Académique Documents
Professionnel Documents
Culture Documents
M
S
T
Thursday, February 7, 2013
52 Weeks
High Low
STOCKS
77.10
100.00
1.82
595.00
23.90
32.95
0.95
3.25
590.00
39.20
104.90
3.06
94.50
96.20
109.00
500.00
60.00
169.10
1100.00
140.00
2.70
57.30
56.60
0.68
48.00
17.90
18.50
0.62
2.00
420.00
3.00
71.75
1.69
56.00
59.00
71.80
239.00
29.75
100.00
879.00
69.00
1.71
38.00
13.58
2.26
1.62
61.00
4.99
3.12
27.75
4.55
7.16
10.40
3.80
24.00
95.50
24.60
0.027
14.00
5.49
2.35
120.00
11.70
8.40
14.66
22.50
23.00
33.50
7.50
18.80
291.20
6.82
13.60
13.70
14.94
5.09
2.49
3.90
7.60
122.50
3000.00
2.44
0.220
2.77
1.41
88.00
5.50
2.08
18.00
2.20
28.70
6.22
1.24
1.20
17.10
2.12
2.41
7.60
4.32
4.83
3.60
1.00
12.80
58.50
16.50
0.0110
10.00
3.80
0.61
89.00
5.70
1.44
3.70
1.39
1.50
20.55
2.00
8.76
218.80
2.09
9.70
10.20
8.03
1.33
1.10
2.30
3.00
100.00
240.00
1.70
0.121
1.66
1.08
50.00
1.05
0.450
2.65
0.90
1.03
59.90
0.169
17.50
2.70
5.95
6.98
2.98
3.52
552.50
64.80
4.19
5.20
0.98
693.00
6.80
40.70
8.20
6.78
1.54
0.85
3.82
5.03
6.63
9.66
0.0680
0.66
2.40
0.420
923.00
2.71
1.57
0.420
0.620
0.850
0.65
40.50
0.014
10.24
1.88
3.30
3.700
0.90
0.90
332.00
42.80
1.96
3.36
0.10
455.40
3.07
24.50
2.08
4.90
0.81
0.320
1.710
3.48
4.38
1.33
0.044
0.42
1.17
0.300
557.00
1.13
1.04
0.205
0.255
0.330
48.00
3.89
0.87
0.195
27.35
5.62
9.00
2.47
3.00
1.50
0.092
1.11
1.13
0.435
2.48
1.66
3.80
2.14
3.33
0.31
0.990
0.67
22.30
7.71
3.15
7.57
18.20
0.84
4.55
0.64
5.20
15.00
2.37
0.43
0.162
15.82
4.00
2.51
1.35
1.50
1.05
0.060
0.76
0.60
0.152
1.63
1.06
1.31
0.72
1.58
0.145
0.240
0.41
11.86
2.35
1.98
5.72
12.10
0.65
2.31
0.49
2.85
4.72
1.33
42.00
24.10
18.98
1.05
0.88
0.60
10.92
7.60
28.00
17.50
63.90
8.13
0.2420
0.1010
24.00
3.65
77.00
52.40
12.50
9.70
9.70
4.00
5.47
1.80
1750.00
800.00
1270.00
990.00
11.00
6.63
77.00
54.00
0.98
0.36
10.00
4.65
4.70
1.75
22.00
0.019
1.65
0.54
3.4400
2.170
9.90
6.28
3.46
2.28
2.65
1.05
3.96
2.70
4.08
1.34
22.95
13.78
3.47
1.49
12.00
7.15
98.00
21.00
17.88
12.10
2886.00
2096.00
0.39
0.27
34.45
17.90
14.18
3.30
3.30
2.42
0.72
0.35
4.50
1.14
2GO Group
ABS-CBN
Acesite Hotel
APC Group, Inc.
Asian Terminals Inc.
Berjaya Phils. Inc.
Bloomberry
Boulevard Holdings
Calata Corp.
Cebu Air Inc. (5J)
Centro Esc. Univ.
DFNN Inc.
Easy Call Common
FEUI
Globe Telecom
GMA Network Inc.
I.C.T.S.I.
Information Capital Tech.
IPeople Inc. `A
IP Converge
IP E-Game Ventures Inc.
IPVG Corp.
ISM Communications
Leisure & Resorts
Liberty Telecom
Lorenzo Shipping
Macroasia Corp.
Manila Jockey
Pacific Online Sys. Corp.
Paxys Inc.
Phil. Racing Club
Phil. Seven Corp.
Philweb.Com Inc.
PLDT Common
PremiereHorizon
Puregold
STI Holdings
Touch Solutions
Transpacific Broadcast
Waterfront Phils.
Yehey
0.0070
6.20
6.22
19.82
0.345
34.00
2.12
1.68
61.80
1.21
1.79
2.070
0.085
0.087
36.50
12.84
1.100
8.40
0.032
0.033
7.05
27.85
48.00
0.062
257.80
0.028
Abra Mining
Apex `A
Apex `B
Atlas Cons. `A
Basic Energy Corp.
Benguet Corp `B
Century Peak Metals Hldgs
Coal Asia
Dizon
Geograce Res. Phil. Inc.
Lepanto `A
Lepanto `B
Manila Mining `A
Manila Mining `B
Nickelasia
Nihao Mineral Resources
Omico
Oriental Peninsula Res.
Oriental Pet. `A
Oriental Pet. `B
Petroenergy Res. Corp.
Philex `A
PhilexPetroleum
Philodrill Corp. `A
Semirara Corp.
United Paragon
0.0039
4.01
3.00
16.80
0.210
17.70
0.82
1.02
12.10
0.48
0.8600
0.9200
0.047
0.047
15.78
4.70
0.008
3.07
0.016
0.017
5.62
12.52
8.50
0.024
200.00
0.014
50.00
22.65
580.00
505.00
105.50
100.00
108.00
101.00
11.02
6.52
116.70
104.10
79.50
73.00
1050.00
1000.00
2.28
2.20
0.68
0.74
11.88
4.21
Previous
Close
High
Low
FINANCIAL
84.00
82.50
104.00
102.80
1.11
0.93
59.00
57.50
19.00
18.50
31.40
31.20
0.85
0.85
2.89
2.80
541.00
535.00
25.55
24.50
114.00
110.50
1.99
1.98
78.50
73.50
97.95
95.65
114.00
108.00
469.00
461.00
66.10
65.00
175.00
174.30
1082.00
1080.00
125.00
121.00
2.54
2.52
INDUSTRIAL
37.90
37.90
37.40
7.75
7.87
7.70
2.01
2.00
1.97
1.43
1.59
1.47
18.74
18.74
18.74
4.30
4.12
4.12
2.95
2.95
2.90
29.10
28.50
27.90
6.29
6.300
5.80
7.39
7.45
7.41
12.70
12.68
12.40
1.82
1.93
1.90
26.05
26.50
26.00
107.50
108.60
107.10
16.98
16.98
16.98
0.0200
0.0200
0.0190
13.50
13.48
13.20
4.10
4.14
4.06
0.690
0.720
0.690
109.10
113.90
111.50
11.60
11.80
11.48
2.68
2.90
2.69
13.90
14.40
13.90
13.80
13.90
12.88
13.68
13.70
12.82
36.10
36.10
35.70
6.20
6.05
6.01
18.260
18.200
18.000
299.00
307.00
299.00
6.40
6.41
6.35
12.62
12.84
12.48
13.20
13.26
13.10
10.86
11.14
10.86
4.95
5.00
4.90
2.26
2.26
2.25
3.00
3.00
3.00
4.60
4.60
4.60
117.10
118.40
117.20
271.40
287.00
280.00
1.73
1.78
1.74
0.146
0.147
0.146
1.74
1.72
1.72
1.79
1.84
1.74
89.80
91.00
89.80
1.50
1.53
1.49
1.03
1.04
1.00
9.10
9.20
9.00
1.58
1.76
1.65
HOLDING FIRMS
0.68
0.69
0.67
57.00
57.00
56.85
0.1530
0.1560
0.1500
20.45
20.30
20.05
2.34
2.47
2.36
5.75
5.87
5.74
5.05
5.06
4.95
0.96
0.94
0.94
1.02
1.05
1.00
566.00
569.00
560.00
53.95
54.00
53.70
3.30
3.03
3.03
5.76
5.98
5.81
0.230
0.250
0.229
743.50
755.00
735.00
7.70
7.80
7.66
39.65
39.80
39.50
7.10
7.07
6.20
7.40
7.50
7.36
0.98
1.01
0.98
0.640
0.650
0.600
1.98
2.04
1.98
5.22
5.25
5.17
7.50
7.60
7.35
6.23
6.50
6.25
0.0510
0.0510
0.0500
0.690
0.690
0.670
2.33
2.40
2.30
0.330
0.335
0.330
990.00
995.00
988.50
2.40
2.44
2.31
1.15
1.20
1.17
0.2750
0.2900
0.2650
0.2950
0.2950
0.2850
0.580
0.630
0.570
PROPERTY
17.30
17.60
17.60
2.93
2.94
2.89
1.440
1.530
1.330
0.208
0.205
0.201
29.60
29.90
29.40
5.14
5.18
5.10
4.80
5.10
4.80
2.00
2.06
1.98
2.39
2.50
2.40
1.13
1.13
1.13
0.065
0.065
0.065
0.81
0.82
0.81
1.060
1.070
1.030
0.375
0.385
0.375
2.11
2.12
2.10
1.79
1.80
1.78
1.76
1.99
1.77
1.25
1.27
1.18
3.33
3.42
3.33
0.1130
0.1160
0.1100
0.6300
0.6400
0.6200
0.520
0.510
0.510
22.70
23.00
22.40
3.01
3.06
3.02
3.15
3.15
3.10
6.93
7.14
6.90
17.46
18.30
17.60
0.80
0.84
0.78
3.51
3.78
3.52
0.600
0.600
0.600
5.280
5.300
5.250
SERVICES
1.80
1.83
1.81
40.00
40.40
39.50
1.42
1.41
1.30
0.840
0.850
0.840
13.50
14.46
13.50
29.50
31.95
30.40
13.96
14.16
13.86
0.1310
0.1340
0.1320
3.79
3.85
3.77
66.00
66.30
65.00
11.94
11.94
11.02
5.00
4.99
4.80
3.00
3.00
3.00
1070.00
1080.00
1070.00
1176.00
1190.00
1168.00
9.80
9.90
9.70
76.00
77.05
76.45
0.425
0.425
0.425
9.50
9.90
9.60
4.10
4.11
4.10
0.024
0.024
0.023
0.69
0.68
0.66
2.3000
2.2200
2.2000
8.99
9.00
8.88
2.45
2.50
2.40
1.56
1.56
1.56
2.54
2.55
2.52
2.75
2.76
2.76
13.98
14.02
14.02
2.75
2.79
2.74
10.54
10.54
10.52
100.00
100.00
98.00
14.22
14.22
14.18
2894.00
2900.00
2874.00
0.330
0.350
0.330
35.95
36.10
35.90
1.00
1.01
1.00
11.46
13.50
11.58
2.36
2.38
2.29
0.430
0.460
0.420
1.400
1.460
1.430
MINING & OIL
0.0052
0.0052
0.0051
4.45
4.55
4.50
4.55
4.55
4.55
22.30
23.30
22.20
0.285
0.285
0.285
18.24
19.00
18.50
1.01
1.00
0.93
0.92
0.93
0.91
15.00
15.10
14.68
0.52
0.52
0.51
1.160
1.230
1.160
1.260
1.310
1.260
0.0650
0.0660
0.0640
0.0670
0.0700
0.0680
21.15
22.80
21.20
3.95
3.96
3.75
0.6000
0.6000
0.6000
3.600
3.860
3.590
0.0230
0.0230
0.0220
0.0240
0.0250
0.0240
6.85
6.82
6.80
18.30
19.200
18.300
33.00
34.00
33.35
0.045
0.046
0.044
250.00
252.40
250.00
0.0190
0.0190
0.0190
PREFERRED
42.00
43.00
41.90
522.00
522.00
522.00
105.20
109.00
105.50
101.40
101.30
101.30
10.18
10.16
10.08
107.80
108.20
108.00
75.00
75.00
74.95
75.25
75.25
75.25
76.50
76.50
76.45
1041.00
1041.00
1040.00
WARRANTS & BONDS
2.31
2.30
2.30
2.20
2.14
2.14
SME
9.60
9.88
8.55
84.00
104.00
0.93
57.30
18.50
31.15
0.85
2.85
540.00
24.80
110.40
1.98
77.00
95.50
108.00
461.00
66.00
174.30
1085.00
121.90
2.52
Net Foreign
Trade/Buying
83.35 (0.77)
104.00 0.00
1.10 18.28
59.00 2.97
18.80 1.62
31.20 0.16
0.85 0.00
2.85 0.00
541.00 0.19
25.30 2.02
110.50 0.09
1.98 0.00
78.50 1.95
97.75 2.36
114.00 5.56
465.00 0.87
65.00 (1.52)
174.60 0.17
1082.00 (0.28)
121.50 (0.33)
2.54 0.79
3,516,170
462,020
4,546,000
296,960
194,300
705,800
50,000
37,000
110
101,200
3,156,940
222,000
330
1,272,080
5,820
23,590
191,400.00
456,090
195
1,152,640
157,000
11,996,463.00
(13,867,203.00)
983,650.00
679,990.00
37.60
7.71
1.97
1.50
18.74
4.12
2.95
28.50
5.97
7.42
12.44
1.90
26.30
108.20
16.98
0.0190
13.48
4.06
0.690
113.90
11.78
2.74
14.38
12.96
12.82
35.95
6.01
18.000
304.60
6.39
12.64
13.10
11.08
4.91
2.26
3.00
4.60
118.40
282.00
1.74
0.146
1.72
1.78
90.80
1.51
1.00
9.20
1.71
(0.79)
(0.52)
(1.99)
4.90
0.00
(4.19)
0.00
(2.06)
(5.09)
0.41
(2.05)
4.40
0.96
0.65
0.00
(5.00)
(0.15)
(0.98)
0.00
4.40
1.55
2.24
3.45
(6.09)
(6.29)
(0.42)
(3.06)
(1.42)
1.87
(0.16)
0.16
(0.76)
2.03
(0.81)
0.00
0.00
0.00
1.11
3.91
0.58
0.00
(1.15)
(0.56)
1.11
0.67
(2.91)
1.10
8.23
4,388,200
87,700
710,000
21,709,000
10,100
1,000
28,000
133,400
24,554,100
40,192,400
2,531,200
5,000
724,300
976,110
700
19,500,000
37,200
8,000
797,000
701,700
504,200
8,083,000
4,165,800
230,200
201,400
324,500
82,000
207,400
1,105,600
1,725,800
8,231,300
22,300
1,462,200
1,630,000
13,000
15,000
20,000
1,343,470
241,180
25,000
2,140,000
8,000
19,541,000
1,935,980
1,015,000
1,630,000
11,900
7,332,000
(15,007,040.00)
0.69
57.00
0.1550
20.20
2.36
5.87
5.05
0.94
1.04
562.50
53.90
3.03
5.94
0.250
735.00
7.66
39.65
7.07
7.42
0.99
0.600
2.00
5.23
7.60
6.50
0.0500
0.680
2.34
0.335
994.00
2.35
1.17
0.2700
0.2950
0.570
1.47
0.00
1.31
(1.22)
0.85
2.09
0.00
(2.08)
1.96
(0.62)
(0.09)
(8.18)
3.13
8.70
(1.14)
(0.52)
0.00
(0.42)
0.27
1.02
(6.25)
1.01
0.19
1.33
4.33
(1.96)
(1.45)
0.43
1.52
0.40
(2.08)
1.74
(1.82)
0.00
(1.72)
1,177,000
1,074,850
1,163,560,000
14,955,400
3,767,000
147,100
43,500
20,000
72,000
797,110
3,331,970
45,000
4,616,500
1,420,000
260,700
69,600
1,696,900
3,900
6,614,300
3,043,000
985,000
1,139,000
58,202,300
587,500
8,000
4,130,000
3,039,000
199,000
220,000
192,610
3,182,000
180,000
1,430,000
1,160,000
19,529,000
17.60
2.89
1.380
0.205
29.90
5.16
4.93
2.04
2.45
1.13
0.065
0.81
1.030
0.385
2.10
1.80
1.99
1.22
3.37
0.1140
0.6400
0.510
22.45
3.02
3.15
6.98
18.30
0.80
3.55
0.600
5.280
1.73
(1.37)
(4.17)
(1.44)
1.01
0.39
2.71
2.00
2.51
0.00
0.00
0.00
(2.83)
2.67
(0.47)
0.56
13.07
(2.40)
1.20
0.88
1.59
(1.92)
(1.10)
0.33
0.00
0.72
4.81
0.00
1.14
0.00
0.00
7,000
421,000
11,440,000
260,000
8,131,800
1,743,100
2,134,000
9,616,000
37,000
100,000
2,150,000
1,078,000
8,394,000
3,640,000
1,635,000
11,441,000
20,000
578,000
30,365,000
17,980,000
3,314,000
100,000
1,173,800
553,000
137,000
15,164,300
13,954,500
995,000
216,000
216,000
3,204,200
1.83 1.67
39.85 (0.37)
1.38 (2.82)
0.840 0.00
14.28 5.78
31.95 8.31
14.14 1.29
0.1320 0.76
3.84 1.32
66.00 0.00
11.94 0.00
4.90 (2.00)
3.00 0.00
1080.00 0.93
1187.00 0.94
9.82 0.20
77.00 1.32
0.425 0.00
9.90 4.21
4.11 0.24
0.023 (4.17)
0.68 (1.45)
2.2200 (3.48)
8.90 (1.00)
2.40 (2.04)
1.56 0.00
2.52 (0.79)
2.76 0.36
14.02 0.29
2.75 0.00
10.54 0.00
100.00 0.00
14.22 0.00
2888.00 (0.21)
0.340 3.03
35.95 0.00
1.01 1.00
12.30 7.33
2.38 0.85
0.455 5.81
1.440 2.86
21,000
67,400
131,000
1,016,000
196,300
8,500
14,461,900
14,330,000
740,000
299,670
2,700
25,400
16,000
400
58,980
658,600
1,203,280
10,000
8,900
13,000
34,900,000
787,000
70,000
601,400
58,000
2,000
35,000
15,000
6,000
380,000
10,400
13,500
1,707,600
110,820
6,360,000
2,408,500
10,267,000
459,800
5,000
3,790,000
173,000
0.0051
4.55
4.55
22.90
0.285
19.00
0.97
0.92
14.90
0.51
1.190
1.280
0.0650
0.0700
22.65
3.78
0.6000
3.800
0.0220
0.0250
6.81
18.90
33.75
0.045
251.20
0.0190
331,000,000
72,000
150,000
7,548,400
1,470,000
23,800
277,000
3,950,000
143,200
1,188,000
62,230,000
31,992,000
891,060,000
27,090,000
6,749,600
8,778,000
30,000
2,876,000
174,400,000
42,100,000
53,800
12,998,300
190,500
375,500,000
108,190
500,000
(1.92)
2.25
0.00
2.69
0.00
4.17
(3.96)
0.00
(0.67)
(1.92)
2.59
1.59
0.00
4.48
7.09
(4.30)
0.00
5.56
(4.35)
4.17
(0.58)
3.28
2.27
0.00
0.48
0.00
42.00 0.00
522.00 0.00
106.40 1.14
101.30 (0.10)
10.12 (0.59)
108.10 0.28
75.00 0.00
75.25 0.00
76.50 0.00
1041.00 0.00
1,259,900
120
88,050
10
14,233,600
24,900
775,220
8,000
3,000
2,450
2.30
2.14
(0.43)
(2.73)
10,000
2,000
9.00
(6.25)
4,900
(10,337,030.00)
27,465,408.00
81,537,962.00
69,900.00
1,109,471.00
42,006,960.00
2,469,425.00
13,840.00
(1,515,060.00)
59,000.00
(47,639,997.00)
12,311,378.00
(9,226,038.00)
4,478,380.00
57,526,122.00
(90,658.00)
57,786,422.00
(727,352.00)
35,700.00
7,096,664.00
(2,171,880.00)
(1,205,570.00)
(34,496,168.00)
(796,100.00)
(3,249,516.00)
141,946.00
1,333,780.00
98,319,035.00
19,159,366.00
219,000.00
1,417,360.00
128,407,691.00
(512,330.00)
2,496,810.00
13,408,441.00
5,953,870.00
22,790,700.00
11,600.00
(1,050.00)
(65,995,640.00)
(11,483,271.00)
475,584.00
323,220.00
(16,113,805.00)
(36,418,955.00)
11,398,404.00
(1,400,000.00)
520,000.00
(122,343,152.00)
18,800.00
17,606,535.00
23,550.00
194,600.00
(60,000.00)
(52,550.00)
(49,875,230.00)
3,143,198.00
184,940.00
5,113,400.00
(113,000.00)
967,310.00
(950,000.00)
362,290.00
3,685,250.00
(29,076,800.00)
57,000.00
18,846,405.00
91,200.00
(5,720,775.00)
88,007,276.00
14,920.00
(4,088,251.00)
14,000.00
1,058,924.00
(3,195.00)
(68,887,062.00)
10,640.00
(3,800.00)
(4,910,632.50)
(4,714,020.00)
(13,874,604.00)
4,250.00
11,500.00
199,480.00
(2,760.00)
(9,486.00)
297,000.00
(4,759,840.00)
(132,280,360.00)
31,038,790.00
1,175,604.00
(2,380.00)
569,200.00
27,590,110.00
(239,100.00)
(11,118,350.00)
9,734,690.00
204,450.00
102,780.00
(20,922,352.00)
2,161,845.00
859,500.00
(4,083,680.00)
1,326,485.00
90,720,000.00
(52,028,500.00)
(1,960.00)