Professional Documents
Culture Documents
M
S
T
Wednesday, February 27, 2013
52 Weeks
High Low
STOCKS
77.10
57.30
100.00
56.60
1.82
0.68
595.00
48.00
23.90
17.90
32.95
18.50
22.00
7.95
0.95
0.62
590.00
420.00
39.20
3.00
104.90
71.75
3.06
1.69
96.20
59.00
109.00
71.80
500.00
239.00
60.00
29.75
169.10
100.00
1100.00
879.00
140.00
69.00
2.70
1.71
38.00
13.58
2.26
1.62
61.00
26.55
4.99
3.12
27.75
4.55
7.16
10.40
3.80
25.00
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
12.20
6.82
13.60
13.70
14.94
5.09
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
12.50
2.12
2.41
7.60
4.32
4.83
3.60
1.00
5.80
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
7.50
2.09
9.70
10.20
8.03
1.33
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
552.50
64.80
4.19
5.20
0.98
693.00
6.80
40.70
8.20
5.60
6.78
1.54
0.85
3.82
5.03
6.63
0.0680
0.66
3.40
2.40
0.420
923.00
2.71
0.420
0.620
0.850
0.65
40.50
0.014
10.24
1.88
3.30
3.700
0.90
332.00
42.80
1.96
3.36
0.10
455.40
3.07
24.50
2.08
3.30
4.90
0.81
0.320
1.710
3.48
4.38
0.044
0.42
1.56
1.17
0.300
557.00
1.13
0.205
0.255
0.330
Abacus Cons. `A
Aboitiz Equity
Alcorn Gold Res.
Alliance Global Inc.
Anglo Holdings A
Anscor `A
Asia Amalgamated A
ATN Holdings A
Ayala Corp `A
DMCI Holdings
F&J Prince A
Filinvest Dev. Corp.
Forum Pacific
GT Capital
House of Inv.
JG Summit Holdings
Jolliville Holdings
Keppel Holdings `A
Lopez Holdings Corp.
Lodestar Invt. Holdg.Corp.
Mabuhay Holdings `A
Marcventures Hldgs., Inc.
Metro Pacific Inv. Corp.
Minerales Industrias Corp.
Pacifica `A
Prime Orion
Republic Glass A
Seafront `A
Sinophil Corp.
SM Investments Inc.
Solid Group Inc.
Unioil Res. & Hldgs
Wellex Industries
Zeus Holdings
48.00
3.89
0.87
0.195
27.35
5.62
9.00
5.20
2.47
3.00
0.092
1.13
0.435
2.48
1.66
3.80
2.14
4.50
3.33
0.31
0.990
0.67
38.10
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
2.65
1.35
1.50
0.060
0.60
0.152
1.63
1.06
1.31
0.72
1.60
1.58
0.145
0.240
0.41
12.60
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
9.70
4.00
1750.00
800.00
1270.00
990.00
11.00
6.63
77.00
54.00
0.98
0.36
18.40
5.00
10.00
4.65
22.00
0.019
1.65
0.54
0.0850
0.040
3.4400
2.170
9.90
6.28
2.65
1.05
3.96
2.70
0.84
0.60
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
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)
DFNN Inc.
FEUI
Globe Telecom
GMA Network Inc.
I.C.T.S.I.
Information Capital Tech.
Imperial Res. `A
IPeople Inc. `A
IP E-Game Ventures Inc.
IPVG Corp.
Island Info
ISM Communications
Leisure & Resorts
Lorenzo Shipping
Macroasia Corp.
Manila Bulletin
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
Waterfront Phils.
Yehey
0.0070
6.20
6.22
19.82
0.345
29.00
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 `A
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
18.60
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
105.50
100.00
11.02
6.52
116.70
104.10
79.50
73.00
1050.00
1000.00
1.92
0.96
2.28
0.68
11.88
4.21
Previous
Close
High
Low
FINANCIAL
92.00
91.55
107.90
105.10
0.94
0.88
66.20
65.75
20.00
18.70
35.15
34.50
12.00
12.00
0.80
0.79
517.00
517.00
26.70
26.45
115.00
113.90
1.98
1.95
37.85
37.35
100.20
97.45
130.00
119.00
465.20
460.40
63.55
63.30
181.30
179.20
1075.00
1065.00
124.40
123.90
2.55
2.54
INDUSTRIAL
38.40
38.65
37.50
7.20
7.15
7.15
1.85
1.90
1.85
1.37
1.43
1.35
18.88
19.00
18.82
14.80
16.80
14.80
4.20
4.20
4.20
2.95
2.94
2.90
22.50
23.70
22.40
6.54
6.650
6.55
7.75
7.90
7.60
12.60
12.76
12.58
1.77
1.81
1.80
9.55
9.55
9.55
26.40
27.25
26.25
111.50
113.00
112.20
15.00
16.00
15.20
0.0190
0.0190
0.0180
13.10
13.40
13.22
4.00
4.00
4.00
0.730
0.750
0.700
126.00
129.00
125.00
11.62
11.62
10.90
2.71
2.77
2.66
15.64
15.68
15.50
15.84
15.98
14.52
16.28
16.00
14.52
35.75
35.95
35.50
5.51
5.90
5.23
17.520
17.560
17.520
313.80
316.00
312.00
8.00
8.00
7.98
6.44
6.44
6.34
13.60
13.70
13.48
13.44
13.58
13.20
10.80
10.92
10.80
4.74
4.84
4.70
121.00
122.00
121.00
301.00
302.00
292.00
1.71
1.70
1.69
0.144
0.140
0.140
1.64
1.66
1.63
2.11
2.16
2.11
93.85
94.50
92.50
1.52
1.53
1.50
0.94
0.95
0.93
9.00
9.00
9.00
1.64
1.64
1.62
HOLDING FIRMS
0.65
0.66
0.65
58.90
59.00
58.00
0.1580
0.1650
0.1580
20.80
21.00
20.30
2.35
2.35
2.32
6.59
6.68
6.57
4.75
4.76
4.70
0.97
0.98
0.98
584.00
589.00
576.00
52.25
52.40
51.50
3.00
3.10
3.01
5.89
5.90
5.62
0.245
0.248
0.219
729.50
733.00
728.00
7.98
8.04
8.00
38.50
39.20
38.90
5.74
6.00
6.00
5.69
5.40
5.22
7.46
7.58
7.36
0.91
0.91
0.90
0.600
0.570
0.560
1.80
1.84
1.80
5.16
5.27
5.17
6.76
6.69
6.53
0.0490
0.0500
0.0500
0.700
0.700
0.680
2.61
2.70
2.61
2.08
2.18
2.08
0.320
0.330
0.320
1010.00
1020.00
1000.00
2.30
2.32
2.27
0.2600
0.2650
0.2500
0.2850
0.2850
0.2750
0.460
0.490
0.460
PROPERTY
21.00
20.90
20.50
2.89
2.94
2.88
1.870
2.140
1.890
0.205
0.214
0.205
31.70
32.20
31.45
5.24
5.59
5.25
5.05
5.10
5.01
4.81
4.85
4.85
2.29
2.39
2.33
2.40
2.40
2.40
0.067
0.068
0.067
1.050
1.050
1.030
0.345
0.350
0.345
1.98
1.99
1.97
1.88
1.92
1.86
2.30
2.30
2.30
1.21
1.23
1.18
2.85
3.00
3.00
3.90
3.94
3.79
0.1230
0.1250
0.1180
0.6000
0.6200
0.6000
0.500
0.500
0.490
25.00
25.00
25.00
22.30
22.50
22.15
3.05
3.13
3.05
3.35
3.57
3.35
8.90
9.14
8.93
18.50
18.88
18.60
0.79
0.91
0.79
3.97
3.99
3.72
0.610
0.610
0.600
5.460
5.540
5.440
SERVICES
1.70
1.70
1.70
39.20
39.20
38.90
1.34
1.35
1.28
0.820
0.850
0.820
13.10
13.10
13.04
25.00
25.45
25.45
13.90
14.56
13.92
0.1350
0.1370
0.1350
3.70
3.71
3.66
66.10
66.10
65.40
4.50
4.58
4.42
1215.00
1150.00
1150.00
1123.00
1130.00
1122.00
9.96
9.99
9.86
80.50
82.75
80.00
0.430
0.430
0.420
5.13
5.11
5.11
10.40
10.48
9.80
0.024
0.025
0.024
0.66
0.68
0.65
0.0530
0.0530
0.0500
2.1400
2.1300
2.1200
8.80
8.96
8.50
1.59
1.55
1.50
2.53
2.59
2.59
0.90
0.91
0.83
2.85
2.84
2.76
14.10
14.10
14.00
2.65
2.65
2.60
10.52
10.72
10.30
91.00
90.55
90.00
14.50
14.52
14.20
2870.00
2896.00
2864.00
0.340
0.340
0.340
41.60
42.25
41.60
1.00
1.00
0.99
14.08
14.50
14.02
0.425
0.425
0.400
1.320
1.330
1.320
MINING & OIL
0.0051
0.0051
0.0051
4.45
4.45
4.38
4.40
4.44
4.44
21.45
21.70
21.40
0.285
0.290
0.285
18.50
19.00
19.00
0.99
0.99
0.97
1.01
1.04
1.01
12.48
12.58
12.14
0.54
0.54
0.53
1.120
1.170
1.130
1.230
1.270
1.250
0.0630
0.0630
0.0610
0.0650
0.0660
0.0650
20.90
21.05
20.95
3.55
3.62
3.53
0.5900
0.5900
0.5700
3.400
3.460
3.390
0.0210
0.0210
0.0200
0.0210
0.0220
0.0220
6.95
6.98
6.75
18.02
19.160
18.800
32.80
33.55
31.80
0.043
0.044
0.042
228.80
235.60
231.00
0.0170
0.0180
0.0170
PREFERRED
41.20
42.00
41.00
108.80
109.70
109.30
10.06
10.16
10.00
108.90
109.00
109.00
75.00
75.00
74.95
75.40
75.45
75.45
77.80
78.20
76.50
1020.00
1040.00
1034.00
1.30
1.30
1.30
WARRANTS & BONDS
2.80
2.83
2.78
SME
9.88
9.48
9.03
91.60
107.60
0.92
65.80
18.70
34.35
12.00
0.79
510.00
26.60
114.00
1.98
37.35
97.45
119.50
461.00
63.50
179.20
1065.00
123.70
2.58
Net Foreign
Trade/Buying
91.70 0.11
105.80 (1.67)
0.92 0.00
66.00 0.30
19.00 1.60
34.50 0.44
12.00 0.00
0.79 0.00
517.00 1.37
26.55 (0.19)
113.90 (0.09)
1.98 0.00
37.60 0.67
100.00 2.62
120.00 0.42
465.00 0.87
63.40 (0.16)
179.80 0.33
1070.00 0.47
124.40 0.57
2.54 (1.55)
3,674,510
2,964,440
442,000
203,570
229,300
1,173,100
1,000
166,000
50
33,100
923,260
1,164,000
2,703,700
3,560,420
26,140
14,960
224,520.00
675,840
545
1,267,990
125,000
45,492,634.00
(175,809,049.00)
37.50
7.15
1.85
1.36
18.88
15.00
4.20
2.94
23.55
6.55
7.60
12.60
1.81
9.55
26.35
113.00
16.00
0.0190
13.40
4.00
0.740
126.00
11.60
2.75
15.68
15.00
15.48
35.70
5.40
17.520
312.00
7.98
6.44
13.52
13.20
10.86
4.82
122.00
292.20
1.70
0.140
1.64
2.11
93.50
1.51
0.93
9.00
1.62
3,743,500
27,800
3,309,000
7,614,000
3,200
23,100
3,000
285,000
61,400
7,921,000
15,585,400
964,800
5,000
900
2,969,400
504,570
1,100
154,200,000
66,200
6,000
979,000
860,180
17,912,600
329,000
927,800
134,500
9,900
3,636,800
104,000
820,500
786,820
2,600
5,039,300
5,802,600
32,200
1,334,500
819,000
593,350
96,990
43,000
1,000,000
183,000
25,416,000
3,161,180
352,000
393,000
21,900
1,559,000
(34,001,160.00)
(2.34)
(0.69)
0.00
(0.73)
0.00
1.35
0.00
(0.34)
4.67
0.15
(1.94)
0.00
2.26
0.00
(0.19)
1.35
6.67
0.00
2.29
0.00
1.37
0.00
(0.17)
1.48
0.26
(5.30)
(4.91)
(0.14)
(2.00)
0.00
(0.57)
(0.25)
0.00
(0.59)
(1.79)
0.56
1.69
0.83
(2.92)
(0.58)
(2.78)
0.00
0.00
(0.37)
(0.66)
(1.06)
0.00
(1.22)
0.66 1.54
58.00 (1.53)
0.1650 4.43
20.30 (2.40)
2.35 0.00
6.68 1.37
4.71 (0.84)
0.98 1.03
579.50 (0.77)
51.50 (1.44)
3.01 0.33
5.65 (4.07)
0.240 (2.04)
730.00 0.07
8.00 0.25
39.00 1.30
6.00 4.53
5.40 (5.10)
7.49 0.40
0.90 (1.10)
0.570 (5.00)
1.81 0.56
5.17 0.19
6.55 (3.11)
0.0500 2.04
0.690 (1.43)
2.70 3.45
2.14 2.88
0.325 1.56
1010.00 0.00
2.29 (0.43)
0.2600 0.00
0.2850 0.00
0.480 4.35
178,000
1,449,790
2,088,630,000
15,945,600
731,000
267,000
76,000
20,000
366,450
4,689,610
40,000
1,877,700
430,000
160,390
2,200
1,091,800
33,000
6,700
5,636,600
1,822,000
71,000
1,062,000
37,541,100
57,100
100,000
14,000
52,000
34,000
4,280,000
212,265
744,000
430,000
1,710,000
4,730,000
20.90
2.90
2.140
0.214
31.55
5.59
5.01
4.85
2.35
2.40
0.068
1.040
0.345
1.98
1.89
2.30
1.23
3.00
3.82
0.1230
0.6200
0.500
25.00
22.45
3.10
3.57
9.00
18.78
0.85
3.99
0.600
5.450
1,500
560,000
36,029,000
1,090,000
7,645,300
51,003,100
368,300
10,000
23,703,000
2,000
1,100,000
16,542,000
5,060,000
2,515,000
7,166,000
14,000
237,000
7,000
118,800,000
9,280,000
5,584,000
950,000
1,000
1,578,300
3,120,000
161,000
4,571,100
22,557,500
22,944,000
77,000
163,000
6,417,400
(0.48)
0.35
14.44
4.39
(0.47)
6.68
(0.79)
0.83
2.62
0.00
1.49
(0.95)
0.00
0.00
0.53
0.00
1.65
5.26
(2.05)
0.00
3.33
0.00
0.00
0.67
1.64
6.57
1.12
1.51
7.59
0.50
(1.64)
(0.18)
924,070.50
8,908,640.00
(32,403,405.00)
(2,277,000.00)
4,902,305.00
76,452,917.50
897,750.00
225,651.50
61,963,104.00
89,354,583.00
138,000.00
(29,000.00)
(70,500.00)
(19,718,111.00)
(10,733,724.00)
(10,304,268.00)
(10,242,015.00)
29,799,243.00
(20,200.00)
31,020,924.00
881,384.00
5,429,560.00
21,957,055.00
19,374,836.00
15,734,357.00
(25,364,630.00)
(14,850.00)
427,338.00
1,473,330.00
42,411,095.00
(1,508,460.00)
3,707,800.00
151,772,145.00
8,370.00
633,377.50
22,349,530.00
(121,837,415.00)
23,500.00
(96,316,955.00)
(30,451,174.50)
(1,905,180.00)
(27,271,210.00)
2,170,900.00
(322,080.00)
42,971,420.00
690.00
18,900.00
(1,310,000.00)
(79,316,510.00)
28,000.00
96,500.00
20,790.00
116,200.00
2,567,590.00
(110,927,045.00)
24,803,217.00
8,643,650.00
11,604,570.00
(2,734,640.00)
5,195,810.00
(46,021,810.00)
(547,560.00)
1,230.00
25,000.00
11,889,345.00
229,340.00
166,650.00
7,478,431.00
(100,310,822.00)
(54,690.00)
6,563,000.00
1.70 0.00
38.90 (0.77)
1.32 (1.49)
0.830 1.22
13.04 (0.46)
25.45 1.80
14.40 3.60
0.1350 0.00
3.66 (1.08)
65.80 (0.45)
4.58 1.78
1150.00 (5.35)
1125.00 0.18
9.99 0.30
80.00 (0.62)
0.430 0.00
5.11 (0.39)
10.46 0.58
0.024 0.00
0.65 (1.52)
0.0500 (5.66)
2.1200 (0.93)
8.75 (0.57)
1.55 (2.52)
2.59 2.37
0.89 (1.11)
2.82 (1.05)
14.02 (0.57)
2.60 (1.89)
10.70 1.71
90.00 (1.10)
14.50 0.00
2890.00 0.70
0.340 0.00
41.90 0.72
0.99 (1.00)
14.50 2.98
0.415 (2.35)
1.330 0.76
1,000
37,000
22,000
6,877,000
74,700
300
15,723,100
22,330,000
350,000
840,760
172,000
70
263,485
216,400
988,560
230,000
200
23,700
61,800,000
681,000
650,000
126,000
1,470,300
27,000
2,000
427,000
125,000
61,800
1,041,000
466,100
20,890
1,207,300
113,745
3,170,000
10,173,100
26,708,000
142,700
1,960,000
42,000
0.0051
4.38
4.44
21.50
0.290
19.00
0.97
1.02
12.30
0.54
1.140
1.270
0.0630
0.0650
21.00
3.54
0.5900
3.430
0.0210
0.0220
6.81
19.08
33.50
0.043
233.80
0.0170
29,000,000
181,000
3,000
524,500
2,270,000
2,300
228,000
3,219,000
111,000
2,429,000
82,948,000
15,219,000
158,750,000
8,750,000
438,800
1,321,000
51,000
307,000
179,800,000
34,100,000
18,300
11,908,200
252,000
535,500,000
468,310
1,000,000
35,700.00
41.10 (0.24)
109.70 0.83
10.16 0.99
109.00 0.09
75.00 0.00
75.45 0.07
76.50 (1.67)
1040.00 1.96
1.30 0.00
2,334,900
16,130
3,295,600
11,220
4,601,060
369,470
37,100
17,120
2,000
(37,422,720.00)
2.79
(0.36)
1,720,000
9.48
(4.05)
2,800
0.00
(1.57)
0.91
0.23
1.75
2.70
(2.02)
0.99
(1.44)
0.00
1.79
3.25
0.00
0.00
0.48
(0.28)
0.00
0.88
0.00
4.76
(2.01)
5.88
2.13
0.00
2.19
0.00
338,470.00
(71,468,178.00)
136,000.00
(2,685,144.50)
252,370,180.00
(28,059,095.00)
8,600.00
160,800.00
257,900.00
106,500.00
69,150.00
42,000.00
339,810.00
10,560.00
4,810,048.00
1,539,050.00
(3,180,300.00)
38,935,060.00
4,046,045.00
(2,652,550.00)
(28,480.00)
5,475,820.00
103,000.00
(260,120.00)
1,679,500.00
212,300.00
30,870.00
9,746,540.00
5,386,020.00
206,200.00
15,254,740.00
27,800,618.00
(53,408,195.00)
(506,275.00)