Академический Документы
Профессиональный Документы
Культура Документы
M
S
T
Thursday, January 17, 2013
52 Weeks
High Low
STOCKS
77.10
100.00
1.82
595.00
23.90
32.95
22.00
0.95
3.25
590.00
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
7.95
0.62
2.00
420.00
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
3.12
27.75
4.55
7.16
10.40
3.80
24.00
95.50
0.027
14.00
5.49
2.35
120.00
11.70
91.25
8.40
14.66
1.90
22.50
23.00
33.50
7.50
18.80
291.20
6.75
12.20
6.82
13.60
13.70
14.94
5.09
2.49
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
2.41
7.60
4.32
4.83
3.60
1.00
12.80
58.50
0.0110
10.00
3.80
0.61
89.00
5.70
25.00
1.44
3.70
1.11
1.39
1.50
20.55
2.00
8.76
218.80
3.20
7.50
2.09
9.70
10.20
8.03
1.33
1.10
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
5.60
5.70
6.78
1.54
0.85
3.82
5.03
6.63
9.66
0.0680
2.20
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
3.30
2.30
4.90
0.81
0.320
1.710
3.48
4.38
1.33
0.044
1.20
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
4.50
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
1.60
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
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
10.00
4.65
4.70
1.75
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.
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.
IPeople Inc. `A
IP Converge
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
19.82
48.00
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
27.85
48.00
0.062
257.80
0.028
Abra Mining
Apex `A
Atlas Cons. `A
Atok-Big Wedge `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
Philex `A
PhilexPetroleum
Philodrill Corp. `A
Semirara Corp.
United Paragon
0.0039
4.01
16.80
10.00
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
12.52
8.50
0.024
200.00
0.014
50.00
22.65
580.00
505.00
105.50
100.00
11.02
6.52
116.70
104.10
1050.00
1000.00
2.28
0.68
11.88
4.21
Previous
Close
High
Low
FINANCIAL
76.00
75.40
100.00
98.50
0.73
0.71
55.60
55.35
19.00
18.94
30.00
29.50
10.98
10.30
0.78
0.75
2.87
2.77
531.00
530.00
105.80
105.00
1.75
1.73
78.00
72.00
91.50
90.20
105.50
101.00
415.00
412.00
61.45
60.90
165.70
164.50
1030.00
1030.00
116.50
114.80
2.43
2.42
INDUSTRIAL
38.35
38.55
37.80
8.00
8.00
8.00
2.00
2.06
1.96
1.35
1.35
1.33
19.30
19.30
19.20
2.95
2.95
2.88
26.95
27.20
26.30
4.98
5.340
4.99
7.05
7.06
6.95
11.08
11.26
11.08
2.05
1.83
1.81
23.70
24.05
23.60
100.10
100.10
98.50
0.0200
0.0210
0.0190
13.16
13.40
13.16
4.00
4.00
3.98
0.640
0.690
0.650
108.50
109.00
106.90
11.50
11.50
11.06
49.00
48.00
48.00
1.97
2.08
1.97
12.88
12.96
12.88
1.61
1.61
1.61
13.28
14.00
12.70
13.40
14.20
13.00
33.45
33.65
33.35
5.10
5.10
4.69
17.520
17.600
17.500
273.20
279.60
273.20
6.10
4.50
4.50
8.02
8.20
8.00
6.36
6.35
6.18
10.46
10.68
10.46
12.38
12.12
12.00
9.40
9.54
9.30
4.89
4.90
4.79
2.25
2.25
2.25
4.54
4.55
4.54
107.50
107.50
105.60
242.40
244.00
242.40
1.79
1.79
1.74
0.140
0.142
0.142
1.70
1.72
1.70
1.43
1.45
1.42
86.20
86.20
85.10
1.47
1.63
1.47
0.93
0.99
0.93
9.90
9.78
9.01
1.55
1.53
1.51
HOLDING FIRMS
0.68
0.69
0.67
55.80
56.10
55.20
0.1420
0.1430
0.1420
17.34
17.88
17.30
2.28
2.33
2.29
5.57
5.63
5.50
4.80
4.98
4.75
0.90
0.90
0.90
0.90
0.90
0.88
522.00
525.50
520.00
53.15
53.15
52.00
3.00
2.95
2.95
4.67
4.72
4.63
0.240
0.218
0.218
658.00
673.00
658.00
6.52
6.60
6.49
37.90
37.90
37.30
5.00
5.00
5.00
5.20
5.35
5.00
6.85
7.00
6.83
1.00
1.02
1.00
0.500
0.510
0.500
1.88
1.88
1.82
4.97
5.08
4.98
7.14
7.11
6.99
6.70
7.15
6.70
0.0510
0.0530
0.0510
1.400
1.400
1.330
0.600
0.650
0.600
1.90
1.91
1.90
0.320
0.335
0.320
928.00
942.00
928.00
2.20
2.22
2.16
1.10
1.11
1.11
0.2900
0.2800
0.2700
0.3050
0.3100
0.2950
0.660
0.710
0.640
PROPERTY
16.90
17.00
17.00
3.00
3.00
2.94
1.210
1.360
1.000
0.200
0.202
0.200
27.15
28.05
27.10
4.98
5.05
5.00
3.88
4.00
4.00
1.76
1.78
1.73
2.35
2.35
2.26
1.15
1.15
1.15
0.072
0.072
0.065
0.80
0.88
0.80
1.010
1.040
1.000
0.395
0.400
0.380
2.01
2.05
1.98
1.63
1.65
1.62
1.99
1.74
1.74
1.20
1.20
1.20
2.30
2.85
2.80
3.18
3.27
3.17
0.1110
0.1180
0.1100
0.7000
0.7000
0.6500
0.500
0.510
0.470
21.30
21.50
21.20
3.20
3.37
3.15
3.19
3.13
3.10
6.00
5.99
5.95
16.66
16.70
16.42
0.84
0.88
0.73
3.90
3.90
3.65
0.600
0.610
0.580
5.150
5.190
5.080
SERVICES
1.68
1.70
1.70
40.00
40.00
39.80
1.32
1.32
1.28
0.820
0.850
0.820
9.87
10.00
10.00
12.98
13.20
12.96
0.1380
0.1400
0.1350
3.78
3.79
3.68
61.70
61.70
61.00
4.89
5.00
4.90
1064.00
1066.00
1052.00
1092.00
1134.00
1090.00
9.68
9.72
9.57
75.30
76.50
75.05
0.460
0.470
0.430
8.70
9.00
8.60
3.74
3.75
3.53
0.024
0.025
0.024
0.62
0.64
0.62
0.0550
0.0550
0.0520
2.1700
2.2000
2.2000
8.20
8.20
8.14
1.41
1.55
1.55
2.50
2.52
2.52
0.77
0.77
0.73
2.77
2.77
2.70
14.00
14.02
14.00
2.95
2.97
2.93
10.00
11.00
10.22
87.00
87.50
86.50
14.20
14.20
13.92
2698.00
2730.00
2700.00
0.340
0.350
0.335
32.50
32.60
31.90
1.00
1.01
0.99
9.35
9.49
9.19
0.420
0.420
0.405
1.280
1.290
1.270
MINING & OIL
0.0057
0.0058
0.0057
4.91
4.90
4.90
20.85
21.50
20.80
20.55
20.45
20.45
0.275
0.290
0.280
18.50
18.50
18.50
1.00
1.03
1.02
1.01
1.01
1.01
15.00
15.00
14.82
0.52
0.53
0.52
1.130
1.170
1.120
1.190
1.250
1.190
0.0620
0.0650
0.0630
0.0670
0.0690
0.0660
19.70
20.55
19.70
4.75
4.80
4.55
0.5500
0.6300
0.5500
3.550
3.640
3.550
0.0210
0.0210
0.0200
0.0220
0.0210
0.0210
17.26
18.200
17.160
33.00
33.30
32.10
0.041
0.042
0.041
242.60
243.40
241.80
0.0180
0.0190
0.0180
PREFERRED
42.00
42.00
41.30
530.00
530.00
529.50
103.60
103.60
103.50
9.93
9.95
9.85
108.50
108.60
108.50
74.95
75.00
74.95
75.10
75.30
75.15
1020.00
1020.00
1018.00
WARRANTS & BONDS
2.06
2.16
2.10
SME
8.39
8.36
8.30
75.40
100.00
0.71
55.35
19.00
29.80
10.40
0.78
2.80
530.00
105.80
1.75
72.00
90.10
105.50
412.00
61.00
164.50
1030.00
115.00
2.43
Net Foreign
Trade/Buying
75.60 0.27
99.00 (1.00)
0.73 2.82
55.40 0.09
18.94 (0.32)
29.60 (0.67)
10.30 (0.96)
0.76 (2.56)
2.87 2.50
530.00 0.00
105.40 (0.38)
1.73 (1.14)
72.00 0.00
91.00 1.00
101.00 (4.27)
414.00 0.49
61.00 0.00
165.40 0.55
1030.00 0.00
114.80 (0.17)
2.42 (0.41)
3,359,090
905,670
198,000
96,570
46,000
1,555,000
19,100
265,000
31,000
440
1,596,630
520,000
1,530
594,330
2,470
23,170
1,491,480.00
455,240
125
329,660
178,000
76,124,225.50
(6,647,495.00)
38.15
8.00
1.99
1.33
19.20
2.95
27.15
5.31
6.99
11.20
1.82
23.95
99.90
0.0200
13.40
3.98
0.650
106.90
11.50
48.00
2.02
12.96
1.61
14.00
14.20
33.50
4.95
17.500
279.60
4.50
8.00
6.27
10.50
12.12
9.40
4.85
2.25
4.54
106.30
243.00
1.74
0.142
1.72
1.43
85.10
1.58
0.95
9.78
1.51
(0.52)
0.00
(0.50)
(1.48)
(0.52)
0.00
0.74
6.63
(0.85)
1.08
(11.22)
1.05
(0.20)
0.00
1.82
(0.50)
1.56
(1.47)
0.00
(2.04)
2.54
0.62
0.00
5.42
5.97
0.15
(2.94)
(0.11)
2.34
(26.23)
(0.25)
(1.42)
0.38
(2.10)
0.00
(0.82)
0.00
0.00
(1.12)
0.25
(2.79)
1.43
1.18
0.00
(1.28)
7.48
2.15
(1.21)
(2.58)
3,344,300
3,400
2,019,000
472,000
2,200
132,000
136,200
28,320,000
13,142,300
3,096,400
26,000
1,888,100
281,990
119,000,000
250,000
62,000
75,000
303,770
321,500
100
384,000
415,300
12,000
52,800
86,400
648,400
238,100
2,371,600
188,280
1,019,000
56,000
4,224,100
3,088,600
8,400
230,800
1,068,000
20,000
13,000
534,460
20,640
136,000
230,000
55,000
22,733,000
1,183,190
42,898,000
1,412,000
3,200
828,000
(12,853,945.00)
0.68
55.95
0.1420
17.86
2.30
5.63
4.98
0.90
0.90
520.50
52.40
2.95
4.63
0.218
667.00
6.60
37.50
5.00
5.35
6.90
1.00
0.500
1.88
5.02
7.02
7.15
0.0520
1.330
0.600
1.90
0.330
940.00
2.21
1.11
0.2700
0.3050
0.690
0.00
0.27
0.00
3.00
0.88
1.08
3.75
0.00
0.00
(0.29)
(1.41)
(1.67)
(0.86)
(9.17)
1.37
1.23
(1.06)
0.00
2.88
0.73
0.00
0.00
0.00
1.01
(1.68)
6.72
1.96
(5.00)
0.00
0.00
3.13
1.29
0.45
0.91
(6.90)
0.00
4.55
5,380,000
943,740
66,360,000
16,732,900
1,796,000
82,400
57,000
10,000
97,000
852,110
3,911,320
31,000
641,000
40,000
114,290
143,400
1,143,200
10,100
20,000
6,217,100
88,000
100,000
201,000
12,197,000
340,300
18,300
10,980,000
110,000
9,400,000
35,000
8,760,000
321,350
164,000
50,000
640,000
440,000
50,216,000
17.00
3.00
1.000
0.200
27.80
5.05
4.00
1.76
2.26
1.15
0.072
0.81
1.010
0.390
2.00
1.64
1.74
1.20
2.85
3.22
0.1110
0.6600
0.480
21.30
3.31
3.13
5.97
16.54
0.73
3.90
0.580
5.120
0.59
0.00
(17.36)
0.00
2.39
1.41
3.09
0.00
(3.83)
0.00
0.00
1.25
0.00
(1.27)
(0.50)
0.61
(12.56)
0.00
23.91
1.26
0.00
(5.71)
(4.00)
0.00
3.44
(1.88)
(0.50)
(0.72)
(13.10)
0.00
(3.33)
(0.58)
1,000
202,000
56,279,000
440,000
11,468,100
572,000
54,000
6,303,000
191,000
10,000
10,130,000
73,359,000
51,692,000
6,660,000
18,366,000
64,378,000
250,000
106,000
15,000
84,120,000
68,610,000
10,356,000
1,452,000
1,129,000
7,039,000
626,000
41,228,900
17,881,900
23,918,000
6,000
1,455,000
11,784,200
1.70 1.19
39.80 (0.50)
1.31 (0.76)
0.840 2.44
10.00 1.32
13.10 0.92
0.1350 (2.17)
3.72 (1.59)
61.50 (0.32)
5.00 2.25
1066.00 0.19
1134.00 3.85
9.57 (1.14)
75.50 0.27
0.460 0.00
9.00 3.45
3.70 (1.07)
0.024 0.00
0.64 3.23
0.0550 0.00
2.2000 1.38
8.19 (0.12)
1.55 9.93
2.52 0.80
0.77 0.00
2.76 (0.36)
14.00 0.00
2.94 (0.34)
10.40 4.00
86.50 (0.57)
14.20 0.00
2714.00 0.59
0.335 (1.47)
32.00 (1.54)
1.01 1.00
9.20 (1.60)
0.420 0.00
1.290 0.78
1,000
42,000
29,000
20,812,000
1,500
3,243,300
46,020,000
1,319,000
137,160
2,000
115
60,105
1,495,700
635,330
980,000
135,300
380,000
103,900,000
526,000
2,260,000
3,000
160,900
50,000
2,524,000
125,000
126,000
70,400
368,000
669,100
2,320
2,318,700
227,270
1,050,000
7,164,700
9,224,000
782,400
770,000
64,000
0.0057
4.90
21.25
20.45
0.290
18.50
1.03
1.02
15.00
0.52
1.160
1.220
0.0630
0.0670
20.10
4.60
0.6300
3.590
0.0200
0.0210
18.02
33.25
0.042
243.20
0.0180
106,000,000
1,000
3,824,900
100
3,450,000
10,000
255,000
1,881,000
14,800
1,365,000
49,195,000
18,961,000
235,230,000
100,230,000
2,259,900
1,058,000
542,000
699,000
506,200,000
45,100,000
14,940,400
107,500
38,300,000
274,410
25,500,000
0.00
(0.20)
1.92
(0.49)
5.45
0.00
3.00
0.99
0.00
0.00
2.65
2.52
1.61
0.00
2.03
(3.16)
14.55
1.13
(4.76)
(4.55)
4.40
0.76
2.44
0.25
0.00
41.90 (0.24)
530.00 0.00
103.50 (0.10)
9.95 0.20
108.50 0.00
75.00 0.07
75.30 0.27
1018.00 (0.20)
507,500
1,880
15,820
3,426,100
54,910
1,211,200
2,500
20,490
2.16
4.85
706,000
8.36
(0.36)
1,000
(1,035,065.50)
(144,292.00)
(17,205,325.00)
10,600
(36,040.00)
(79,184,895.00)
(5,250.00)
35,086,328.00
5,667,101.00
64,693,271.00
447,010.00
4,860.00
(1,886,840.00)
38,600.00
150.00
37,579,590.00
(22,774,738.00)
(9,710,550.00)
2,287,145.00
10,465,450.00
(1,912,000.00)
(536,360.00)
5,677,626.00
(143,750.00)
(64,700.00)
1,100,740.00
11,483,925.00
(200,705.00)
2,466,082.00
(8,566,906.00)
(5,341,920.00)
(25,398,668.00)
181,633.00
1,899,440.00
20,639,255.00
(4,094,790.00)
(1,156,410.00)
(49,482,636.00)
3,593,510.00
37,305,869.00
72,089,982.00
47,850.00
(217,492,275.00)
(107,215,702.00)
975,350.00
(3,136,085.00)
(93,888.00)
12,786,715.00
4,691,516.00
(6,225,270.00)
(378,080.00)
10,430,580.00
110,720.00
17,000.00
(82,840.00)
368,420.00
145,299,895.00
321,930.00
50,280.00
20,600.00
7,700.00
(3,836,940.00)
16,813,870.00
15,612,400.00
91,900.00
171,600.00
(980.00)
531,395.00
2,974,389.00
(7,583,774.00)
90,900.00
(3,689,163.00)
84,000.00
(23,287,520.00)
34,850.00
3,720.00
(947,083.00)
14,715,660.00
23,934,972.50
51,600.00
(1,288,800.00)
93,000.00
(138,000.00)
(5,880.00)
499,758.00
83,040.00
(6,848,162.00)
79,044,970.00
(99,021,530.00)
1,500,000.00
(186,727.00)
(205,000.00)
25,355,565.00
2,045.00
(185,000.00)
(59,520.00)
3,988,400.00
(42,160.00)
(8,735,374.00)
9,340.00
721,280.00
33,481,596.00
333,215.00
(1,867,596.00)
10,713,560.00
499,560.00
(86,271,000.00)