B
MC - MARSTEEL A
MCB - MARSTEEL B
NXT - NEXTSTAGE
PAL - PAL HOLDINGS
PEC - PNOC A
PECB - PNOC B
PHC - PHILCOMSAT
PNC - PNCC
PRIM - PRIME MEDIA
SMB - SAN MIGUEL
SMP - SAN MIGUEL PROP
MED - MEDCO HLDG
PCP - PICOP RES
PMT - PRIMETOWN PROP
PPC - PRYCE CORP
PTT - PTT CORP

7. The Philippine Stock Exchange, Inc
Daily Quotations Report
February 14 , 2013
Name Symbol Bid Ask Open High Low Close Volume Value
Net Foreign
Trade (Peso)
Buying (Selling)
STN - STENIEL
UW - UNIWIDE HLDG
ABC - ABC PREF
TLHH - TEL PREF HH
SMCP1 - SMC PREF 1
* Sectoral totals includes main transactions
** Total Regular includes main transactions
*** Grand total includes main,oddlot and block sale transactions