FIN Market Wrap 3-proofimages.smh.com.au/file/2014/11/28/6039630/FIN... · + No. Div Last or Sold...

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

3360 Cap Gp 1.00 +5 750 5.06 8.3 1.07 .60360 Cap Ind ▲ 2.48 +9 1217 7.56 5.5 2.49 1.952360 Cap Office 2.04 +1 141 2.09 1.923P Learning 2.25 1991 2.60 2.13

88common .22 ­1 400 .295 .21

999 Wuxian .415 800 415.0 .73 .30

AA1 Invest .001 .002 .001Abacus 2.87 ­2 6085 5.84 12.9 2.92 2.18Aberdeen 1.11 311 5.63f 36.8 1.385 1.09Academies 1.16 77 4.74f 11.8 1.40 .835Acorn Capital .81 ­2.5 505 .96 .78Acrux 1.28 ­3.5 9732 12.50f 7.6 2.632 .75Actinogen .044 4530 .05 .011Acuvax .001 17000 .001 .001Adacel .25 .50 .215Adcorp Aust .04 .095 .04Adelaide Brtn 3.43 ­7 11821 4.81f 15.5 4.375 3.12ADG Global .008 .02 .004ADMEDUS .115 14130 .185 .094Adslot Ltd .10 ­1 4739 .17 .062ADV Brake .006% ­.1 11000 .016 .005Adv Share .63 5.87f 17.1 .72 .595Adv Surgical .055 .06 .044Aeris Env ▲ .28% +3 394 .28 .08Affinity Edu 1.215 +1 1722 1.446 .911AFT Corp .001 .001 .001AG Financial .045 .063 .03Agenix .013 2.0 .042 .01AGL Energy ▼ 13.11 ­10 65910 4.81f 12.8 15.590 13.00frn jun39 105.311 ­33.9 27 109.00 102.401

Agri Land .085 6.12 .11 .075AIMS Prop .115 2194 1.74 2.2 .13 .071Ainsworth ▼ 2.24 11131 4.46 11.8 4.65 2.16Air NZ ▲ 2.22 +7 580 4.12 10.0 2.23 1.334AJ Lucas .855 ­1 2370 1.26 .60Alchemia .089 +.3 4733 .68 .079Alcoa 19.80 .50 19.80 10.00ALE Prop Grp 3.13 985 5.26 16.4 3.38 2.65Alexium .33 +2.5 21777 .35 .082Algae.Tec .077 +.1 140 .245 .06Alliance Avn 1.10 ­1 207 5.18f 11.3 1.62 1.06ALS 5.04 ­10 20684 6.15p 17.7 9.30 4.33Alt Inv Tr .14 500 350.0 .155 .116Altium 3.30 3213 3.64 30.3 3.31 2.07Am Patriot .17 ­1 3421 .21 .155AMA Group .31 ­1.5 5836 10.32f 18.2 .36 .225Amalg Hldg 11.38 +3 605 3.69f 22.9 11.51 8.00Ambertech .13 .20 .11Ambition .10 .18 .10AMCB Fd5 57.16 5.97f 16.1 72.50 54.351Amcil .875 ­1 866 2.86f 31.1 1.010 .832Amcom 2.29 ­6 4646 2.71f 25.1 2.53 1.84Amcor 12.16 ­8 28197 3.54 26.0 12.35 9.60AMP 5.64 ­14 65675 4.26p 24.8 5.96 4.11frn dec23 105.00 +60 4 105.49 100.30

AMP China ▲ .92 +2.5 17487 2.09 .92 .63AnaeCo .005 48713 .015 .004Analytica .028 8600 .05 .021Anatara .37 .49 .32Anittel .003 .006 .003Ansell ▲ 20.85 ­15 2834 2.01 67.0 21.20 17.73Antaria .021% ­.4 19109 210.0 .03 .008Anteo .115 3606 .285 .105Antisense .094 ­.1 1500 .232 .091ANZ 31.92 ­53 78629 5.58f 12.0 35.07 28.84frn jun22 104.30 72 105.91 102.25pref cps2 101.80 ­20 270 3.94f 104.30 99.251pref cps3 100.70 +15 74 3.98f 105.90 98.499cap note 100.90 +30 65 4.18f 107.60 98.41cap note2 99.20 ­10 147 4.15f 105.48 97.40

AP Eagers 5.70 4.21f 15.4 6.25 4.65APA Group 7.87 ­9 14992 4.61 19.1 8.25 5.93APN N&M .765 +.5 11101 86.0 .845 .351APN Outdoor 2.47 ­3 18172 2.77 2.46APN Prop .33 3.79f 8.4 .35 .25Applabs Tech .185 .34 .011APT Pipeline 107.01 +43 9 109.00 104.00Aquaint Cap .30 3.33 .62 .255ARB Corp 11.40 ­10 1689 2.54f 19.4 12.674 9.656Ardent Lsr 3.03 ­1 24125 4.29p 25.0 3.49 1.90Arena REIT 1.53 1655 5.97 7.2 1.60 1.06Argo 7.85 +1 1386 3.57f 26.0 8.14 7.00Ariadne .39 +.5 150 2.56p 12.7 .43 .32Aristocrat 6.51 ­17 14091 2.46 6.95 4.22Armidale .125 7.3 .125 .076Arowana Intl .98 3.32f 1.5 1.05 .441Arrium .24 120007 37.50 1.6 1.630 .235Artist & Ent .01 .017 .009Arunta Res .002 .006 .001Asaleo Care 1.945 ­1.5 6234 2.13 1.635Asciano 5.88 ­12 62675 2.42f 22.5 6.61 5.13ASF Group .18% ­2 4 72.0 .227 .087ASG Group .725 +2.5 4623 f 16.7 .82 .345Ashley Grp ▼ 1.53 ­5 273 1.94 1.50Asia Pac Data 1.15 +2 297 7.83 6.1 1.185 .99Asia Pac Dig .013% ­.4 578 .024 .01Asian Am Med .08% ­1 1250 1.25 .115 .07Asian Master 1.14 +1 710 2.63 1.15 .99ASK Funding .096 f .115 .092Aspen 1.325 +.5 202 8.68 1.59 1.15Aspermont .03 .035 .023Astivita .085 +.2 50 .16 .071Astro Japan 4.72 +8 853 4.24 2.1 4.83 3.33Astron .32 .425 .164ASX 36.00 ­5 6035 4.95f 18.1 37.93 34.07Atcor Med .093 ­.1 2717 .18 .08Atlas Pearls .095 277 15.6 .14 .057Au Dairy Farms .27% ­3.5 3517 .38 .003Auckland Air 3.60 ­3 486 1.73 23.2 3.99 3.108Audio Pixel 8.50 70 14.50 3.15Aurizon 4.61 ­8 55733 3.58 39.1 5.265 4.15Aurora ARF 1.015 ­.5 60 6.23 71.5 1.08 1.00Aurora Fd .48 2.08f 6.1 .72 .48Aurora Glb .83 8.30 .935 .83Aurora Prop 5.11 ­8 39 8.39 5.50 5.09Aurora Tr ▼ .92 ­.5 353 7.11f 16.5 1.035 .915Aus Gov Mstr 1.93 +2 234 4.66f 25.8 2.03 1.82Ausdrill ▼ .425 ­2.5 23884 10.59f 1.37 .425Ausenco .46 ­2.5 1294 4.35 .74 .39AusNet 1.32 50267 6.33p 42.7 1.45 1.117Aust Agri .009 .015 .007Aust Agric 1.52 ­1.5 3067 1.605 1.15Aust China .002 20.0 .003 .001Aust EIF 6.37 +1 20 7.85 9.7 6.72 6.30Aust Ethical 42.00 +90 14 4.76f 16.9 47.00 27.00Aust Found 6.02 ­1 2481 3.65f 24.7 6.33 5.80Aust Ind Reit 2.11 4399 5.40 17.3 2.195 1.959Aust Leaders 1.57 ­2 2390 7.64f 7.7 1.80 1.50Aust Mast Y1 80.09 4.56f 20.5 103.00 79.99Aust Mast Y2 90.17 4.09f 22.9 101.54 90.04Aust Mast Y3 92.53 5.12f 18.2 94.786 92.51Aust Mast Y4 84.73 3.73f 24.8 90.91 84.71Aust New Agri .15 .24 .09Aust Pharm .84 ­2 3107 4.17f 16.8 .96 .49Aust Rural .55 .65 .06Aust Utd Inv 8.10 ­8 277 3.95f 21.8 9.24 7.58Aust Vintage .40 500 12.00f 7.8 .46 .30Aust Wealth .24 ­1 200 .52 .16Austal 1.35 ­2 804 15.0 1.395 .732Austbroker 10.30 526 3.74f 17.6 12.47 9.66Austin Eng .82 ­3.5 958 18.29f 71.9 3.86 .725Austock .36 5.56f .37 .20Auth Invest .025 6.6 .029 .02Auto Hldgs 3.93 ­2 4856 5.34f 14.6 4.16 3.30Aveo Grp 2.09 6796 1.91 35.4 2.39 1.905Avexa .015 21585 .027 .011Avita Med .092 ­.1 139 .145 .085AVJ .61 +1 760 3.28f 12.3 .67 .545Axiom .056 +.1 2000 8.8 .06 .03Azure Health .32 ­1.5 3462 15.7 .49 .20

BBailador Tech▼ .92 ­2 13 1.00 .92Bank of Qld 12.32 ­10 14633 5.36f 15.9 13.25 10.615pref 105.30 ­30 24 5.17f 110.15 103.00

Barrackst .87 +1 490 1.10 .86Beacon Ltg 1.16 ­2 886 f 1.25 .96Bega 5.13 ­17 3434 1.66f 11.8 5.63 4.30Bell Fin Grp .47 5.32f 26.3 .84 .43Bellamys Au 1.61 ­2 1687 1.835 1.21Ben & Ad Bk 12.77 ­13 9543 5.01f 14.6 12.97 10.625pref b 99.00 +90 2 2.92f 100.61 97.00pref ▼ 103.85 +55 41 5.20f 110.00 103.15pref 2 98.50 ­39 41 .60f 99.50 97.50

Benitec .715 ­5 939 2.38 .445Bentham IMF 2.20 +1 1814 4.55f 33.5 2.25 1.52Bentley .145 3411 13.45f 13.4 .165 .135Beta Agric 9.17 +10 58 12.00 8.25BetaBearFund 18.22 +30 419 19.52 17.18Beta Comm ▼ 13.75 ­12 29 16.82 13.38Beta CrOil ▼ 37.12 ­203 18 57.30 36.84Beta DivHarv 24.85 ­16 137 25.34 24.69Beta Euro 14.42 +6 25 15.51 13.63Beta Financ 11.50 +8 14 p 11.80 10.00

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Beta FTSE 12.29 ­18 57 p 12.97 11.51Beta GBP 18.40 +2 15 18.92 17.28Beta Gold 12.46 ­10 12 14.80 11.86Beta HiIntCsh 50.22 +1 1042 50.24 50.06Beta Res ▼ 4.80 ­30 68 p 5.95 4.80Beta S&P 500▲ 15.69 +14 45 15.70 14.36Beta USD ▲ 11.58 +14 6490 11.59 10.37Beta YldMax 10.98 ­14 3634 11.79 10.53Beta Geared 19.16 ­72 176 21.95 17.31Beyond Int'l ▼ 1.11 ­9 69 8.11 8.5 1.95 1.11BigAir Grp .80 ­.5 1082 1.37f 25.8 1.05 .61Billabong .65 5805 .735 .279Bio Capital .083 +.2 325 .088 .018Bionomics .465 ­1 1469 58.1 .89 .37BioProspect .003 .005 .002Biotron .10 2888 .296 .068Bioxyne .016 2.5 .037 .005Birch&Prestg .41 .41 .41Bisalloy .32 +2 2763 12.50f .85 .25Bisan .011 .05 .005BKI Invest 1.58 ­1 3683 4.40f 21.2 1.73 1.515BKM Mgt .002 .004 .001Blackmores 33.00 +10 27 3.85f 22.1 33.49 20.16Blackwall .305 8.20f 3.8 .35 .19Blackwall Tr .097 11.34 3.2 .15 .075Blue Sky Fd .97 ­.5 282 1.02 .92Blue Sky Inv 2.79 ­2 393 2.51f 34.2 3.03 1.55Bluechiip .06 .215 .031BlueScope ▼ 4.95 +15 38724 6.64 4.71BluGlass .13 382 .20 .12Boart .185 1002 .505 .085Bone Medical .007% +.1 10530 .10 .005Boom .145 4736 .205 .115Boral 4.89 41958 3.07f 22.0 5.965 4.50BPH Energy .008 .016 .007BPS Tech .82 +4 2041 1.00 .77Bradken 3.63 ­22 5257 7.16 28.6 6.23 3.28Brain Res .25% +2.5 924 .36 .20Brambles 9.72 ­3 48386 2.78p 11.3 9.965 8.40Breville 6.58 ­20 3648 4.10f 17.6 10.10 6.39Brickworks ▼ 12.55 ­15 2624 3.35f 18.1 14.98 12.51Brierty .397 ­.8 1125 7.56f 4.4 .567 .281Bris Bronco .275 1.82f 15.8 .30 .24Broad Inv .002 4050 .003 .001Brook Prime 5.55 29 1.44 13.6 5.75 4.00BSA Aust .13 ­.5 8097 .164 .089BT Invest 6.77 ­3 556 5.17p 13.8 7.45 4.77Bud Ginger .70 .701 .478Burson 2.41 ­2 1917 2.60 1.895BWP Trust 2.54 ­1 11977 5.79 10.4 2.71 2.12Byte Power .001 109000 .003 .001

CCabcharge 4.77 ­3 2454 5.24f 10.2 6.05 3.655Cadence 1.425 ­1.5 544 7.02f 10.3 1.535 1.37Calliden .46 936 5.87f 15.0 .48 .251Caltex 30.25 ­67 3637 1.22f 16.4 32.69 16.80notesep37 108.00 +50 40 109.50 104.50

Calzada .093 ­.3 2969 .16 .07Capilano 7.30 9 2.05f 13.5 8.20 3.669Capitol Hlth .63 +.5 5567 1.43f 37.5 .725 .33Capral .115 1231 22.5 .185 .105Carbon Consc .028 .035 .018Cardia .002 112380 .004 .001Cardno ▼ 3.22 ­6 12184 11.18f 6.2 7.34 3.17Carindale 6.50 285 4.77 6.3 6.80 5.279Carlton Inv 29.15 ­12 8 3.43f 21.9 29.52 24.47Carnegie .065 ­.2 29554 .068 .043carsales.com 10.46 ­22 6218 3.07f 26.0 12.61 8.69Cash Conv .99 ­1 6612 4.04f 17.5 1.205 .75CBA 80.72 ­78 66450 4.97f 15.1 83.92 72.14bonddec15 100.65 7 101.40 99.60perls vi 103.20 ­25 155 4.37f 107.40 100.00perls vii ▼ 96.90 ­5 365 .82f 98.49 96.75

CC Amatil 9.14 ­13 23699 5.69p 149.8 12.35 8.19Cedar Woods 6.65 +4 330 4.14f 12.2 7.96 6.02Cell Aqua .10 .135 .059Cellmid .028 1734 .039 .023Cellnet .20 70 .24 .14Centrept All .535 +.5 20 4.11f 16.7 .575 .287Centuria .95 +1 93 2.89f 8.2 .97 .74Century Aust .895 ­1.5 970 5.59f 21.1 .945 .825Ceram Cell .007 4011 .048 .007Cervantes .004 .006 .001Challenger 6.35 ­50 72656 4.09p 9.6 8.27 5.28cap note 99.10 ­25 27 1.81 99.98 97.95

Chalmers 2.70 2.78f 19.0 3.00 2.50Chandler .335 968 9.55f 12.4 .51 .31Chapmans .026 .04 .008Chart Hall Ret 4.15 +1 5920 6.58 17.3 4.24 3.50Charter Hall 4.58 ­2 3644 4.87 17.9 4.62 3.43Charter Pac .03 .075 .02China Int .20 .20 .20ChongHerr .007 .011 .003Chorus ▲ 1.91 +1 3284 7.18 5.4 1.95 1.15CI Res .88 1.14f 5.7 .95 .77CIC Aust .83 f 7.5 .83 .61Circadian .17 +1 160 .274 .16Citadel Grp 2.22 122 2.39 2.15Clarius .24 ­1 240 .31 .19Clean Seas .079 6208 6.9 .092 .033Clean TeQ .076 ­.2 15835 .095 .04Clearview .91 ­2.5 656 2.20f 29.1 1.15 .596Clime Cap .945 ­.5 285 4.71f 18.9 1.08 .947.5% pref 2.01 ­1 431 9.45f 2.19 2.00

Clime Inv .77 7.14f 11.3 .90 .70Clinuvel 4.32 ­10 201 5.20 .88Clover ▼ .335 ­.5 100 2.99f 56.8 .59 .335CMI 1.45 4.14f 14.1 1.75 1.285CML Grp .20 +1 713 5.50f 12.9 .32 .14Cochlear 69.55 ­76 1343 3.65p 42.3 75.05 51.79Codan .795 636 3.77f 15.3 1.63 .592Coffey Int .32 ­.5 69 17.8 .365 .19CogState .17 ­.5 255 .39 .17Coll House 2.10 676 3.81f 14.3 2.30 1.61Collins Fd 2.26 ­1 1094 4.87f 15.0 2.49 1.72Colonial 103.50 ­38 58 104.98 101.021Colorpak .675 20 5.19f .89 .56Commod Grp .073 .081 .039CommStrat .051 .052 .015ComOps .024 .049 .022Compumedic .105 19.4 .16 .07Computershr 11.55 +6 14102 2.51p 24.1 13.17 10.53Connexion .195 +.5 436 .255 .005Cont Inves .065 .16 .05Contango 1.055 ­1.5 3574 8.15p 5.0 1.195 .98Coretrack .005 22000 .015 .003Corp Travel 9.81 ­24 1843 1.22f 51.6 10.44 4.91Corum Grp .125 8.80 7.4 .165 .12Countplus 1.175 +3.5 614 8.51f 11.6 1.955 1.05Coventry 2.45 338 8.98f 153.1 3.45 2.25Cover­More 2.20 +1 5629 f 2.460 1.577CPT Global .69 +1 140 6.52f 11.8 .93 .43Credit Corp 9.64 ­11 445 4.15f 12.8 10.36 8.36Cromwell 1.005 22108 7.64 9.5 1.05 .935Crowe Horw .49 ­.5 25312 4.08f .595 .24Crown Resrts 14.38 ­14 14489 2.57p 16.0 18.22 13.22notesep72 107.80 28 112.39 105.10

Cryosite .395 3.80 36.6 .55 .34CSG 1.21 +2.5 3966 4.13 30.3 1.355 .805CSL 82.57 ­45 30123 1.50 28.8 83.33 63.77CSR 3.48 +2 17671 3.88 15.9 3.86 2.515CTI Logistic 1.71 ­4 51 4.68f 11.0 2.75 1.64CVC 1.405 3.56f 6.7 1.555 1.076CVC Prop .014 15.6 .015 .007Cyclopharm .30 ­2 40 15.2 .35 .20Cynata .40 +1 423 .68 .28

DData#3 .715 ­.5 855 6.29f 14.6 1.07 .54DataDot .024 ­.1 6129 .05 .02Decimal .135 463 .32 .12Decmil Grp ▼ 1.28 ­9.5 3741 10.16f 4.1 2.50 1.28Delecta .005% ­.1 1010 .014 .003Desane .81 3.70f 19.7 .83 .639Devine 1.035 ­.5 371 1.17 .60Dexus Prop 7.11 ­4 19192 5.28 14.3 7.46 .98Dick Smith 2.24 ­2 1930 3.57f 28.0 2.41 1.805Dicker Data 1.70 +4 25 1.79f 41.9 1.97 .90Digga 1.48 f 1.885 1.40Digital CC .175 +.5 682 .41 .017Diploma .04 10952 3.4 .05 .032Disruptive .01 .04 .006Diversified 3.38 ­2 319 4.14f 21.8 3.850 3.237new ▼ 3.24 ­2 380 3.34 3.24

DJW Invest 4.52 ­8 1078 5.75f 23.0 4.95 4.36Dominos 24.50 +12 5007 1.50f 48.5 29.41 14.54Donaco Intl .635 +.5 12329 28.6 1.609 .54Dorsavi .395 ­1 729 .59 .345Downer EDi 4.30 ­1 17394 5.35f 8.9 5.59 3.93Draig Res .018 .035 .011Dromana .001 .023 .001DUET Grp 2.45 +1 41683 6.94 15.9 2.551 1.936DuluxGrp 5.71 ­8 16161 3.59f 20.3 5.88 5.11DWS 1.05 812 8.33f 10.5 1.39 1.03Dyesol .245 1128 .355 .20

EE & A .415 ­1.5 1778 13.25f 6.4 .70 .40Easton .65 ­1 95 1.00 .20eBet 4.00 200 1.38p 21.1 4.215 2.57

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

EBOS Grp 8.55 4.01 14.7 9.50 7.872Ecargo Hldgs .355 31326Echo Ent 3.67 ­3 19552 2.18f 28.4 4.065 2.13Ecosave .95 4.32f 1.60 .82Elanor 1.50 +5 372 1.50 1.24Elders .225 33246 38.8 .24 .085Elec Optic .80 1.25 .295Ellerston 1.07 ­2 200 1.10 1.00Ellex .29 ­3 145 39.7 .47 .26Embelton 6.45 4.73f 11.5 7.40 6.45Emeco Hldg .18 ­1.5 9359 .30 .17Emerchants .58 +2 1321 .89 .445Emerg Mkts 1.80 111 3.33 23.1 1.88 1.55Empired .72 +2 348 2.08f 16.6 .83 .485Eneabba Gas .015 .019 .008Energy Act 2.24 +13 1057 3.28f 16.5 4.23 1.90Energy Dev 5.35 +15 605 7.29f 19.4 6.59 4.82Energy One .405 21.3 .495 .10Energy Tech .008 .014 .006Energy Ven .005 8607 .01 .003Enerji .009 .016 .001Enero .89 ­2 2837 1.30 .595Engenco .11 598 .19 .10Ensogo .12 ­.5 2150 .682 .11Entellect .001% ­.1 7000 .006 .001ENV Clean Tec .008 .01 .002Env Mission .05 195 .095 .045Environ Grp .018 2.8 .059 .018Ephraimres .002 5110 .25 .002Equity Tr 19.65 335 4.78f 22.2 22.10 16.639Erin Res .006% +.1 4000 .025 .005ERM Power 1.955 2305 6.14f 2.64 1.51eServGlobal .62 ­1.5 394 4.6 1.10 .45ETFS Agri 7.02 8.77 6.67ETFS AllComm 13.94 15.66 13.75ETFS BrCrude 60.40 76.79 60.37ETFS Copper 35.48 38.99 32.52ETFS Corn 1.955 2.03 1.845ETFS Energy 10.03 10.44 9.66ETFS Grains 5.63 7.02 5.23ETFS IndMet 13.78 14.93 13.78ETFS NatGas .135 .175 .12ETFS PhyPall 86.52 94.54 74.50ETFS PhyPlat 139.10 161.27 133.77ETFS PhyPMB 108.16 ­146 1 119.00 103.31ETFS PhySilv 18.37 ­3 72 23.88 17.26ETFS Wheat 1.325 1.715 1.10Ethane Pipe 1.635 ­2 642 9.68p 36.8 1.80 .725Etherstack .34 .61 .20ETS 3M 112.85 111.995 110.412ETS Alcoa 17.84 17.84 15.215ETS AMEX 77.97 77.76 77.304ETS Apple 128.00 676.24 94.56ETS AT&T 36.88 36.88 36.234ETS BerkHath 158.14 158.40 120.00ETS BkofAm 20.08 20.08 15.871ETS Boeing 123.33 123.113 121.758ETS C'pillar 113.08 113.08 87.969ETS Chevron 134.26 135.12 106.129ETS Cisco 27.36 27.36 25.609ETS Citigrp 53.58 53.59 50.31ETS CocaCola 42.77 42.77 41.158ETS Du Pont 65.16 65.16 57.797ETS ExxonM 109.00 109.00 94.558ETS GE 27.57 28.72 25.247ETS HewlettP 27.29 27.221 26.871ETS HomeDep 58.05 57.415 56.592ETS IBM 205.06 205.06 190.110ETS Intel 26.18 27.92 25.62ETS John&J 113.06 113.06 98.146ETS JPMChase 106.40 106.40 54.079ETS Kraft 73.55 73.55 51.698ETS McDon 103.52 108.00 103.106ETS Merck 120.65 120.65 34.50ETS Microsoft 51.15 51.15 40.27ETS Mondelez 43.84 43.84 23.890ETS Oracle 34.96 34.96 33.433ETS Pfizer 32.18 32.83 30.078ETS Proct&G 83.34 83.069 81.892ETS Traveler 49.51 47.977 47.044ETS Wal­Mart 80.20 80.20 73.134ETS WaltDis 34.86 34.305 33.908Eumundi .046 f 3.3 .053 .042Eureka Grp .25 ­1 500 31.3 .30 .07Euroz 1.065 ­.5 401 10.09f 5.8 1.43 1.04EVZ .023 215 .052 .01Ezeatm .12 4800 .135 .051

FF&P Health 5.10 ­7 739 2.31 29.7 5.29 3.32Fairfax .74 50132 5.41f 7.8 1.065 .59Fantastic 1.76 +1 565 3.41f 31.0 2.22 1.41Farm Pride .20 40 5.1 .26 .09Fatfish Grp .19 ­.5 2710 .29 .175Fed Centres 2.77 +2 30323 5.67 9.0 2.82 2.205FFI Hldg 3.70 4.73f 10.2 4.75 3.66Fiducian 1.62 ­3 100 5.62f 12.6 2.10 1.205Finbar 1.39 ­3 1647 7.19f 8.5 1.80 1.32Firstfolio .011 .025 .009Flagship 1.555 4 4.34f 115.2 1.705 1.396Flat Glass .06 .06 .03Fleetwood ▼ 1.25 ­9.5 2269 3.20f 1041.7 3.28 1.25Fletcher Bld 7.55 +6 7006 4.09 16.5 9.27 7.44FlexiGroup 3.04 ­3 7069 5.43f 16.0 4.50 2.97Flight Centre 40.43 ­58 3563 3.76f 19.6 55.72 38.37Folkestn Ed 1.955 +1.5 627 6.23 7.0 2.02 1.335Folkestn SI 3.15 +5 150 6.51 8.0 3.15 2.20Folkestone .22 1854 31.4 .254 .166Fonterra SH 5.60 ­7 1635 1.40 30.6 5.99 5.10Freedom FGL 3.37 ­1 81 .89f 39.0 3.51 2.41Freelancer .65 631 1.76 .515Freshtel .003 .006 .001FSA Group 1.05 +2 1401 5.71f 9.7 1.545 .93Funtastic .06 1000 8.33f .19 .05Future Gen 1.055 ­.5 963 f 1.08 .004

GG8 Educate 4.45 ­6 17036 3.71f 36.1 5.63 2.81Gage Roads .155 200 .26 .14Gale Pac .235 ­1 5669 11.28 8.5 .30 .22Galicia Engy▼ .012% ­.2 9222 .20 .012Galileo JP 1.65 +2 248 6.36 3.8 1.717 1.37Gazal 2.65 6.79f 12.2 3.10 2.60GBL Master 1.38 166.3 1.40 1.03GBST Hldgs 3.83 +2 367 2.22f 25.4 4.20 2.54GDI Prop Grp .90 +1 5801 .98 .84Gen Health 1.48 +1.5 1331 5.41 14.1 1.50 1.131Gene Tech .015 +.1 2764 .074 .013Genera Bio .24 1015 .38 .09Genesis Ene 1.88 ­5 50 2.03 1.565Gentrack 2.14 +2 2.57 1.85Genworth 3.46 ­5 5377 .81f 53.2 3.90 2.90Geodynamic .043 +.1 68 .095 .037GI Dynamics .285 244 .91 .23GLG Corp .235 4.1 .27 .215Global Const .50 203 10.4 .60 .36Global Hlth .275 ­1.5 456 6.2 .80 .275Global Res 1.58 1.70 1.48Globalval 1.005 +.5 767 1.06 .97Globe Intl .74 f .74 .30GoConnect .005 .019 .004Goldfields 1.00 23 76.9 1.15 .915Goodman 5.45 ­5 38918 3.80 14.3 5.78 4.47Goodman Fldr .645 43353 3.10f .695 .475Goodman Plus 104.00 18 110.00 97.80Gowing Brs 2.93 4.10f 10.2 3.00 2.55GPS Alliance .20 .21 .10GPT 4.14 ­1 45571 5.02 13.6 4.27 3.34GPT Metro 1.91 ­1 2237 2.01 1.91GR Engin .77 9.09f 8.2 .965 .49GrainCorp 8.13 ­21 5783 2.46f 37.0 9.30 7.50Grandbridge .035 .064 .03Graysecom 1.98 .006Green Inv .024% ­.4 1000 .046 .017Greencross 8.30 ­17 5211 1.51f 10.78 7.047Growthpoint 2.74 ­1 911 6.93 10.7 3.00 2.368GUD 7.14 ­18 1219 5.04f 28.8 7.99 4.73Guinness .46 61.3 .66 .45GWA Group 2.83 ­5 3113 1.94f 46.6 3.19 2.44

HHansen Tech 1.595 932 3.76f 17.3 1.70 1.10Harvey Norm 3.69 ­1 19329 3.79f 18.5 3.94 2.88Hasting HY .17 100 127.59 7.4 .18 .096Healthscope 2.61 +5 38011 2.63 2.09Helloworld .25 30 2.00f .435 .235Henderson 4.07 +1 23723 3.73 9.5 4.87 3.40Heritage Bk 107.011 +11.1 10 109.65 104.50HFA Hldgs 1.48 11688 5.90 20.9 1.745 .71HGL ▼ .36% ­5 1898 11.11f .59 .30Hillcrest .003 .011 .003Hills 1.19 ­.5 2273 5.88f 11.5 2.10 1.125Hitech Grp .06 8.33f .09 .06HJB Corp .02 .198 .02Holista .05 .12 .045Homeloans .62 8.06f 10.6 .87 .60Hotel Prop 2.43 +7 2101 3.62 5.4 2.54 1.90HUB24 .99 +1 907 1.385 .74Hudson Inv .042 .07 .041Hunter Hall 1.77 +5 371 7.57p 12.7 2.38 1.55HuntHall GV 1.185 ­1 1492 5.49p 5.6 1.20 .945

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Huon Aqua 4.70 ­5 197 4.96 4.60Hutchison .065 +.3 1346 .115 .054

IIAG 6.37 ­8 86040 6.12f 11.4 6.61 5.32cps 102.75 ­2 28 4.59f 107.50 100.85

IAG Fin NZ 104.20 +19 17 109.50 102.10iCar Asia 1.025 ­2.5 1586 1.88 .705iCash .066 .10 .03ICollege .14 ­1 100 .20 .011ICS Global ▲ .87 +4.5 20 14.5 .87 .825IDT Aust .17 +.5 138 .45 .165iiNet 8.06 ­16 4122 2.73f 20.6 8.50 5.78ILH Grp .023 17.39f .085 .021IM Medical .001 .003 .001Imdex .52 7226 .77f .77 .45Immuron .25 209 .464 .006Impedimed .69 ­.5 10165 .866 .17Imperial Pac .70 7.14f .90 .70Imugene .011 +.1 15871 .021 .008Inabox Grp 1.19 15.3 1.39 1.00Incitec Pv 2.85 ­5 46010 3.79p 19.0 3.235 2.305Indskydive .50 130 .916 .48Industria 1.99 ­2 1915 2.07 1.805Infigen .28 +1 3592 .305 .185Infomedia 1.27 ­1.5 7265 2.98f 31.6 1.32 .545Infratil 2.35 4.46 3.9 2.173 1.800Ingenia .445 +.5 5530 2.58 24.7 .533 .418Innate .18 ­.5 106 .30 .155INT Corp .02 5448 .035 .001INT Resrch .975 ­.5 313 5.13p 19.4 1.215 .92Inter Eq .06 5.5 .06 .011Intueri Edu 2.56 761 65.5 3.01 2.28Inventis .009 .014 .005Investa Offc 3.53 ­4 5590 5.24 11.8 3.77 2.94Invigor Grp .072 .12 .004Invion .059 +.1 3557 .110 .047InvoCare 11.70 ­14 1113 3.01f 26.5 12.68 9.82IOOF 9.11 ­9 11374 5.21f 20.8 9.93 8.01IPE .305 ­.5 900 31.15f 14.7 .431 .30IPH 3.27 ­8 1701 3.40 2.96iProperty 2.52 ­8 3053 4.04 1.82IRESS 9.88 ­4 3424 4.10p 44.1 10.48 7.93Ironbark .56 66 5.36f 11.1 .582 .513iSelect 1.28 ­.5 4336 53.3 1.45 1.01Isentia Grp 2.89 814 3.14 2.30iSENTRIC .22 539 .315 .004iShAsia50 56.90 +50 127 57.59 48.05iShASX20 24.36 ­37 165 4.67p 2.8 26.06 22.95iShAust200 23.09 ­37 311 4.25 3.3 24.83 21.73iShChinaLCap 47.94 +66 231 48.12 36.25iShComp ▲ 105.29 +36 39 3.31 21.3 105.29 99.57iShEurope 53.15 +32 89 55.86 47.02iShGInfl ▲ 111.33 +4 25 1.54 16.2 111.74 98.41iShGlb100 ▲ 93.72 +101 234 93.72 80.70iShGlbHlth ▲ 121.10 +165 67 121.16 92.34iShGlbTelco 76.38 +93 56 77.80 66.80iShHighDiv 14.64 ­19 184 12.87p 11.1 17.44 14.30iShMsciEafe 75.69 +54 152 76.58 67.82iShMsciEmM 49.48 +21 121 49.77 40.00iShMsciJpn 13.72 +19 111 13.95 11.53iShMsciSKor 67.54 +1 51 72.61 64.42iShRussell ▲ 140.01 +153 31 140.01 116.33iShS&P500 ▲ 246.61 +306 581 246.67 194.10iShSmOrds 3.69 ­7 982 2.96p 13.2 4.14 3.67iSonea .072 ­.4 3055 .55 .07ITL .225 97 4.44f 9.3 .31 .20

JJames Hardie 12.10 ­16 25046 3.58 73.0 14.982 11.078Japara 2.39 ­1 4069 2.79 2.17JB Hi­Fi 15.47 ­9 9689 5.43f 12.0 22.50 14.35JCurve .02 1451 .068 .015Joyce .545 +.5 450 6.61 9.6 .57 .40Jumbo Int 1.16 +3.5 381 2.59f 18.1 2.53 1.105JV Global .001 .003 .001

KK&S Corp 1.325 ­6 200 4.53f 14.7 1.90 1.24K2 Asset Mgt .53 ­2 1083 15.09f 7.5 .83 .48K2 Energy .016 40.0 .026 .006Kangaroo Isl 3.70 3.70 1.85Katana .905 231 6.35 5.0 .999 .825Kathmandu 2.75 ­4 2785 3.39f 14.3 3.85 2.47Keybridge .17 .20 .16Kingston .014 ­.1 3297 .059 .01KipMcGrath .32 ­.5 500 18.7 .42 .15Kogi Iron .025 ­.2 7866 .113 .021Kollakorn .008 .023 .002Konekt .11 145 8.1 .15 .04Koon Hldgs .15 37.5 .17 .14Korvest 5.00 ­3 90 11.40f 7.8 6.99 4.85Kresta .205 1.22f .24 .16

LLandmark .48 7.81f 11.4 .52 .38Lantern Hotel .08 +.5 100761 .08 .053Laserbond .11 3.64f 15.1 .145 .079LBT Innov .13 195 39.4 .255 .071Leaf Res .18 ­1 100 .23 .037Legend Corp .25 ­.5 820 7.00f 8.1 .395 .21Leighton 20.13 ­33 3019 5.81p 15.7 23.15 14.96Lend Lease 15.33 ­14 16762 4.63 10.2 16.31 10.135Life corp .135 .28 .072Life Hlthcare 2.18 1279 3.44f 4.1 2.51 1.78Lifestyle 2.00 115 16.3 2.08 1.08Lindsay Aust .385 175 5.19f 13.8 .44 .26Lion Selectn .25 96 .59 .25Lionhub .16 .24 .019Living Cell .078 .11 .045LogiCamms .74 +1.5 1096 7.43f 10.3 1.66 .69London City .24 8.33f 12.4 .24 .20Lycopodium 1.70 3.82f 17.0 4.60 1.50

MM Pharma ▼ .65 +2 19214 17.5 1.045 .61M'plex Sites 89.50 ­50 5 94.50 81.65M2 Grp 8.31 ­11 2419 3.13f 22.3 8.75 5.27Macmahon .08 +.3 9316 3.3 .145 .075Macq Atlas 3.07 ­4 12626 4.30 3.53 2.25Macq Group 58.43 ­77 12494 4.96p 12.1 62.49 44.063cap.nte 101.15 ­8.9 44 5.61p 107.00 99.65

Macq Income 83.35 +26 29 89.25 79.30cap note 97.80 ­70 23 2.42p 16.5 99.79 96.00

Macq Radio 1.22 +4 120 8.20f 16.1 1.40 .99Macq Telcom 5.00 33 4.80f 8.645 4.56Magellan Fin 14.34 ­30 3463 2.67f 26.9 14.94 9.55Magellan Flg 1.655 6484 1.21 11.8 1.72 1.375Magontec .02 ­.2 46 .04 .019Managed Acct .215 +.5 87 .265 .195Mantra Grp 2.78 1685 2.85 1.69Mariner Corp .12 +.5 54 .22 .015Mastermyne .29 +1 175 8.28f 7.2 .78 .28Matrix Ce .90 ­1 676 28.1 1.60 .63MaxiTRANS ▼ .565 ­3.5 3049 10.62f 6.1 1.30 .56Maxsec .043 ­.2 293 43.0 .078 .008MBD Corp .02 .073 .019McAleese ▼ .245 ­2.5 6690 1.615 .245McMillan 10.40 ­11 2430 5.00f 14.1 13.21 8.82McPherson 1.235 ­1 566 8.91f 1.66 1.03MDS Fin .004 6804 .009 .002Medibank Pte 2.17 ­1 328047 2.23 2.08Medical Au .071 50.7 .395 .059Medical Dev 1.15 120 1.74f 76.7 1.50 .945Medigard .014 .03 .011Medtech .11 .26 .05Melb IT 1.32 +2 647 5.30p 1.835 1.152Mercantile .13 442 .15 .12Merchant .215 +.5 400 4.65 2.2 .235 .16Mermaid Mr ▼ 1.495 ­9.5 58387 8.36f 8.0 3.357 1.492Mesoblast 4.10 ­12 5985 6.35 3.64Metcash 2.61 ­1 41982 7.09f 13.6 3.30 2.51Metro Glass 1.80 1 1.80 1.55MGM Wire .98 ­1 257 2.14 11.5 1.50 .96MGT Res .031 .068 .015Mighty River 2.73 ­2 41 4.51 19.2 2.88 1.755Migme .385 ­.5 713 .45 .008Millinium 6.51 1.92 61.6 6.59 6.20Milton 4.32 ­3 1597 4.07f 22.4 4.896 3.977Mineral Res 7.63 ­21 4513 8.13f 6.1 12.74 7.22Mint Wire ▼ .08 +.2 4788 .40 .071Mirrabooka 2.65 +2 141 3.77f 47.1 2.90 2.378Mirvac 1.755 ­1.5 118512 2.62 14.4 1.91 1.57Mirvac Ind .217 2.30 .22 .15Mission New .008 .055 .005MNC Invest 3.60 3.91 1.51Mobilarm .065 700 .066 .02Mobile Embr .225 10219 29.2 .345 .175MOKO Media .155 +.5 4682 .335 .125Monadel ▼ 9.10 ­23 6745 13.52f 5.7 19.00 9.05Monash IVF 1.40 +.5 2938 1.97 1.31Money3 1.50 +2.5 3849 3.00f 18.5 1.55 .83Mongolian Res .09 ­.4 262 .12 .018Montec .001 .003 .001Montech .035 .2 .05 .022Moreton Res .004 1.7 .006 .002Mort Choice 2.59 +2 362 5.98f 16.2 3.23 2.33Motopia .001 45698 .002 .001MUI Corp .001 .001 .001Multi Chan .004 .006 .001Multiplex EU .041 400 6.5 .05 .016Multistack .01 .011 .008

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Murchison .13 86 .15 .09Mustera Prop .21 450MV Au Em Res 7.22 p 10.40 7.22MV Au Eq Wt 20.58 ­27 18 p 21.68 19.66MV Aust Banks 26.59 ­21 175 f 27.49 23.71MV Aust Prop 16.95 +18 1 17.13 14.47MV Aust Res 18.37 p 21.40 18.37MV WrldQual 16.37 +20 171 16.38 15.19My Net Fone 3.76 +2 491 1.20f 40.6 4.00 1.48Myer ▼ 1.62 ­2 48522 8.95f 9.6 2.86 1.61MYOB Finance 104.50 +38 21 105.75 92.10MyState 4.58 +2 217 6.22f 13.5 5.04 4.37

NNAB 32.60 ­33 86827 6.07f 14.7 36.00 31.50natincsec 79.10 +24.9 195 83.00 73.01notejun22 104.35 +31 104 105.70 102.20cps 99.41 ­35 253 4.15f 104.249 97.51cps ii 98.79 ­111 148 4.18f 105.30 97.38

Namoi Cotton .355 1.41 4.5 .37 .26Nanosonics 1.055 ­1.5 2804 1.20 .735NAOS 1.03 ­1 700 5.58f 24.1 1.14 1.00NAOS Abs Opp .97 .99 .955Narhex LS .007 3000 .009 .002Natl Storage 1.43 1398 2.66 1.55 .96Navitas 5.03 ­14 8298 3.88f 36.7 7.88 4.43Nearmap .665 ­.5 18271 30.6 .835 .375Neptune 1.40 226 1.50 1.00Netcomm .56 2241 70.9 .82 .25Neuren .11 28197 .145 .064Newfield .505 .80 .235Newhaven .855 7.02f 11.3 .91 .735News Corp 17.79 +4 3128 40.9 20.29 16.16NewSat .20 3912 166.7 .515 .14Newzulu .15 1000 .215 .045Next DC 1.94 ­3 12411 2.43 1.445NIB Hldgs 3.19 ­3 1274 3.45f 20.1 3.455 2.287Nick Scali 2.74 +2 24 4.74f 15.6 3.12 2.40Nine Ent 2.01 ­1 8670 2.09 30.5 2.39 1.80Nomad .048 ­.1 1837 .067 .035Noni B .54 +1 462 2.78f .67 .34Novarise .11 5.9 .205 .11Novion Prop 2.13 ­1 56874 6.38p 15.7 2.19 1.86Novogen .09 1040 .24 .081NRW Hldgs ▼ .41 ­.5 28943 21.95f 2.6 1.517 .405NSX .13 .19 .067Nufarm 4.60 ­15 5526 1.74 47.9 5.05 3.77Nufarm Fin 79.90 ­130 5 83.15 73.00Nuplex 2.79 5.90 11.5 3.27 2.55NuSep .05 .085 .04

OOakajee .041 +.1 300 .07 .023Oakdale Res .21 .21 .007OBJ .093 ­.2 39738 .13 .028Objective 1.36 847 2.57f 22.7 1.76 .52Oceania Cp 1.275 1.80 1.275OGL Res .004 .029 .004Oilfield .25 .31 .17Oldfield H .08 .12 .076OnCard Intl .225 ­.5 190 15.0 .30 .16Oncosil Med ▼ .086 +.1 5262 .17 .084Onevue Hldgs .30 ­.5 654 .36 .27Onthehouse .53 2921 101.9 .72 .425Optiscan .056 ­.2 23555 .185 .028Opus Grp .42 .60 .32Orbital .43 ­1 754 12.7 .48 .14Orica 18.20 ­25 14829 5.27p 11.1 24.85 17.88Oriental Tech .08 .087 .036Origin Engy ▼ 12.25 ­92 81552 4.08 25.5 16.21 12.22frn dec71 103.04 ­16 249 105.50 100.45

Orion Eq .23 .28 .20Orionhealt ▼ 5.54 ­26 550 6.05 5.53Orora 1.795 ­.5 22056 1.85 1.115OrotonGrp 3.95 +6 161 4.05f 19.6 4.98 3.40Orthocell .495 ­2.5 4227 .54 .30Osprey Med .54 ­1 565 .75 .45Otoc .20 ­.5 2672 7.1 .235 .094Oz Brewing .006 .015 .001OzForex Grp 2.66 +1 15988 2.21f 53.3 3.50 2.03Ozgrowth ▼ .165 ­.5 5895 9.09f 5.5 .23 .16

PPac Brands .52 ­.5 13734 8.65f .745 .42Pacific Engy .52 4.81f 12.9 .58 .37Pacific Enviro .058 4.5 .085 .049Pacific Star .305 +.5 200 5.25 16.9 .33 .215Pacsmiles 1.80 ­5 1718 1.97 1.70Pact Gp Hldg 4.15 ­3 3331 2.29p 11.9 4.30 3.10Panorama .385 +3 23770 .545 .026PaperlinX .047 ­.1 3254 .076 .032PaperlinX SPS 14.50 ­60 16.50 7.00Papyrus .02% ­.3 4128 .062 .007Paragon .37 ­1 1609 3.38f 18.5 .435 .225Pasgroup .82 ­2 1074 1.14 .72Patrys .017 67 .057 .016Patties 1.255 ­1.5 418 5.66f 10.5 1.41 1.105Payce Cons 4.21 2.38 80.3 4.50 3.98PBD Dev .014 ­.1 9515 .026 .014Peet 1.175 +2.5 2808 2.98 16.8 1.44 1.109.5% cn 107.00 110.00 102.10

Pental .50 193 9.8 .50 .50Perls III 196.45 +65 5 f 198.00 190.55Perpetual 48.38 ­82 2076 3.62f 24.7 53.16 41.30PharmAust .009 11640 .019 .006Pharmaxis .051 ­.2 958 .145 .04Phileo 6.10 .66f 6.10 2.75Phoslock .049 ­.1 2500 .08 .025Phosphagen .069% +.8 3440 .135 .061PHW Cons .003 14604 .576 .002Phylogica .016 .039 .01Pioneer Cr 1.81 +1 230 f 1.885 1.54Plat Asset 6.79 ­1 6129 5.01f 20.7 7.75 5.72Platinum 1.835 ­2.5 2300 4.36f 11.3 2.03 1.54PLD Corp .006% ­.1 112688 .017 .005PM Global .93 1357 1.00 .89PM Global .995 +.5 3921 1.005 .76PMP .42 ­1.5 672 38.2 .515 .37PPK Group .65 ­1.5 134 5.38f 13.5 .90 .65Praemium .20 312 .24 .125Prana .185 1000 1.37 .155Premier Inv 10.14 ­19 1251 3.94f 21.6 11.27 7.15Prim Gold .016 +.1 6 .097 .01Prima BioM .037 ­.1 22006 .066 .035Primary 4.70 16587 4.26f 14.6 5.05 4.09bondsep15 103.75 +47 106.00 101.30

Primary Opin .05 6500 .11 .044Prime Fin .091 ­.2 275 8.79f 5.1 .15 .09Prime Media .865 ­1.5 2218 7.86f 9.4 1.09 .835Pro Pac .48 361 4.17f 16.5 .525 .41

+ No. DivLast or Sold Yld P/E 52 week

Company Sale ­ 100s % Ratio High Low

Probiotec .275 200 16.1 .65 .25Progen .19 ­1 200 1.29 .155Programmed 2.76 +2 1005 6.34f 11.7 3.53 2.31Promedicus 1.13 ­.5 100 1.77f 75.3 1.17 .665Prophecy .41 ­4 15 6.71 24.6 .65 .35PS&C .77 +1.5 358 3.90f 7.5 1.08 .65pSivida Corp 5.00 ­5 15 5.64 2.97PTB Group .315 132 16.19f .36 .26Public .02 .055 .02Pulse Hlth .40 9672 1.25f 54.8 .745 .345

QQ Limited .007 21268 .021 .002Q Tech .014 +.1 7000 .034 .013Qanda .001 9880 .004 .001Qantas ▲ 1.92 +12.5 241118 1.96 .952QBE Ins 10.86 ­23 39424 2.49f 15.75 10.05QRxPharma .019 831 .95 .015Quant Energy .023 .048 .006Qube Hldgs 2.15 ­6 20479 2.37f 23.4 2.62 1.855Quest Inv .045 .06 .03Queste .14 .15 .095Questus .03 15.0 .063 .025Quickflix .003 205097 .018 .002Quickstep .22 2002 .265 .16Qvequities .99 +1 3769 1.005 .945

RRaffles Cap .20 .30 .20Ramsay ▲ 54.15 ­35 4489 1.57f 37.6 54.92 38.50cares 104.54 +3 24 5.02f 109.49 102.57

RBS RICI EGI 4.70 4.70 4.70RCG Corp .675 3508 6.67f 14.3 .88 .56RCR ▼ 2.15 ­4 1405 4.65f 6.7 3.70 2.12REA Group 45.42 +42 4162 1.25f 39.9 52.45 35.66Real Est Cap .10 .4 .37 .10Recall Hldgs▲ 6.35 ­15 7997 6.51 3.65Reckon 1.895 +.5 436 4.75p 14.2 2.29 1.78Reclaim .025 .039 .005Rectifier .003 6.0 .006 .002Redflex 1.06 2.83p 1.28 .78Redflow .33 +1 2029 .41 .093Redhill Ed 1.455 +1.5 470 9.1 1.51 .67Reece 32.25 3 1.98f 26.0 34.15 28.50Reef Casino 2.71 +5 1014 9.69 10.1 4.22 2.60Refresh Grp .063 1.59f 10.5 .065 .03Reg Ex Hldg ▲ 1.05 +1 748 f 15.0 1.05 .69Regeneus .145 +.5 768 .555 .10Regis Hlth 4.20 4992 4.44 3.85Reject Shop ▼ 6.15 ­20 10437 4.88f 12.2 17.66 6.03Res Equip .17 .20 .11Res&Engy Grp .07 .07 .002ResMed 6.25 +2 32803 1.60 24.1 6.28 4.68Resonance .042 +.1 4180 .114 .025Reva Medic .40 3063 .51 .11Reverse .11 6.3 .17 .05Rewardle .245 ­.5 100 .30 .20Rhinomed .028 10096 .063 .018Rhype Ltd 1.01 ­8 23582 198.0 1.20 .031Richfield .09 6.1 .15 .09Ridley .955 ­.5 4065 3.66f 16.8 .99 .74RNY Prop Tr .29 +1 1444 23.8 .345 .265Royal Wolf 2.70 3.89 17.0 3.70 2.65RPM .60 +2 664 .76 .545RTL Food 5.65 ­13 4609 3.89f 21.3 6.065 3.67Rubicor Grp .04 .1 .08 .039Rubik Fin .245 +2 9831 10.8 .565 .165Ruralco 3.71 ­3 352 4.31f 24.3 4.00 3.04Ruralfunds 1.05 +1 359 1.08 .72Russell AGB ▲ 21.14 +19 42 21.14 19.55Russell ASCB 20.34 ­9 9 20.80 20.14Russell ASGB 20.64 +7 1 21.60 20.02Russell AV 31.85 ­34 4 p 35.28 30.52Russell HD 29.62 ­38 90 p 31.24 27.35RXP Services .61 +2 720 10.9 .80 .53

SSaferoads .115 .215 .064Safety Med .005 2880 .01 .001SAI Global 3.87 +3 4467 4.01p 23.0 5.26 3.49Salmat 1.225 +.5 166 12.24f 765.6 2.20 1.085Sandon .905 ­.5 627 f 56.9 .979 .90Saunders .925 ­.5 626 6.49f 11.4 1.05 .75SCA Prop 1.785 20115 6.16 10.3 1.905 1.465Scantech .58 77 .94 .41Scentre 3.47 +1 82163 1.7 3.66 3.07Schaffer 5.45 4.59f 12.4 6.29 5.29SciGen .015 8.8 .055 .012SDI .585 ­1.5 19 1.20f 10.8 .78 .43SEALINK Trvl 1.96 +2 618 3.76f 18.0 2.00 1.47Sedgman .52 +.5 420 7.69f .71 .395Seek 17.09 ­91 24490 1.76f 29.6 18.54 11.76Select 6.68 ­18 1276 2.99 13.3 7.24 4.23Select Exp .004 .011 .003Senetas .052 1800 18.6 .062 .026Servcorp 5.40 11286 3.70p 20.0 5.95 3.89Seven Grp 5.97 ­20 6350 6.70f 7.8 9.42 5.75pref 86.70 ­9 33 5.97f 92.74 85.55

Seven West 1.58 ­1.5 25475 7.59f 10.6 2.40 1.505Seymour 1.32 +1 501 5.68f 10.0 2.24 1.16Sgfleet 1.96 +2 1087 f 2.09 1.61Shearer J. 1.70 1.70 1.14Shenhua .45 14.44 6.7 .45 .38Shine Corp ▲ 2.76 +1 1379 1.27 19.3 2.89 1.631Shoply .015 8750 .041 .013Sietel 4.70 16.3 5.00 3.60Sigma Pharm .735 ­1.5 17398 5.44f 13.4 .86 .56Silex ▼ .48 ­2 9910 2.39 .47Silver Chef 5.87 149 5.11f 13.5 7.90 4.62Simavita .50 ­2.5 868 1.11 .43Simonds Grp 1.60 24 1.75 1.44Sims Metal 10.62 +8 19564 .94f 12.30 9.15SingTel 3.52 +1 2951 4.16 17.5 3.54 3.00Sirtex Med ▲ 26.59 ­41 1569 .98f 62.6 27.35 10.78Site Group .165 +.5 2097 .18 .10Skilled Grp ▼ 1.965 ­1.5 10674 8.65f 10.4 3.49 1.925Sky Network 6.00 ­1 3543 4.43 15.2 6.52 5.04SkyCity 3.66 ­3 3331 4.61 23.2 3.90 3.09Skyfii .20 850 .26 .007Slater & G 6.17 +2 4106 1.30f 20.4 6.51 4.12Smart Park .15 862 .253 .11Smartgroup 1.41 +1 1331 1.60 1.33Smartpay .17 ­.5 701 17.9 .35 .17Smiles 6.15 +13 31 2.36f 29.3 6.98 5.35SMS M&T 3.50 ­3 820 3.57f 19.3 4.44 3.12Soil Sub .002 393295 .012 .001Solco .015 .017 .005SomnoMed 2.45 ­5 405 257.9 2.73 1.08Sonic Hlth 17.45 ­12 9979 3.84p 18.1 19.30 15.085Soul WH 14.09 +9 341 3.41f 25.6 15.97 13.95

INDUSTRIALS to close of business: Friday, November 28, 2014.

704 FRIDAY, FEBRUARY 1, 2013 THE SYDNEY MORNING HERALD

LastSale

The price at which thestock was last traded

+ or - The change in price fromthe previous day’s close

Divyield %

The return on investment. This is calculated daily by dividingthe annual dividend per share of a company by its share price

Turnover Previous TurnoverTOTAL FUTURES 271,168 409,812TOTAL OPTIONS 8,402 14,864TOTAL CONTRACTS TRADED 279,570 424,676

Month First High Low Sett Pr Sett Ch $ Chg Volume Prev OPSPI 200 (A$25 x SPI200)Dec14 5388.0 5390.0 5318.0 5338.0 ­76.000 ­1900.00 26643 228067Jan15 5347.0 5347.0 5334.0 5340.0 ­76.000 ­1900.00 2 97Mar15 ­ ­ ­ 5297.0 ­76.000 ­1900.00 199 3091Jun15 ­ ­ ­ 5296.0 ­76.000 ­1900.00 51 2745Sep15 ­ ­ ­ 5249.0 ­76.000 ­1900.00 75 1415TOTALS: Overnight SYCOM 1592 Day SYCOM 25378 Prev. Open Pos. 235432

30 Day Interbank Cash Rate (RBA Interbank Overnight Cash)Dec14 97.510 97.510 97.510 97.510 0 0 1651 68314Jan15 97.510 97.510 97.510 97.515 0.005 12.33 1655 31845Feb15 97.530 97.530 97.530 97.535 0.005 12.33 1505 14035Mar15 97.550 97.555 97.550 97.555 0.010 24.66 330 6442Apr15 97.580 97.580 97.580 97.580 0.020 49.32 450 3483May15 97.600 97.600 97.595 97.600 0.020 49.32 104 2048Jun15 97.620 97.620 97.610 97.615 0.020 49.32 25 1258TOTALS: Overnight SYCOM 151 Day SYCOM 5569 Prev. Open Pos. 173709

90­Day Bank Bills (100 minus yield % p.a)Dec15 97.360 97.390 97.360 97.390 0.030 73.03 13217 100647Mar16 97.330 97.350 97.330 97.350 0.020 48.67 7396 60088Jun16 97.290 97.320 97.290 97.310 0.030 73.00 4003 28342Sep16 97.250 97.270 97.250 97.270 0.030 72.98 2130 26087Dec16 97.210 97.230 97.210 97.230 0.040 97.29 386 4682Mar17 97.170 97.180 97.170 97.180 0.040 97.26 323 3930Jun17 97.100 97.100 97.100 97.120 0.050 121.54 6 2496Sep17 97.050 97.060 97.050 97.070 0.050 121.51 15 2707TOTALS: Overnight SYCOM 27039 Day SYCOM 69011 Prev. Open Pos. 926555

3 Year Bonds (100 minus yield % p.a)Dec14 97.550 97.600 97.550 97.600 0.050 152.64 91501 684149TOTALS: Overnight SYCOM 17503 Day SYCOM 73998 Prev. Open Pos. 684149

10 Year Bonds (100 minus yield % p.a)Dec14 96.900 96.950 96.890 96.950 0.080 781.59 46356 698961Mar15 96.885 96.885 96.885 96.940 0.080 780.85 750 239TOTALS: Overnight SYCOM 6668 Day SYCOM 40438 Prev. Open Pos. 699200

SFE NSW Base Load Electricity (A$ per megawatt hour)Mar15 37.000 37.000 37.000 37.000 ­0.350 ­756.00 15 2737Sep15 36.700 36.700 36.500 36.500 ­0.350 ­772.80 8 1832Dec15 36.050 36.050 36.050 36.050 ­0.250 ­552.00 4 1794Mar16 38.650 38.750 38.650 38.750 ­0.250 ­546.00 15 870TOTALS: Overnight SYCOM 7 Day SYCOM 35 Prev. Open Pos. 14757

FUTURES