1
+ No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low SPDR 200Res 8.20 +16 229 3.32p 5.9 10.64 7.68 SPDR 50 fd 54.60 +41 96 6.09p 7.5 56.04 50.40 SPDR 500 ETF▲ 259.36 +599 4 260.40 212.42 SPDR ASHDY 30.56 +27 228 4.48p 10.1 31.47 27.92 SPDR ABond 26.54 26.54 24.56 SPDR DJ Reit▲ 21.81 +38 169 p 21.88 15.38 SPDR GBond ▲ 26.53 +10 4 26.53 24.36 SPDR Prop ▲ 11.74 +3 808 4.78p 12.1 11.82 9.03 SPDR SmOrd 10.97 2.63 8.3 12.16 10.29 SPDR WDiv ▲ 18.86 +42 274 p 18.98 15.40 SPDR Wemg 18.03 18.28 14.79 SPDR WexAU▲ 24.04 +66 83 24.12 19.26 SPDR WexAuH 18.73 +25 14 19.02 16.25 Specialty .74 +2 331 5.41f 11.4 1.01 .69 SpeedCast 1.85 125 2.16 1.69 Spotless Gp 1.865 -1.5 16830 2.05 1.64 Sprintex .003 % -.1 1744 .012 .002 SRG .59 6.78f 29.5 .665 .465 SRV Stream .205 +.5 f 27.0 .25 .155 Starpharma .465 +.5 830 .985 .41 Steadfast 1.465 +4 9681 3.07f 27.0 1.75 1.25 Steamship 28.80 2.73 14.6 40.00 28.00 Sterling Plant .016 .115 .015 Sthn X Elec .45 580 6.00f 9.4 .91 .35 Sthn X Media 1.055 11186 7.11f 1.65 .79 Stockland 4.38 +4 121602 5.48 19.2 4.43 3.59 Stokes .50 .50 .30 Stream Grp ▼ .12 -1 3286 f .237 .12 Struct Mon .39 +1 362 .66 .145 STW Comm .92 +4 20660 9.35f 7.4 1.535 .855 Style .008 8.9 .014 .006 Subzero Grp .005 .13 .005 Suda ▼ .041 +.3 11436 .075 .035 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Summerset 2.95 1.24 44.6 3.40 2.20 Sun Biomed .009 .013 .005 Sunbridge .065 +.1 5185 .92 4.5 .26 .054 Suncorp 14.72 +14 57435 5.10f 25.8 15.08 11.548 pref cps2 103.99 +18.9 26 4.94f 108.60 101.20 nte nov23 104.10 +10 791 5.29 105.73 100.87 pref cps3 99.90 -10 17 3.66f 105.39 98.10 Sunland 1.70 +9 1464 2.35f 21.3 1.85 1.52 Sunvest .30 12.0 .41 .25 Super Retail 8.73 -1 8060 4.58f 15.8 11.71 6.70 Supply Net 2.00 -5 426 4.50f 11.4 2.65 1.96 Surfstitch ▲ 1.055 +2.5 2428 1.10 .90 Swick Min ▼ .19 +.5 2806 2.11f 26.8 .305 .18 SWW Energy .003 2000 .01 .003 Syd Airport 4.99 -1 75467 4.71 50.1 5.02 3.86 T Tabcorp ▲ 4.57 +6 44820 3.50f 26.6 4.615 3.27 notemar37 104.70 -10 2 107.25 102.65 Tag Pacific .11 .175 .085 Tamawood 3.55 1953 5.92f 18.0 4.10 2.70 Tandou .44 79 2.27 338.5 .534 .40 Tassal Grp 3.77 3533 3.05p 13.4 4.265 3.28 Tatts Grp ▲ 3.86 +1 43554 3.50f 27.4 3.92 2.85 bondjul19 105.00 -78 4 107.90 102.80 Tech One 3.32 -2 2901 1.86f 33.0 3.57 2.11 Techniche .089 +.5 12297 2.47 8.1 .105 .061 Telpacific .76 f 1.5 1.296 .11 Telstra ▲ 6.50 +3 489838 4.54f 18.9 6.56 4.96 Templeton 1.44 -6 924 2.43f 65.5 1.50 1.23 Tempo .039 26.0 .115 .035 Ten Network .20 59989 .37 .18 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Tfield Srvcs 1.42 30695 13.3 1.97 .737 TFS Corp 1.47 6787 2.04f 5.1 2.24 1.005 Think Child 1.08 85 1.18 1.01 ThinkSmart .355 455 f 24.5 .45 .31 Thomas Cof .01 .4 .02 .009 Thorn Grp 2.86 +1 4070 4.02f 14.3 3.20 1.965 Thorney Opp .435 +.5 520 .622 .40 Tissue Th .29 -.5 1640 .465 .25 Toll Hldgs 6.19 +4 34581 4.52f 15.5 6.235 5.01 Tower 2.10 -1 75 5.36 19.1 2.27 1.41 Tox Free 2.91 +14 4789 2.06f 17.8 3.76 2.15 TPG Telecom 6.70 +1 12969 1.38f 31.0 7.83 4.89 Trade Me 3.40 11284 4.33 18.1 3.86 3.06 Traffic .047 f .073 .045 Trans Sol .004 9799 .008 .003 Transmetro 1.00 5.00f 30.1 1.11 1.00 Transpacific .825 -1.5 48606 1.82f 82.5 1.23 .735 Transurban 9.21 48113 4.07p 50.3 9.33 6.619 Treasury 12.14 +8 263 4.12f 21.4 12.99 8.27 Treasury Wn 4.92 -3 20782 2.64 5.35 3.41 Treyo LE .15 8.4 .195 .15 Trustees .105 .105 .06 TTA Holding .029 f .062 .029 TTG Fintech .475 +.5 2114 4.04 .20 TTN Energy .145 -.5 350 51.72f .6 2.191 .13 TW Hold .002 .01 .002 Tyrian .001 10.0 .002 .001 TZ Limited .125 +1 4991 .21 .098 U UBS Aus Div 20.49 +23 17 p 21.67 19.25 UBS IQ RPASF 21.13 +13 3 12.10p 6.0 23.97 19.70 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low UGL ▼ 1.795 -6 23995 4.8 3.351 1.765 Uni Biosensor .23 -.5 213 .50 .135 Unilife Co .935 +6.5 4637 1.045 .385 United OS Aus .49 5.10 7.3 .585 .44 Unity Pacific 1.04 +3.5 180 78.8 1.08 .27 Urbanise .86 +3 220 .90 .60 US Masters .20 .20 .20 US ResProp 2.17 +4 652 4.61 1085.0 2.28 1.77 7.75nte19 ▲ 104.00 +150 2 104.00 101.00 US Select II ▲ 2.10 +10 319 12.7 2.10 1.60 US Select POF▲ 2.00 +8 45 30.0 2.00 1.64 USCOM .20 .32 .14 UXC .745 +1.5 5109 5.03f 15.1 1.075 .675 V Valmec .18 -.5 350 1.1 .285 .17 Vangd 300 70.67 +36 516 p 72.80 63.86 Vangd AGBI 49.67 +20 51 50.91 46.08 Vangd APSI ▲ 73.99 +17 400 p 74.41 56.69 Vangd AustFI 50.71 +12 97 51.50 47.42 Vangd Emerg 58.86 +66 16 60.00 46.69 Vangd HiYld 65.86 +31 184 p 69.68 61.15 Vangd LgeCo 62.86 +40 11 p 64.69 57.26 Vangd MSCI 55.28 +110 65 58.00 50.60 Vangd MSCI H 50.90 +31 13 51.53 48.47 Vangd SmlCo 43.12 +26 41 p 47.08 40.60 Vangd US ▲ 134.17 +251 238 134.90 100.50 Vangd World ▲ 61.18 +117 138 61.85 52.80 VDM Grp .008 % -.1 1000 .017 .007 Veda Grp 2.30 +3 8963 1.74 71.9 2.55 1.835 Viagold Cap .49 .49 .49 Victor Grp .28 188 .28 .22 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Viento Grp .03 2.2 .30 .03 Vietnam Ind .08 .12 .08 Villa World 2.10 +4 11815 7.14f 9.6 2.29 1.685 Village 6.10 +10 2974 4.43f 21.3 8.275 5.385 Viralytics .305 +.5 629 .37 .265 Virgin Aus .47 20119 .475 .28 Virtus Hlth 8.03 +3 1694 3.24f 20.7 8.93 6.90 Vision Eye .715 +1.5 1653 1.75f 9.1 .82 .56 Vista Intl 3.65 +15 5 3.70 2.28 Vita Group 1.405 +.5 919 3.30f 1.45 .59 Vita Life 1.50 +6.5 347 2.33 11.7 1.85 1.38 Vmoto .038 34016 31.7 .06 .033 Vocation .25 f 3.40 .135 Vocus 6.21 +2 1536 .29f 39.2 6.59 3.12 Vtxholding .014 -.1 226662 .04 .007 W WAM Active 1.26 -2 395 7.62f 13.0 1.50 1.06 WAM Capital 2.01 -2 7602 6.72f 9.7 2.11 1.885 WAM Resrch 1.195 -1 1633 6.49f 10.0 1.23 1.095 Warr Cheese 7.82 f 20.5 9.44 7.25 Water Res .001 .005 .001 Waterco 1.10 5.45f 42.3 1.30 1.025 Watermark ▼ .835 -1 1833 5.99f 9.3 1.08 .835 Watpac .81 +1 118 7.41p 8.4 1.03 .71 WDS .17 % -2 3996 42.65f 1.8 1.19 .125 Webjet 2.92 +6 606 4.62f 12.0 3.56 2.22 Webster 1.34 +7 2749 2.61f 21.6 1.40 .83 Wellcom ▲ 3.41 -4 59 5.57f 15.5 3.49 2.75 Wesfarmers 43.59 -11 47920 4.36f 18.6 45.756 39.61 Westfield ▲ 9.86 -2 88945 10.04 6.70 + No. Div Last or Sold Yld P/E 52 week Company Sale - 100s % Ratio High Low Westoz IC 1.04 -2.5 453 8.65f 6.3 1.345 .875 Westpac 34.46 -18 129685 5.28f 14.1 35.99 30.00 frn aug22 104.40 +26 95 105.95 102.15 frn aug23 102.55 +30 50 104.10 99.92 cps 101.16 +6 83 2.01 110.38 97.652 perpetual 99.90 +62 84 104.90 97.80 perptl ii 97.50 -15 47 1.04 103.99 96.557 WestpacTPS 97.99 +40 97 98.58 95.20 Whitefield 4.39 -1 211 3.87f 26.6 4.40 3.82 Wide Bay 5.74 +13 93 4.88f 14.8 6.31 5.06 Wilson HTM ▲ .93 +1 509 2.96f 19.8 .95 .52 Woolworths 31.78 +18 85465 4.31f 16.2 38.92 29.11 frn nov36 104.20 -25 25 107.00 103.00 World.Net .03 .033 .03 Worldreach .13 % +1.5 3480 3.8 .264 .076 WorleyPars 9.62 -3 37438 8.84p 9.5 18.97 8.52 X Xero 14.69 -5 318 42.96 13.76 XRF Scientfc .19 1997 5.79f 10.6 .30 .17 XTEK .425 .61 .041 Y Yanghao .30 500.0 .30 .10 Yellow Brick .60 883 .77 .48 Yowie .60 98231 .92 .23 Z Z Energy 4.75 +16 464 4.23 96.9 4.90 3.33 Zeta Res .38 .8 .74 .38 Zicom .23 +.5 1883 3.91 14.2 .265 .185 Zingmobile .058 -.2 1050 27.6 .075 .032 ZipTel .49 -1.5 3024 .585 .001 + No. Last or Sold 52 week Company Sale - 100s High Low 1 1-Page 1.06 +3.5 5475 1.30 .003 3 3D Oil .05 % +.6 2500 .12 .044 3D Res .005 .029 .004 A A'asian Res .012 % -.3 75 .05 .01 Abilene .01 .126 .003 ABM Res .30 -3 36065 .48 .21 Acacia Coal .002 .011 .002 A-Cap Res ▼ .04 -.2 1416 .08 .04 Accent Res .145 .23 .14 ActiveX .015 .025 .011 Adavale .022 .14 .002 Adelaide Res .025 -.2 209 .073 .023 opt sep16 .005 .009 .005 Aditya Birla .20 +1 1709 .35 .15 Admiralty Res .032 +.1 2500 .037 .011 ADX Energy .004 % -.1 60 .017 .004 AEON Met .086 .24 .085 African Chrom .003 5 .009 .001 African Ene .085 +.5 7284 .106 .051 Agrimin .14 .20 .042 opt dec15 .095 .03 Aguia Res ▼ .028 -.3 4318 .075 .025 Alacer Gold 2.95 +2 9847 3.63 1.815 Alara Res .014 -.1 2862 .14 .007 Alchemy Res .016 772 .038 .013 Aleator En ▼ .003 % -.1 10328 .09 .003 Alicanto .077 .33 .07 Alkane .26 -.5 2522 .46 .17 Allegiance .023 .028 .007 Alliance Res .075 +.5 1004 .27 .066 Alligator ▼ .021 % -.3 1005 .058 .021 Alloy Res .006 % -.2 15000 .011 .005 Altech Chem .068 .105 .068 opt may15 .003 .02 .002 Altona .23 +.5 35423 .245 .145 Altura .05 +.3 773 .245 .046 Alumina 1.94 -1 150374 2.01 1.135 Amex Res ▼ .65 -7 72 1.30 .65 Anatolia Ene .081 +.6 5233 .105 .055 opt jun17 .006 .006 .002 Anchor Res .11 .19 .11 Aneka Tamb 1.10 1.10 1.075 Anglo Aust .012 .031 .007 AngloGold 2.87 +7 115 4.31 1.88 Animoca .19 % -3 38 .338 .013 Anova Metals .039 750 .05 .02 Antares .175 119 .68 .14 10% cn23 1.94 +6 20 2.15 1.87 Antilles .08 .32 .003 Antipa Min .005 .025 .004 opt may16 .001 .004 .001 APAC Coal .003 .007 .002 Aphrodite .011 240 .024 .007 Apollo Cons .022 .08 .011 Apollo Min .008 % -.2 14650 .044 .006 Aquarius Pl .275 +.5 1584 .50 .235 Arafura .047 +.1 843 .105 .037 ARC Explore .003 5500 .007 .003 Archer Exp .097 -.3 1079 .235 .091 Ardent Res .012 .017 .005 Ardiden .005 .02 .004 Argent Min .03 % -.5 500 .057 .02 opt mar16 .015 .015 .009 Argo Explore .01 500 .025 .01 Argonaut .01 80 .035 .01 opt mar17 .002 .005 .002 Argosy .001 3500 .017 .001 Ark Mines .039 % +.9 156 .095 .01 Armour .05 565 .21 .041 Artemis .002 % -.1 2000 .004 .002 opt aug16 .002 .002 .001 opt jul16 .001 .001 .001 Aruma Res .013 .044 .013 Asaplus .24 .245 .24 Ascot Res .135 .24 .135 Aspire Min .033 2392 .065 .028 Astro Res .014 .10 .008 Athena Res .012 .06 .01 Atlantic Gold .25 +.5 946 .50 .07 opt aug18 .057 13 .15 .002 Atlas Iron .17 45562 1.19 .13 Atrum Coal .99 -5 2324 2.04 .85 Attila Res .24 210 .59 .205 Audalia .21 .23 .09 Augur Res .02 .055 .018 Aura Energy .027 +.2 19727 .051 .019 Aurelia Metal .24 7523 .433 .199 Auroch Min .05 .135 .02 Aurora Min .031 .062 .021 Aus Asia Min .005 .028 .004 Aus Tin Mining .004 % +.1 11967 .009 .003 Ausgold .04 9645 .081 .012 + No. Last or Sold 52 week Company Sale - 100s High Low Ausmon .007 .011 .006 AusQuest .015 +.1 2000 .02 .007 opt nov16 ▼ .002 % -.6 2138 .008 .002 Aust Bauxite .30 % +3 4569 .35 .17 Aust Mines .005 .02 .003 Aust Oil .082 .21 .08 Aust Pac Coal .004 7509 .045 .004 Aust Re Fuel .08 .68 .076 Aust Utd Min .008 .009 .003 AusTex Oil .115 21188 .29 .096 Austin Exp .04 -.1 4731 .26 .038 Austpac R .013 +.1 10400 .027 .011 Austral Gold .10 .16 .065 Avalon Min .025 .26 .02 Avanco Res .073 +.1 6372 .12 .063 AVZ Minerals .007 2500 .011 .005 AWE 1.345 +7 23150 1.995 1.055 Axiom Min .013 -.1 133081 .032 .01 Aziana .013 % +.2 400 .05 .01 Azonto Petrol .004 % +.1 17401 .032 .003 Azumah .029 % -.4 5100 .069 .018 Azure Mins .017 -.1 6070 .045 .017 B Balamara .029 1000 .16 .029 Bannerman .054 -.2 4266 .135 .052 Baraka .001 49996 .005 .001 Barra Res .006 80 .016 .005 Base Res .14 251 .48 .14 Bass Metals .002 % -.1 2 .006 .001 Bass Oil Co .004 24089 .008 .004 Bassari .013 % -.2 5158 .029 .006 Bathurst Res .026 +.1 6560 .19 .015 Bauxite Res .097 % -1.3 4379 .175 .095 BBX Min .015 .025 .004 BC Iron .465 -1.5 23301 5.50 .34 BCD Res .035 .05 .033 Beach .96 +6 79214 1.817 .855 Beacon Min .006 % +.2 104127 .007 .003 opt sep15 .002 % +.1 10000 .002 .001 Beadell .285 -3 142884 .875 .185 Berkeley .235 .39 .20 BHP Billiton 29.26 +31 163349 39.79 26.50 Big UN .155 %-2.5 663 .25 .006 Birimian .015 +.1 10412 .021 .008 Black Mtn .033 .10 .016 opt may15 .001 .02 .001 Black Oak Min .39 +1 492 .57 .24 Black Range .004 % +.1 67164 .012 .002 Black Star .002 .102 .001 opt dec17 .05 .05 .05 Blackgold .09 .173 .045 opt jul16 .017 .017 .017 Blackham .096 -.4 4359 .26 .043 Blackridge .001 50 .003 .001 Blaze Int .001 .002 .001 Bligh Res .025 .052 .025 Blina Min .001 .003 .001 Blue Energy .039 -.1 2926 .076 .024 BMG Res .018 .102 .006 Boadicea .155 +.5 386 .25 .10 Bora Bora .23 +1 225 .84 .17 Boss Res .012 -.1 5100 .041 .009 Botswana .012 +.1 9330 .041 .003 Bougville C .24 +1 14580 .60 .22 Boulder .01 .736 .008 opt jun15 .003 .003 Bounty Oil .012 401 .02 .011 Braz Iron .017 .028 .01 Breaker .075 .12 .06 ctg .015 .028 .015 Brockman .045 .06 .04 Broken Hill .057 .058 .031 Brumby Res .009 .026 .006 Bulletin .018 .026 .01 Bulletproof .26 1468 .415 .215 Burey Gold .035 +.2 16077 .05 .009 Burleson .006 % -.1 6300 .022 .005 Buru Energy .375 +.5 3034 2.05 .315 Buxton Res .087 +.1 295 .53 .069 opt jan16 .025 .26 .01 Byron Engy .43 +3 440 1.10 .355 C Caeneus Min .009 % -.1 6140 .015 .003 Calibre .30 .56 .245 Callabonna .012 88 .022 .01 Cannindah .021 % +.2 500 .038 .017 Canyon .045 .11 .031 opt feb16 .009 .017 .007 opt jan17 .013 .055 .01 Cape Lambert .076 -.2 4381 .137 .061 Capital Min .004 .013 .002 opt dec16 .001 .002 .001 Carajas .001 209 .005 .001 opt jun15 .001 .001 + No. Last or Sold 52 week Company Sale - 100s High Low Caravel Min .011 2280 .023 .008 opt jun15 .002 .002 .001 opt may16 .001 .007 .001 Carbine .035 % +.4 1500 .051 .025 Carbine Tung .125 +.5 2356 .145 .042 Carbon En .035 +.3 4828 .10 .013 opt jul16 .011 % +.2 5303 .04 .002 Carbon Min .16 .51 .13 Cardinal Res .065 -.6 600 .071 .02 opt sep19 .018 % +.3 800 .025 .012 Carnarvon .14 4783 .297 .057 opt dec15 .07 .20 .022 Carnavale .011 +.1 1000 .024 .008 Carpentaria .04 % +.5 977 .135 .032 Cassini .095 % -1.5 7250 .335 .028 Castillo Cop .001 .008 .001 Castle Min .015 .058 .01 Catalyst Met .19 .36 .18 Cauldron .13 % -2 138 .41 .08 Cazaly Res .03 -.1 35 .09 .03 Celamin .01 .031 .006 ctg .06 .06 .06 Celsius Coal .001 .012 .001 Centasia Res .001 9 .018 .001 Centaurus .05 -.1 2537 .195 .046 Central Petro .08 +.3 3463 .58 .076 Central Wst G▲ .25 % +8 51470 .265 .04 Centrex .095 125 .14 .073 Chalice Gold .13 -.5 1377 .17 .095 Challenger En .05 2000 .125 .046 opt jun16 .005 .025 .005 Champ Iron .14 -1 34 .64 .12 Chesser .032 -.1 67554 .036 .01 China Mag .059 .09 .03 Chinalco .025 189 .043 .020 Chrysalis .009 .048 .006 Citation Res .002 % +.1 43032 .016 .001 opt dec15 .001 .005 .001 Citigold .019 .05 .013 Clancy Exp .012 2000 .017 .007 Classic Min .01 .089 .01 opt jun15 .005 .02 .002 Cleveland .072 .12 .035 opt jul16 .004 .02 .002 Coal Africa .035 .11 .027 Coalbank .004 2000 .014 .002 Coalspur .019 % +.2 55 .33 .01 Cobre Montana .041 +.3 378 .057 .016 Cohiba .02 .055 .01 Cokal .07 -.1 565 .215 .06 Comet .028 .03 .011 Comet Ridge .125 740 .185 .105 CondorBlanco .001 .019 .001 Condoto Plat .01 .045 .01 Conico .01 .013 .005 Cons Tin .052 +.1 349 .078 .037 Consolid .04 .098 .025 opt nov19 ▲ .013 % +.2 1889 .013 .004 Convergent .018 % -.3 1000 .024 .007 Cooper Ene▼ .245 -.5 7391 .585 .235 Copper Strike .22 -1 103 .44 .15 Coppermoly .008 .023 .006 Coral Sea .065 1000 .125 .045 Corazon .004 2000 .016 .004 Core Exp .027 % -.5 1798 .09 .026 Cott Oil .055 .16 .048 opt dec15 .025 .06 .02 Cougar .002 .005 .002 County Coal .034 2525 .085 .03 Covata .23 +2 10227 .375 .006 Coventry Res .013 .068 .004 Coziron Res .019 500 .05 .012 Cradle Res .16 89 .24 .13 Crater Gold .115 60 .195 .06 10% cn 23.50 23.50 23.50 Credo Res .017 .025 .014 Crest Min .004 2000 .022 .003 Crossland .008 .024 .006 Crusader .24 -1 300 .47 .18 CuDeco 1.41 1.99 1.03 opt dec15 .12 .65 .10 CUE Energy .09 -.1 620 .135 .074 Cuesta Coal .05 .105 .04 Cullen Res .006 330 .023 .005 D Dacian Gold .37 -3 200 .48 .24 Dakota Min .029 565 .20 .001 opt jun15 .001 .001 Dampier Gold .018 20 .038 .013 Dart Mining .027 1067 .048 .015 Dateline Res .015 .039 .01 De Grey .002 .003 .001 Deep Yellow .014 3250 .05 .012 Delta SBD .09 % -2 743 .34 .085 Dempsey Min .05 .092 .043 DGR Global .031 4383 .048 .025 Diatreme .008 .019 .007 opt mar16 .002 .003 .002 Discov Africa .006 % +.1 5450 .066 .005 opt dec16 .001 6625 .022 .001 Discovery .098 -.2 220 .105 .038 Discovery Mtl .013 .066 .01 Dome Gold .30 .32 .22 Doray Min .47 -1 5656 1.095 .265 Dourado .004 79055 .105 .004 Dragon .125 -.5 362 .20 .08 Dragon Enrgy .048 .08 .048 Dragon Mtn .013 177 .024 .01 Drake Res .005 .05 .005 opt aug15 .002 .019 .002 Drillsearch .78 +.5 11076 1.74 .65 Drummond .002 .003 .001 Duketon Min .165 % -2 4940 .46 .125 Dynasty Res .02 .045 .012 E East Africa .003 .013 .003 East Energy .018 .046 .016 East Iron .023 .07 .022 Echo Res .115 -.5 750 .185 .073 Eclmetals .004 .011 .001 Eden Energy .01 200 .02 .01 Elemental .24 1225 .299 .144 opt jan16 .045 564 .05 .026 Elementos .006 2500 .021 .004 Elixir Petrol .002 .015 .002 opt sep16 .001 .001 .001 Elk Petrol ▼ .027 -.3 3560 .155 .024 opt jul17 .003 .012 .003 Elysium Res .004 .018 .003 opt mar16 .001 .001 .001 Emerald Res .024 -.1 5745 .03 .008 Emergent .008 .023 .007 Emmerson .032 -.1 5500 .051 .026 Emperor Range .11 .23 .11 Empire Egy .022 3785 .12 .021 Empire Oil .006 32014 .012 .005 Empire Res▼ .002 % -.1 16400 .008 .002 Emu Nickel .03 .07 .025 Encounter .125 -1 100 .30 .10 Endeavour .59 -1 2453 1.02 .415 Enegex NL .012 .021 .01 opt jun15 .001 .001 .001 Energia Min .031 +.2 11951 .063 .017 Energy Metal .115 .18 .11 + No. Last or Sold 52 week Company Sale - 100s High Low Energy World .295 +.5 6993 .475 .257 Entek .024 -.2 4338 .057 .021 Enterprise .026 -.2 4350 .25 .023 Enterprise .032 .06 .027 Equatorial .235 -.5 2705 .58 .225 Equus Ltd .009 % -.1 1560 .02 .007 ERA 1.305 -1 5874 1.64 1.12 Esperance .012 .04 .012 Estrella R ▼ .034 % -.4 103 .145 .034 ETFS PhyGld 155.00 -92 80 156.51 126.89 Eumeralla .045 -.3 560 .12 .035 Euro Metals .042 .165 .04 opt jun16 .005 .005 .005 Evolution .90 -9 41875 1.017 .435 Exalt Res .012 .035 .012 opt dec15 .002 .022 .001 Excalibur .007 % +.5 1000 .015 .002 Excelsior .079 5121 .105 .053 Exoma Energy .024 58 .043 .012 Explaurum .002 .01 .002 Exterra .012 360 .027 .01 F Falcon Min .008 .019 .006 FAR .091 -.6 254086 .157 .033 Fe Ltd .011 .052 .01 FeOre .056 +.3 309 .078 .02 Ferrowest .004 .019 .003 Ferrum .006 5229 .051 .006 Fertoz .30 208 .66 .215 Finders .14 -.5 112 .225 .13 Firestone .004 % -.1 36010 .008 .004 Firestrike .02 .035 .017 opt dec16 .005 .005 .002 Fitzroy Res .004 .04 .004 Fitzroy River .20 .46 .20 Flinders .015 +.1 54059 .038 .012 Focus Min .01 % +.1 3610 .017 .006 Forte .005 78775 .01 .002 Forte Con .03 .045 .03 Fortescue 2.36 +13 601961 6.22 1.92 Fortunis Res .21 .23 .165 Fox Res .003 .025 .002 opt jun16 .001 .003 .001 Foyson Res .002 .005 .001 Frontier .007 .025 .006 FYI Res .04 .057 .04 G Galaxy Res .025 .074 .023 Galilee Engy .12 1465 .18 .11 Gas2Grid .008 % +.1 12700 .04 .007 Gascoyne .10 90 .21 .071 Gateway .018 .12 .018 GB Energy .002 500 .005 .002 GBM Gold .004 .012 .003 GBM Res .02 +.1 2610 .034 .011 opt jun16 .002 .008 .002 Gen Mining▼ .002 % -.1 992 .02 .002 Genesis Min .013 .025 .007 Genesis Res .06 .10 .05 Geopacific .05 -.1 704 .10 .03 Gindalbie .021 -.1 14744 .105 .018 Gippsland .001 .005 .001 Gladiator .005 1000 .01 .003 opt jun15 .001 .001 .001 opt jun17 .001 .006 .001 Gleneagle .002 .01 .001 opt jun15 .002 .003 .001 Global Geosci▼ .004 % -.6 3000 .046 .004 Global Gold .003 .01 .003 Global Petrol .044 .125 .04 Globe Metal .03 .074 .02 GME Res .021 .036 .02 Gold Cross .078 +.2 420 .14 .065 Gold Deep .013 .019 .009 Gold Mtn ▲ .032 1681 .033 .017 Gold Road .37 +.5 45390 .395 .12 Golden Rim .009 .016 .005 Goldminex .023 .027 .007 Goldphyre .012 .036 .012 opt sep16 .003 .004 .001 Goldsearch .001 .005 .001 Grand Gulf .006 % +.1 954 .015 .005 Grange .10 13941 .294 .081 Great West .021 .104 .021 Greenearth .061 % -1.4 902 .15 .046 Greenland .07 +.5 6613 .237 .064 opt jun16 .014 .04 .01 Greenpower .02 % -.7 1055 .036 .013 Greenvale .06 .105 .05 Gryphon .076 -.2 7446 .205 .044 GTI Res .022 +.2 667 .028 .02 Guild Coal .035 +.1 5029 .115 .031 Gulf Ind .001 4552 .002 .001 Gulf Min Corp .03 .108 .001 Gullewa .018 .033 .015 GWR Grp .061 188 .16 .049 H Hammer Metals .08 1075 .30 .075 Hampton .009 .055 .009 Hannans .004 9994 .01 .003 Haoma .205 44 .345 .13 Haranga .019 .085 .009 Harvest Min .011 2750 .025 .006 Hastings Rare .07 4600 .105 .039 Havilah .14 690 .27 .085 opt jun17 .038 .04 .02 Hawkley .004 % -.1 814 .039 .003 Hawthorn .015 .055 .013 Heemskirk .085 -.5 20 .25 .07 Helix .029 .045 .02 Heron .12 -.5 710 .215 .105 High Peak .105 .25 .035 opt apr17 .03 .05 .03 Highfield ▲ .77 +1.5 2406 .80 .35 Highlands .057 3147 .077 .044 Hill End .005 % +.1 1000 .007 .003 Hillgrove .38 843 .76 .34 Hodges Res .012 .03 .01 Horizon Oil .125 21536 .39 .12 Horseshoe .012 % -.5 750 .05 .008 Hot Chili .16 .50 .13 HRL Hldgs .006 % -.1 1210 .01 .003 Hughes Drl .115 -.5 2000 .29 .075 I Icon Energy .087 +.1 206 .185 .073 Ikwezi .005 .024 .005 Iluka Res 7.07 +15 24514 10.15 5.57 Image Res .10 280 .19 .076 Impact Min .02 % -.6 3857 .044 .017 opt nov15 .001 .004 .001 IMX Res .011 4000 .054 .01 opt sep15 .003 .003 .003 Inca Minls .019 .038 .011 Incre Oil .034 .08 .034 Ind Group 4.95 +8 13871 4.97 3.24 India Res .005 .01 .003 Indo Mines .014 -.1 1000 .071 .013 Indochine .011 4494 .088 .009 Indophil .295 .30 .13 Indus Engy .02 -.1 4259 .06 .008 opt jun16 .001 3 .002 .001 Int'l Coal .023 .115 .02 Int'l GoldF .001 .004 .001 + No. Last or Sold 52 week Company Sale - 100s High Low Intec .006 242 .012 .006 Intermin .062 .12 .045 Intra Energy .016 % -.5 1548 .085 .015 Intrepid .13 6122 .30 .12 Investigator .019 .088 .012 opt mar17 .004 .018 .003 IPB Petro .018 % -.3 7539 .425 .015 Iron Mtn .013 -.1 10117 .021 .012 Iron Road .155 -.5 514 .365 .14 Ironbark Zinc .105 +.5 17115 .175 .044 Ironclad .021 -.1 4384 .14 .015 Ishine Int Res .22 .22 .20 J Jacka Res .034 .085 .025 opt may16 .003 .01 .003 Jameson .08 525 .23 .075 Jatenergy .02 .037 .01 Jervois .065 240 .075 .024 Jindalee .16 .23 .155 Jupiter Engy .35 .44 .35 K Kairiki .006 200 .022 .006 Kangaroo .005 .015 .005 Karoon 2.12 +2 10103 4.05 2.04 Kasbah Res .053 % -.6 2841 .14 .044 Kazak Potash .21 -1 1700 1.00 .10 KBL Mining▼ .018 % -.2 45457 .07 .018 10% cn .24 .34 .145 Key Petrol .009 .034 .005 KGL Res .16 886 .47 .077 Kibaran .15 -.5 218 .60 .11 Kidman .062 .19 .046 Killara .008 .041 .008 Kimberley .094 % -1.6 3062 1.22 .07 KIN Mining .16 .282 .105 Kina Petrol .25 %+2.5 550 .435 .20 Kinetiko .035 .185 .025 King Island .12 .16 .08 King River .022 1516 .155 .02 opt jun15 .001 .06 .001 King Solomon .003 .005 .002 Kingsgate .79 1.547 .605 Kingsrose .25 -.5 2064 .67 .22 Korab Res .028 .065 .019 Krakatoa Res .09 1051 .28 .08 opt jun15 .01 .06 .01 Krucible .073 654 .085 .046 opt jan16 .02 268 .034 .01 Kula .055 .115 .038 Kunene Res .057 .15 .035 opt aug15 .002 .02 .001 L Lachlan .033 .32 .018 Laconia .002 1600 .013 .002 opt sep18 .001 .003 .001 Lake Res .004 .01 .004 Lakes Oil .002 % -.1 42463 .006 .002 Lamboo .15 +.5 1582 1.00 .13 Laneway Res .004 .007 .001 Laramide .42 .75 .31 Latin Res .018 % -.3 6310 .074 .015 Latitude Cons .008 % -.6 2919 .03 .001 Latrobe .014 4500 .02 .004 Lawson Gold .032 .051 .03 Legacy Iron .006 % -.1 6540 .027 .006 Legend .008 1170 .014 .005 Lemur Res .033 -.1 5000 .061 .021 Leopard .001 .003 .001 ctg .011 .011 Liberty Res .015 .05 .012 Lincoln .048 -.3 300 .091 .038 Lindian .005 .012 .003 opt jul18 .002 .002 .001 Lion Energy .20 .22 .15 Lion One Met .18 % -2 11 .40 .16 Liontown .006 .044 .005 opt sep15 .004 .01 .003 LNG 2.98 -1 24232 4.49 .285 Lodestar .008 39 .03 .005 opt mar16 .004 .007 .002 Lonestar Res .19 -1.5 6088 .637 .16 Longreach Oil .004 % +.1 1250 .005 .001 Lucapa .26 -1 6075 .535 .157 opt aug15 .06 875 .25 .002 Lynas .045 289583 .32 .04 opt sep15 .005 25204 .03 .005 M MACA .82 -2 2911 2.060 .755 MacPhersons .145 -.5 660 .235 .08 Mag Mining .02 179 .029 .013 Magnet Res .08 206 .215 .08 ctg .001 .005 .001 Magnis Res .21 +1 1772 .32 .09 opt may17 .11 +.5 573 .195 .023 Magnolia .095 .15 .09 Magnum Gas .005 .014 .003 Malabarcol .08 120 .39 .08 Malachite .008 625 .008 .006 opt mar15 .001 .002 .001 Malagasy .019 2235 .064 .013 Manas Res .018 .047 .012 opt mar15 .001 .01 .001 Mandalong .16 .18 .10 Manhattan .041 238 .067 .04 Mantle Min .016 -.1 650 .03 .011 opt jun15 .002 .01 .002 Marathon Res .031 % +.3 1500 .036 .019 Marengo Min .008 % +.1 4400 .018 .005 Marenica .30 -2 300 .32 .002 Marmota .009 .047 .008 opt dec15 .003 .003 .002 Matsa Res .155 469 .43 .14 Maverick .155 4349 .445 .096 Maximus .002 .005 .002 Mayan Iron .012 .02 .01 MEC Res .025 985 .056 .025 Medusa .825 -3 14590 2.64 .47 MEO Aust .015 % +.3 58409 .089 .012 Merlin .075 +.3 200 .14 .05 Mesa Mins .015 .025 .009 Metal Bank .004 .026 .004 Metaliko .03 .04 .016 Metallica .057 -.1 307 .12 .029 Metallum .013 26962 .045 .01 opt jun15 .006 .017 .003 Metals Africa .069 +.4 3445 .29 .032 opt jan17 .022 % +.8 1050 .10 .008 Metals Aus .003 % -.1 6005 .011 .003 Metals X 1.10 11746 1.12 .62 Meteoric .014 % +.2 850 .044 .012 ctg .001 .01 .001 Metgasco .036 1966 .115 .03 Metminco .007 19429 .036 .007 Metrominin .038 550 .047 .021 MHM Metals .014 395 .054 .011 Middle Island .013 .03 .008 Millennium .036 .23 .028 Min Commod .10 .175 .095 Min Corp .042 .08 .002 opt dec15 .001 .001 Min Deposit .86 +2 175 2.51 .60 Min Projects .006 % -.1 61779 .013 .002 opt jun16 .002 .006 .001 + No. Last or Sold 52 week Company Sale - 100s High Low Minbos Res .004 % +.1 64516 .007 .002 Mincor .72 +.5 1622 .985 .52 Mindax .06 .10 .055 Minemakers .071 -.2 1969 .135 .064 Minera .003 83105 .009 .002 opt dec16 .001 .004 .001 Minotaur .10 -.5 549 .30 .079 Minquest .02 .109 .017 Minrex Res .08 .16 .051 Mintails .03 % +.3 103 .06 .015 Mitch Serv .024 7537 .056 .023 opt aug16 .001 .001 .001 Mithril .006 .018 .005 MOD Res .004 .022 .004 Modun .004 77000 .005 .001 Molopo .14 +.5 1219 .207 .115 Monax .012 .035 .01 opt jul15 .002 .008 .002 Monteray .025 -.2 1901 .038 .005 Montezuma▲ .215 +.5 21 .215 .085 Monto .002 .007 .001 Mount Ridley .013 +.1 1683 .024 .002 Mozambi Res .008 .019 .006 MRG Metals .095 +.5 380 .16 .08 opt sep16 .014 .045 .014 Mt Burgess .003 % -.1 950 .014 .003 Mt Gibson .215 46956 1.215 .182 Mt Magnet .003 3000 .013 .001 opt dec18 .001 .001 .001 Mungana .098 .19 .03 Musgrave .04 -.1 1873 .11 .035 Mutiny Gold .047 -.3 3336 .061 .021 opt aug15 .01 .016 .003 MZI Res .30 33 .56 .20 N Nagambie .035 4493 .053 .025 Namibian .004 .009 .002 opt apr19 .002 .003 .002 Naracoota .025 % +.7 1250 .03 .017 opt sep15 .001 .005 .001 Navaho Gld .002 % -.1 500 .008 .002 Navarre .034 .098 .018 Nemex Res .067 -.4 16771 .088 .012 Neometals .039 17056 .058 .017 Neon Energy .034 13733 .046 .013 Nevada Iron .25 .86 .20 New Age Exp .015 .05 .007 New Hope 2.36 -5 1036 3.488 2.18 New Horizon .007 2818 .02 .004 New Std Ene .035 +.1 5578 .20 .03 New Talisman .01 .013 .007 opt nov17 .002 .008 .002 Newcrest 13.56 -14 93957 13.93 8.51 Newera .001 % -.1 12210 .008 .001 opt jul16 .001 .001 .001 Nex Metals .006 .028 .004 Nexus Min .07 747 .08 .041 NG Energy ▼ .006 % -.1 2400 .029 .006 Nickelore .009 .015 .005 Nido Petro .028 +.2 7791 .056 .025 Niuminco .002 .008 .001 NKWE .088 +.3 6060 .125 .061 opt mar16 .027 22 .04 .021 North Min .03 .063 .018 Norton Gold .185 -.5 1008 .19 .10 Norwest .007 17086 .019 .005 NSL Cons .006 42800 .017 .003 opt dec16 .003 1263 .009 .001 Nth Mins .21 +.5 1210 .30 .11 Nth Star 1.795 -15.5 129903 2.18 .882 Nthn Iron .025 .22 .01 Nthn Manga .02 .03 .011 NuCoal .013 % -.3 10996 .025 .008 NuEnergy .035 % +.5 3969 .04 .011 Nyota Min .004 .02 .001 NZ Oil&Gas .595 +2 250 .77 .555 O OceanaGold 2.67 -7 4650 3.62 1.81 Ochre Grp .10 .96 .01 Octagonal .012 .082 .009 Octanex .06 .145 .05 ctg .01 .07 .009 Odin Eng .002 .003 .001 Odyssey .042 -.3 2100 .12 .007 Oil Basins .006 1929 .023 .004 Oil Search 7.77 +7 64556 9.88 6.87 Oilex .042 220 .215 .04 opt sep15 .001 .048 .001 Oklo Res .076 % -.9 467 .13 .02 OM Hldgs .305 .605 .275 Orbis Gold .60 6728 .72 .26 Orca Energy .007 % +.1 1527 .025 .005 Orecorp .041 .09 .04 ORH .001 % -.2 15010 .03 .001 Orinoco .072 +.2 500 .155 .059 Orion Gold .028 1200 .132 .026 Orion Met .016 .031 .015 Oro Verde .007 % -.1 8000 .014 .006 Orocobre 2.93 +5 2257 3.22 1.985 Orpheus .009 52 .072 .008 Orrex Res .04 .065 .016 Otto Energy .097 -.1 16510 .105 .083 Outback Mtls .002 .005 .001 Overland .007 .025 .006 OZ Minerals 3.87 +1 30357 4.88 2.93 P Pac Mining .35 .35 .35 Pac Niugini .058 +.1 6238 .082 .048 Pacific Ore .01 2350 .021 .007 Pacifico Min▼ .019 74350 .054 .017 Palace Res .001 4497 .003 .001 Paladin .38 +1 94628 .543 .251 Pan Asia .006 % +.2 20000 .029 .004 Pan Pac Pet .04 7050 .12 .034 PanAust ▼ 1.21 -6 45379 2.35 1.18 Pancont .019 +.1 486 .058 .015 Panoramic .455 -.5 2102 1.075 .23 Panterra G .017 % -.2 16293 .06 .011 Paradigm .002 9021 .006 .001 opt dec16 .001 .001 .001 Paramount .04 .065 .022 Paringa .185 100 .50 .16 Parker Res .265 .28 .205 Parmelia Res .015 -.1 1000 .062 .013 opt may17 .018 .03 .01 Paynes Gold .001 10 .003 .001 opt jun15 .001 .001 .001 Peak Oil & Gas .002 .009 .002 Peak Res .077 .115 .054 opt jun15 .01 .045 .008 Peel Min .065 236 .28 .045 Pegasus .006 .046 .005 Pelican .004 .012 .002 Peninsula .021 32309 .038 .015 opt dec15 .005 % -.1 3200 .022 .004 Peninsula .01 .02 .005 Pepinnini .014 .023 .01 opt jun15 .002 .002 .001 Perpetual Res .052 .08 .037 Perseus .345 -2 44150 .545 .195 Petratherm .005 .012 .003 Petrel Ene .086 -.5 200 .27 .055 Petsec .091 -.1 1548 .145 .07 Phoenix .024 -.1 6000 .048 .009 + No. Last or Sold 52 week Company Sale - 100s High Low Phoenix Gold .12 -.5 5433 .193 .079 Phosphate .017 .026 .008 Pilbara Min .037 -.2 14154 .065 .009 Pioneer .018 6222 .03 .008 Planet Gas .008 % -.1 17525 .028 .007 Platina .077 -.8 589 .244 .032 opt sep15 .009 % -.1 3650 .15 .008 Platypus .022 % +.3 289 .059 .014 Plymouth Min .075 .175 .07 opt jun15 .001 .001 .001 Po Valley .082 145 .135 .063 Poseidon .11 -1 5611 .27 .066 Potash Min .02 .072 .016 opt nov15 .001 .007 .001 Potash West .051 125 .083 .033 ctg .003 .02 .002 opt mar15 .002 .004 .001 Power Res .018 .026 .005 Prairie Min .35 +2 624 .60 .26 Prec Metal .225 .32 .20 Predictive .006 1950 .019 .004 Promesa .004 .049 .004 Prospecres .004 .011 .004 Pryme Energy .007 4000 .035 .006 opt jul16 .002 .004 .001 Pura Vida .435 +1 8611 .60 .285 Q Qld Bauxite .017 % +.2 30179 .07 .007 Qld Mining .006 400 .02 .005 Quantum Res .003 .007 .001 R Ram Res .005 28087 .019 .004 opt feb17 .002 .008 .001 Ramelius .135 48227 .194 .039 opt aug15 .055 -.2 2295 .07 .005 Rampart Ene .002 9911 .065 .001 opt jan16 .001 .018 .001 Rand Min .975 +2.5 254 1.16 .45 Rawson .017 +.1 100 .058 .016 Rayagroup .006 .02 .004 opt jul16 .005 .001 Real Energy .17 +.5 2593 .45 .14 opt may15 ▼ .005 % -1.2 935 .14 .005 Realm Res .001 .003 .001 Red 5 .105 -.5 7250 .115 .061 Red Emperor .033 .069 .03 Red Hill .60 2.05 .60 Red Metal ▼ .063 -.4 300 .23 .063 Red Mtn .004 .034 .003 opt mar16 .001 .001 .001 opt jun16 .001 .018 .001 Red River .16 -1 1016 .295 .007 Red Sky .001 .003 .001 Redbank .002 % +.1 13500 .003 .001 Redcliffe .008 .018 .004 Redstone .03 .12 .03 opt feb16 .001 .015 .001 Reedy LC .015 .032 .01 Regal Point .01 .025 .01 Regal Res .041 .085 .04 Regis 1.895 -6.5 44284 3.175 1.245 Renaissance .063 % -.7 627 .105 .05 Renascor Res .028 .074 .025 Reproductive .18 .29 .025 Res Base .006 % +.1 10000 .015 .005 Res Mining .003 % +.1 109876 .005 .001 Res Star .007 % -.1 35499 .017 .003 opt mar16 .004 150 .008 .002 Resolute .37 -3 43638 .765 .215 Resource Dev .058 .16 .028 Resource Gen▼ .10 -.5 2756 .195 .095 Reward Min .43 50 .81 .40 opt jun16 .40 .52 .30 Rex Min .11 1262 .48 .074 REY Res .12 +.5 1250 .15 .065 Riedel Res .009 .02 .007 Rift Vall .038 -.2 500 .05 .015 Rimfire .021 .034 .015 Rio Tinto 57.56 +51 47253 71.30 52.00 RMA Energy .002 .008 .002 RMG .047 -.3 2534 .099 .033 RNI NL .074 -.6 6419 .245 .064 Rox Res .026 1624 .06 .024 Royal Res .024 .055 .023 Royalco .225 105400 .33 .22 RTG Mining .74 -1 1510 1.37 .57 opt jun17 .235 .49 .15 Rubianna .01 % -.2 1267 .041 .005 Rubicon Res .018 .027 .003 Rum Jungle .061 -.2 1778 .145 .052 Rumble .025 .063 .024 opt oct15 .019 .019 .007 opt jun15 .008 .015 .005 opt jun16 .01 .011 .01 Rutila Res .17 69 .28 .135 S Sabre Res .017 360 .05 .015 Samson .01 % +.1 11000 .029 .008 opt mar17 .002 .014 .001 Sandfire 4.27 +15 12102 6.78 3.74 Santana Min .03 .069 .024 Santos 7.88 +15 107380 15.32 6.96 Saracen .36 -2.5 31852 .495 .20 Sayona .003 .007 .002 Scotgold .01 % -.4 4000 .026 .005 Segue Res .006 7 .018 .004 Senex .275 30019 .827 .23 SGE Hldg .135 -1.5 62236 .26 .125 Shaw River .019 200 .047 .003 Sheff Res .80 +6.5 220 1.12 .525 Shree Min .03 .183 .03 Siburan .053 350 .057 .019 opt dec17 .015 .02 .015 Sihayo .018 .035 .008 Silver City Min .024 -.1 3780 .086 .022 Silver Lake .225 -1 44544 .775 .155 Silver Mine .003 218 .006 .002 Sinovus .001 19655 .005 .001 Sipa Res .037 -.1 3090 .07 .026 opt nov15 .014 .025 .006 Sirius Res 2.51 -11 14139 4.16 2.03 Smarttrans .01 -.1 18148 .025 .009 SML Corp .02 % +.8 3174 .035 .008 opt nov15 .001 .002 .001 Sov Gold .005 % -.2 7807 .15 .004 Sovereign .09 400 .47 .09 Spectrum .013 1578 .078 .011 Sphere Min 3.10 3.10 3.10 Spitfire .009 % -.1 18300 .025 .009 opt mar16 .002 .005 .001 St Barbara .21 -2 59962 .455 .07 St George Min .059 .27 .043 Stanmore .087 -.3 1936 .23 .072 Stavely Min .215 -1.5 130 .70 .205 Stellar .028 .055 .023 Sth Am Ferro .008 % -.1 405 .067 .003 Sth America .003 .025 .002 Sth Boulder .225 -.5 1104 .29 .15 Sthn Cross Ex .001 .006 .001 Sthn Crown .03 1000 .069 .026 Sthn Gold .014 +.1 10288 .017 .006 opt nov15 .001 .001 .001 Sthn Hem Min .04 .078 .037 Stone Res .003 .005 .001 + No. Last or Sold 52 week Company Sale - 100s High Low Stonehenge .005 .012 .004 Stonewall .04 % -.5 44116 .23 .037 Straits .003 .008 .003 Strandline .009 110 .027 .007 Strat Elmnt .033 .11 .03 Strat Mins .03 .055 .02 Strata-X .175 +.5 88 .385 .15 Strategic .045 -.3 10180 .091 .019 Stratum .009 .05 .003 Strike .04 .075 .03 Strike Ene .11 6392 .16 .09 Sumatra C&G .058 99 .115 .034 Summit Res .22 +1 45 .50 .165 Sun Res .002 8500 .034 .002 opt sep17 .001 .002 .001 Sunbird .15 .34 .12 Sundance .026 42632 .11 .019 Sundance En .465 -2.5 23119 1.42 .375 Superior .01 .012 .006 Swala Ener .105 602 .39 .085 Syndicated M .026 .07 .025 Syngas .001 % -.1 1283 .003 .001 Syrah Res 3.60 +10 5174 6.275 2.44 T Talga Res .33 +1 476 .49 .086 Talisman .15 1061 .26 .088 Talon Pet .011 .031 .008 Tamaska Oil .005 1183 .05 .005 opt aug15 .001 .001 Tanami .015 +.1 2540 .05 .011 Tanga Res .038 +.1 2803 .04 .007 opt mar15 .001 .001 opt dec16 .004 .004 Tangiers .013 6112 .325 .006 Tap Oil .375 -.5 5272 .695 .335 Target .02 .072 .017 Taruga Gold .007 % +.1 6241 .022 .004 Tasman Res▼ .014 % -.6 1393 .039 .014 Tasmine 1.435 2.00 1.27 Tawana .009 % -.1 15 .035 .007 Tellus .002 .055 .002 Teranga .59 -4 578 1.25 .395 Terrain .005 % -.2 7264 .009 .002 Terramin .14 -1.5 9191 .155 .032 Thomson Res .021 .041 .011 Thor Mining .002 5500 .006 .001 Thundelarra .099 -.6 6960 .36 .032 Tian Poh Res .20 .205 .195 Tiaro Coal .004 .128 .004 Tiger Res ▼ .049 % -6.1 2057901 .455 .034 Tigers Realm .13 .175 .09 Timpetra .051 .067 .021 Titan .025 % +.3 72407 .029 .012 Tlou Energy .275 750 .375 .24 TNG .099 2975 .34 .037 Top End Min .005 .016 .005 Torian Res .003 11230 .009 .002 Toro Energy .083 +.1 3561 .13 .055 Trafford ▼ .019 % -.3 6784 .11 .019 opt may15 .004 .017 .001 opt feb15 .004 .004 .003 Traka Res .019 .069 .019 Transerv .017 % -.3 6400 .04 .01 Triangle .001 5000 .005 .001 Tribune 3.15 -10 20 3.96 2.47 Triple Energy .005 473 .01 .003 Triton Mins .16 8205 .905 .082 Troy Res .555 -5 30003 1.53 .35 Truscott .033 .043 .029 Tungsten .12 .15 .03 Tychean Res .002 12517 .007 .002 opt jun15 .001 .001 .001 U UIL Energy .085 .185 .08 Ultima Utd .12 .205 .035 Unity Min .01 -.1 155 .046 .006 Univ Coal .10 % -1.5 3215 .15 .078 Uranium Eqt .006 % -.2 2544 .016 .006 UraniumSA .018 1500 .03 .014 V Valence Ind .43 +.5 677 .87 .225 Vango Min .016 .20 .002 Variscan .026 305 .055 .02 Vector Res .003 .024 .003 Ventnor Res .033 500 .13 .03 Venture Min .037 +.2 811 .21 .028 Venturex .004 .011 .004 Venus Metal .14 .33 .06 opt nov16 .019 .15 .01 Victory Mines .003 % -.1 4508 .01 .003 opt apr15 .001 .001 .001 Viking Mines .015 .049 .015 Vimy Res .40 111 .665 .06 Vital Metal .027 -.1 1217 .06 .015 Volta Min .01 .11 .009 W Walkabout .003 .012 .003 Waratah .002 1200 .035 .001 Waterberg .04 .16 .035 Wavenet .01 .06 .01 WCP Res .022 % -.3 20 .04 .017 West Africa .10 -.5 82 .195 .08 West Areas 4.02 -6 7499 5.30 2.53 West Peak .013 % +.5 200 .03 .007 West Wits .006 % -.1 1000 .018 .005 Western Min .50 2345 .50 .04 White Cliff .007 22517 .019 .006 opt mar17 .002 .007 .002 White Engy .18 +1 2102 .21 .13 White Rock .009 .037 .009 Whitehaven 1.24 -6 13423 2.03 1.075 WHL Energy .025 -.2 1070 .21 .019 opt nov16 .024 .25 .024 Wild Acre .015 .049 .015 Wildhorse .061 833 1.007 .004 rts 30jan .001 59500 .005 .001 Winchester .09 % -1 1273 .21 .09 Windimurra .014 7468 1.36 .009 Windward .125 .38 .10 Winmar Res .003 820 .035 .002 Wolf Min .24 1000 .50 .23 Wolf Petro .04 .08 .029 Wollongong .024 % +.4 500 .085 .011 Woodside 34.28 +54 53734 44.23 31.97 World Titan .05 .10 .016 WPG Res .044 .053 .027 X Xanadu Min .09 % -1 845 .18 .032 XState .015 .061 .01 XTD .14 -1.5 1478 .20 .003 Y Yancoal ▼ .12 +1 133 .73 .085 Yellow Rock .01 780 .029 .007 YPB Grp .315 +2 4258 .418 .147 Z Zamanco .049 .115 .035 Zambezi .067 -.3 72 .19 .04 Zamia Mtls .004 .008 .002 Zenith Min .05 % -1.2 10 .12 .047 Zeta Petrol .004 .015 .003 opt jul15 .01 .01 .01 opt jun15 .003 .003 .003 Zeus Res .015 % -.2 4790 .026 .011 Zimplats 8.25 9.06 6.30 MINING & OIL to close of business: Friday, January 30, 2015. P/E ratio The price-earnings ratio of a stock is calculated daily by dividing the share price by the company’s earnings per share, including abnormals 52 week High & Low ▲ The stock traded during the day at its highest for 12 months ▼ The stock traded during the day at its lowest for 12 months % stocks that rose by 10% or more on the day % stocks that fell by 10% or more on the day MARKET TURNOVER Category Volume Value $ Rises Falls Steady Trades Industrial ............... 1,169,201,652 6,503,836,216 441 237 160 838 Mining .................... 886,505,905 1,574,856,094 153 224 203 580 Total ...................... 2,055,707,557 8,078,692,310 594 461 363 1418 Call Options............ 363,319 47,572,211 495 128 21 644 Put Options ............ 255,320 14,089,780 29 457 6 492 Total ...................... 618,639 61,661,991 524 585 27 1136 INDEX PERFORMANCE Change % Week Month All Ordinaries ................................................ 5551.6 2.99 2.95 S&P/ASX All Australian 50 ............................. 5684.5 3.05 3.21 S&P/ASX All Australian 200........................... 5535.8 3.07 3.12 S&P/ASX 20 .................................................. 3508.6 3.05 3.08 S&P/ASX 50 .................................................. 5753.0 3.05 3.23 S&P/ASX 100 ................................................. 4667.0 3.17 3.28 S&P/ASX 200 ................................................ 5588.3 3.11 3.17 S&P/ASX 200 VIX .......................................... 14.333 -7.26 -1.33 S&P/ASX 300 ................................................ 5521.2 3.05 3.13 S&P/ASX Midcap 50 ....................................... 4911.3 4.06 3.67 S&P/ASX Small Ordinaries ............................. 2062.2 1.64 1.23 S&P/ASX 200 Consumer Discretionary .......... 1862.4 6.09 6.50 S&P/ASX 200 Consumer Staples ................... 9496.7 0.99 3.35 S&P/ASX 200 Energy .................................... 10851.9 2.74 -6.12 S&P/ASX 200 Financials ............................... 6540.9 3.69 4.26 S&P/ASX 200 Financial-x-A-REIT ................. 7575.3 3.67 4.07 S&P/ASX 200 Health Care ............................. 17962.1 4.08 2.70 S&P/ASX 200 Industrials .............................. 4378.2 1.68 1.28 S&P/ASX 200 Information Technology .......... 772.2 1.34 -1.08 S&P/ASX 200 Materials ................................ 8798.6 2.04 0.96 S&P/ASX200 A-REIT ..................................... 1277.3 3.82 5.33 S&P/ASX 200 Telecommunication Services ... 2260.6 3.61 8.18 S&P/ASX 200 Utilities .................................. 6275.2 1.79 6.28 S&P/ASX 300 Metals & Mining ....................... 2679.5 1.19 1.28 S&P/ASX All Ordinaries Gold .......................... 2530.1 -3.19 23.72 S&P/ASX 200 Resources ............................... 3344.6 1.74 -1.22 INDUSTRIALS continued

FIN Market Wrap 2-054-proof - images.theage.com.auimages.theage.com.au/file/2015/01/30/6215136/Mining... · SthnXElec.45 5806.00f 9.4 .91 .35 ... WestozIC 1.04 2.5 453 8.65f 6.3 1.345

Embed Size (px)

Citation preview

Page 1: FIN Market Wrap 2-054-proof - images.theage.com.auimages.theage.com.au/file/2015/01/30/6215136/Mining... · SthnXElec.45 5806.00f 9.4 .91 .35 ... WestozIC 1.04 2.5 453 8.65f 6.3 1.345

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

Company Sale ­ 100s % Ratio High Low

SPDR 200Res 8.20 +16 229 3.32p 5.9 10.64 7.68SPDR 50 fd 54.60 +41 96 6.09p 7.5 56.04 50.40SPDR 500 ETF▲ 259.36 +599 4 260.40 212.42SPDR ASHDY 30.56 +27 228 4.48p 10.1 31.47 27.92SPDR ABond 26.54 26.54 24.56SPDR DJ Reit▲ 21.81 +38 169 p 21.88 15.38SPDR GBond▲ 26.53 +10 4 26.53 24.36SPDR Prop ▲ 11.74 +3 808 4.78p 12.1 11.82 9.03SPDR SmOrd 10.97 2.63 8.3 12.16 10.29SPDR WDiv ▲ 18.86 +42 274 p 18.98 15.40SPDR Wemg 18.03 18.28 14.79SPDR WexAU▲ 24.04 +66 83 24.12 19.26SPDR WexAuH 18.73 +25 14 19.02 16.25Specialty .74 +2 331 5.41f 11.4 1.01 .69SpeedCast 1.85 125 2.16 1.69Spotless Gp 1.865 ­1.5 16830 2.05 1.64Sprintex .003% ­.1 1744 .012 .002SRG .59 6.78f 29.5 .665 .465SRV Stream .205 +.5 f 27.0 .25 .155Starpharma .465 +.5 830 .985 .41Steadfast 1.465 +4 9681 3.07f 27.0 1.75 1.25Steamship 28.80 2.73 14.6 40.00 28.00Sterling Plant .016 .115 .015Sthn X Elec .45 580 6.00f 9.4 .91 .35Sthn X Media 1.055 11186 7.11f 1.65 .79Stockland 4.38 +4 121602 5.48 19.2 4.43 3.59Stokes .50 .50 .30Stream Grp ▼ .12 ­1 3286 f .237 .12Struct Mon .39 +1 362 .66 .145STW Comm .92 +4 20660 9.35f 7.4 1.535 .855Style .008 8.9 .014 .006Subzero Grp .005 .13 .005Suda ▼ .041 +.3 11436 .075 .035

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

Company Sale ­ 100s % Ratio High Low

Summerset 2.95 1.24 44.6 3.40 2.20Sun Biomed .009 .013 .005Sunbridge .065 +.1 5185 .92 4.5 .26 .054Suncorp 14.72 +14 57435 5.10f 25.8 15.08 11.548pref cps2 103.99 +18.9 26 4.94f 108.60 101.20nte nov23 104.10 +10 791 5.29 105.73 100.87pref cps3 99.90 ­10 17 3.66f 105.39 98.10

Sunland 1.70 +9 1464 2.35f 21.3 1.85 1.52Sunvest .30 12.0 .41 .25Super Retail 8.73 ­1 8060 4.58f 15.8 11.71 6.70Supply Net 2.00 ­5 426 4.50f 11.4 2.65 1.96Surfstitch ▲ 1.055 +2.5 2428 1.10 .90Swick Min ▼ .19 +.5 2806 2.11f 26.8 .305 .18SWW Energy .003 2000 .01 .003Syd Airport 4.99 ­1 75467 4.71 50.1 5.02 3.86

TTabcorp ▲ 4.57 +6 44820 3.50f 26.6 4.615 3.27notemar37 104.70 ­10 2 107.25 102.65

Tag Pacific .11 .175 .085Tamawood 3.55 1953 5.92f 18.0 4.10 2.70Tandou .44 79 2.27 338.5 .534 .40Tassal Grp 3.77 3533 3.05p 13.4 4.265 3.28Tatts Grp ▲ 3.86 +1 43554 3.50f 27.4 3.92 2.85bondjul19 105.00 ­78 4 107.90 102.80

Tech One 3.32 ­2 2901 1.86f 33.0 3.57 2.11Techniche .089 +.5 12297 2.47 8.1 .105 .061Telpacific .76 f 1.5 1.296 .11Telstra ▲ 6.50 +3 489838 4.54f 18.9 6.56 4.96Templeton 1.44 ­6 924 2.43f 65.5 1.50 1.23Tempo .039 26.0 .115 .035Ten Network .20 59989 .37 .18

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

Company Sale ­ 100s % Ratio High Low

Tfield Srvcs 1.42 30695 13.3 1.97 .737TFS Corp 1.47 6787 2.04f 5.1 2.24 1.005Think Child 1.08 85 1.18 1.01ThinkSmart .355 455 f 24.5 .45 .31Thomas Cof .01 .4 .02 .009Thorn Grp 2.86 +1 4070 4.02f 14.3 3.20 1.965Thorney Opp .435 +.5 520 .622 .40Tissue Th .29 ­.5 1640 .465 .25Toll Hldgs 6.19 +4 34581 4.52f 15.5 6.235 5.01Tower 2.10 ­1 75 5.36 19.1 2.27 1.41Tox Free 2.91 +14 4789 2.06f 17.8 3.76 2.15TPG Telecom 6.70 +1 12969 1.38f 31.0 7.83 4.89Trade Me 3.40 11284 4.33 18.1 3.86 3.06Traffic .047 f .073 .045Trans Sol .004 9799 .008 .003Transmetro 1.00 5.00f 30.1 1.11 1.00Transpacific .825 ­1.5 48606 1.82f 82.5 1.23 .735Transurban 9.21 48113 4.07p 50.3 9.33 6.619Treasury 12.14 +8 263 4.12f 21.4 12.99 8.27Treasury Wn 4.92 ­3 20782 2.64 5.35 3.41Treyo LE .15 8.4 .195 .15Trustees .105 .105 .06TTA Holding .029 f .062 .029TTG Fintech .475 +.5 2114 4.04 .20TTN Energy .145 ­.5 350 51.72f .6 2.191 .13TW Hold .002 .01 .002Tyrian .001 10.0 .002 .001TZ Limited .125 +1 4991 .21 .098

UUBS Aus Div 20.49 +23 17 p 21.67 19.25UBS IQ RPASF 21.13 +13 3 12.10p 6.0 23.97 19.70

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

Company Sale ­ 100s % Ratio High Low

UGL ▼ 1.795 ­6 23995 4.8 3.351 1.765Uni Biosensor .23 ­.5 213 .50 .135Unilife Co .935 +6.5 4637 1.045 .385United OS Aus .49 5.10 7.3 .585 .44Unity Pacific 1.04 +3.5 180 78.8 1.08 .27Urbanise .86 +3 220 .90 .60US Masters .20 .20 .20US ResProp 2.17 +4 652 4.61 1085.0 2.28 1.777.75nte19 ▲ 104.00 +150 2 104.00 101.00

US Select II ▲ 2.10 +10 319 12.7 2.10 1.60US Select POF▲ 2.00 +8 45 30.0 2.00 1.64USCOM .20 .32 .14UXC .745 +1.5 5109 5.03f 15.1 1.075 .675

VValmec .18 ­.5 350 1.1 .285 .17Vangd 300 70.67 +36 516 p 72.80 63.86Vangd AGBI 49.67 +20 51 50.91 46.08Vangd APSI ▲ 73.99 +17 400 p 74.41 56.69Vangd AustFI 50.71 +12 97 51.50 47.42Vangd Emerg 58.86 +66 16 60.00 46.69Vangd HiYld 65.86 +31 184 p 69.68 61.15Vangd LgeCo 62.86 +40 11 p 64.69 57.26Vangd MSCI 55.28 +110 65 58.00 50.60Vangd MSCI H 50.90 +31 13 51.53 48.47Vangd SmlCo 43.12 +26 41 p 47.08 40.60Vangd US ▲ 134.17 +251 238 134.90 100.50Vangd World▲ 61.18 +117 138 61.85 52.80VDM Grp .008% ­.1 1000 .017 .007Veda Grp 2.30 +3 8963 1.74 71.9 2.55 1.835Viagold Cap .49 .49 .49Victor Grp .28 188 .28 .22

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

Company Sale ­ 100s % Ratio High Low

Viento Grp .03 2.2 .30 .03Vietnam Ind .08 .12 .08Villa World 2.10 +4 11815 7.14f 9.6 2.29 1.685Village 6.10 +10 2974 4.43f 21.3 8.275 5.385Viralytics .305 +.5 629 .37 .265Virgin Aus .47 20119 .475 .28Virtus Hlth 8.03 +3 1694 3.24f 20.7 8.93 6.90Vision Eye .715 +1.5 1653 1.75f 9.1 .82 .56Vista Intl 3.65 +15 5 3.70 2.28Vita Group 1.405 +.5 919 3.30f 1.45 .59Vita Life 1.50 +6.5 347 2.33 11.7 1.85 1.38Vmoto .038 34016 31.7 .06 .033Vocation .25 f 3.40 .135Vocus 6.21 +2 1536 .29f 39.2 6.59 3.12Vtxholding .014 ­.1 226662 .04 .007

WWAM Active 1.26 ­2 395 7.62f 13.0 1.50 1.06WAM Capital 2.01 ­2 7602 6.72f 9.7 2.11 1.885WAM Resrch 1.195 ­1 1633 6.49f 10.0 1.23 1.095Warr Cheese 7.82 f 20.5 9.44 7.25Water Res .001 .005 .001Waterco 1.10 5.45f 42.3 1.30 1.025Watermark ▼ .835 ­1 1833 5.99f 9.3 1.08 .835Watpac .81 +1 118 7.41p 8.4 1.03 .71WDS .17% ­2 3996 42.65f 1.8 1.19 .125Webjet 2.92 +6 606 4.62f 12.0 3.56 2.22Webster 1.34 +7 2749 2.61f 21.6 1.40 .83Wellcom ▲ 3.41 ­4 59 5.57f 15.5 3.49 2.75Wesfarmers 43.59 ­11 47920 4.36f 18.6 45.756 39.61Westfield ▲ 9.86 ­2 88945 10.04 6.70

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

Company Sale ­ 100s % Ratio High Low

Westoz IC 1.04 ­2.5 453 8.65f 6.3 1.345 .875Westpac 34.46 ­18 129685 5.28f 14.1 35.99 30.00frn aug22 104.40 +26 95 105.95 102.15frn aug23 102.55 +30 50 104.10 99.92cps 101.16 +6 83 2.01 110.38 97.652perpetual 99.90 +62 84 104.90 97.80perptl ii 97.50 ­15 47 1.04 103.99 96.557

WestpacTPS 97.99 +40 97 98.58 95.20Whitefield 4.39 ­1 211 3.87f 26.6 4.40 3.82Wide Bay 5.74 +13 93 4.88f 14.8 6.31 5.06Wilson HTM ▲ .93 +1 509 2.96f 19.8 .95 .52Woolworths 31.78 +18 85465 4.31f 16.2 38.92 29.11frn nov36 104.20 ­25 25 107.00 103.00

World.Net .03 .033 .03Worldreach .13% +1.5 3480 3.8 .264 .076WorleyPars 9.62 ­3 37438 8.84p 9.5 18.97 8.52

XXero 14.69 ­5 318 42.96 13.76XRF Scientfc .19 1997 5.79f 10.6 .30 .17XTEK .425 .61 .041

YYanghao .30 500.0 .30 .10Yellow Brick .60 883 .77 .48Yowie .60 98231 .92 .23

ZZ Energy 4.75 +16 464 4.23 96.9 4.90 3.33Zeta Res .38 .8 .74 .38Zicom .23 +.5 1883 3.91 14.2 .265 .185Zingmobile .058 ­.2 1050 27.6 .075 .032ZipTel .49 ­1.5 3024 .585 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High Low

11­Page 1.06 +3.5 5475 1.30 .003

33D Oil .05% +.6 2500 .12 .0443D Res .005 .029 .004

AA'asian Res .012% ­.3 75 .05 .01Abilene .01 .126 .003ABM Res .30 ­3 36065 .48 .21Acacia Coal .002 .011 .002A­Cap Res ▼ .04 ­.2 1416 .08 .04Accent Res .145 .23 .14ActiveX .015 .025 .011Adavale .022 .14 .002Adelaide Res .025 ­.2 209 .073 .023opt sep16 .005 .009 .005

Aditya Birla .20 +1 1709 .35 .15Admiralty Res .032 +.1 2500 .037 .011ADX Energy .004% ­.1 60 .017 .004AEON Met .086 .24 .085African Chrom .003 5 .009 .001African Ene .085 +.5 7284 .106 .051Agrimin .14 .20 .042opt dec15 .095 .03

Aguia Res ▼ .028 ­.3 4318 .075 .025Alacer Gold 2.95 +2 9847 3.63 1.815Alara Res .014 ­.1 2862 .14 .007Alchemy Res .016 772 .038 .013Aleator En▼ .003% ­.1 10328 .09 .003Alicanto .077 .33 .07Alkane .26 ­.5 2522 .46 .17Allegiance .023 .028 .007Alliance Res .075 +.5 1004 .27 .066Alligator ▼ .021% ­.3 1005 .058 .021Alloy Res .006% ­.2 15000 .011 .005Altech Chem .068 .105 .068opt may15 .003 .02 .002

Altona .23 +.5 35423 .245 .145Altura .05 +.3 773 .245 .046Alumina 1.94 ­1 150374 2.01 1.135Amex Res ▼ .65 ­7 72 1.30 .65Anatolia Ene .081 +.6 5233 .105 .055opt jun17 .006 .006 .002

Anchor Res .11 .19 .11Aneka Tamb 1.10 1.10 1.075Anglo Aust .012 .031 .007AngloGold 2.87 +7 115 4.31 1.88Animoca .19% ­3 38 .338 .013Anova Metals .039 750 .05 .02Antares .175 119 .68 .1410% cn23 1.94 +6 20 2.15 1.87

Antilles .08 .32 .003Antipa Min .005 .025 .004opt may16 .001 .004 .001

APAC Coal .003 .007 .002Aphrodite .011 240 .024 .007Apollo Cons .022 .08 .011Apollo Min .008% ­.2 14650 .044 .006Aquarius Pl .275 +.5 1584 .50 .235Arafura .047 +.1 843 .105 .037ARC Explore .003 5500 .007 .003Archer Exp .097 ­.3 1079 .235 .091Ardent Res .012 .017 .005Ardiden .005 .02 .004Argent Min .03% ­.5 500 .057 .02opt mar16 .015 .015 .009

Argo Explore .01 500 .025 .01Argonaut .01 80 .035 .01opt mar17 .002 .005 .002

Argosy .001 3500 .017 .001Ark Mines .039% +.9 156 .095 .01Armour .05 565 .21 .041Artemis .002% ­.1 2000 .004 .002opt aug16 .002 .002 .001opt jul16 .001 .001 .001

Aruma Res .013 .044 .013Asaplus .24 .245 .24Ascot Res .135 .24 .135Aspire Min .033 2392 .065 .028Astro Res .014 .10 .008Athena Res .012 .06 .01Atlantic Gold .25 +.5 946 .50 .07opt aug18 .057 13 .15 .002

Atlas Iron .17 45562 1.19 .13Atrum Coal .99 ­5 2324 2.04 .85Attila Res .24 210 .59 .205Audalia .21 .23 .09Augur Res .02 .055 .018Aura Energy .027 +.2 19727 .051 .019Aurelia Metal .24 7523 .433 .199Auroch Min .05 .135 .02Aurora Min .031 .062 .021Aus Asia Min .005 .028 .004Aus Tin Mining .004% +.1 11967 .009 .003Ausgold .04 9645 .081 .012

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowAusmon .007 .011 .006AusQuest .015 +.1 2000 .02 .007opt nov16 ▼ .002% ­.6 2138 .008 .002

Aust Bauxite .30% +3 4569 .35 .17Aust Mines .005 .02 .003Aust Oil .082 .21 .08Aust Pac Coal .004 7509 .045 .004Aust Re Fuel .08 .68 .076Aust Utd Min .008 .009 .003AusTex Oil .115 21188 .29 .096Austin Exp .04 ­.1 4731 .26 .038Austpac R .013 +.1 10400 .027 .011Austral Gold .10 .16 .065Avalon Min .025 .26 .02Avanco Res .073 +.1 6372 .12 .063AVZ Minerals .007 2500 .011 .005AWE 1.345 +7 23150 1.995 1.055Axiom Min .013 ­.1 133081 .032 .01Aziana .013% +.2 400 .05 .01Azonto Petrol .004% +.1 17401 .032 .003Azumah .029% ­.4 5100 .069 .018Azure Mins .017 ­.1 6070 .045 .017

BBalamara .029 1000 .16 .029Bannerman .054 ­.2 4266 .135 .052Baraka .001 49996 .005 .001Barra Res .006 80 .016 .005Base Res .14 251 .48 .14Bass Metals .002% ­.1 2 .006 .001Bass Oil Co .004 24089 .008 .004Bassari .013% ­.2 5158 .029 .006Bathurst Res .026 +.1 6560 .19 .015Bauxite Res .097% ­1.3 4379 .175 .095BBX Min .015 .025 .004BC Iron .465 ­1.5 23301 5.50 .34BCD Res .035 .05 .033Beach .96 +6 79214 1.817 .855Beacon Min .006% +.2 104127 .007 .003opt sep15 .002% +.1 10000 .002 .001

Beadell .285 ­3 142884 .875 .185Berkeley .235 .39 .20BHP Billiton 29.26 +31 163349 39.79 26.50Big UN .155%­2.5 663 .25 .006Birimian .015 +.1 10412 .021 .008Black Mtn .033 .10 .016opt may15 .001 .02 .001

Black Oak Min .39 +1 492 .57 .24Black Range .004% +.1 67164 .012 .002Black Star .002 .102 .001opt dec17 .05 .05 .05

Blackgold .09 .173 .045opt jul16 .017 .017 .017

Blackham .096 ­.4 4359 .26 .043Blackridge .001 50 .003 .001Blaze Int .001 .002 .001Bligh Res .025 .052 .025Blina Min .001 .003 .001Blue Energy .039 ­.1 2926 .076 .024BMG Res .018 .102 .006Boadicea .155 +.5 386 .25 .10Bora Bora .23 +1 225 .84 .17Boss Res .012 ­.1 5100 .041 .009Botswana .012 +.1 9330 .041 .003Bougville C .24 +1 14580 .60 .22Boulder .01 .736 .008opt jun15 .003 .003

Bounty Oil .012 401 .02 .011Braz Iron .017 .028 .01Breaker .075 .12 .06ctg .015 .028 .015

Brockman .045 .06 .04Broken Hill .057 .058 .031Brumby Res .009 .026 .006Bulletin .018 .026 .01Bulletproof .26 1468 .415 .215Burey Gold .035 +.2 16077 .05 .009Burleson .006% ­.1 6300 .022 .005Buru Energy .375 +.5 3034 2.05 .315Buxton Res .087 +.1 295 .53 .069opt jan16 .025 .26 .01

Byron Engy .43 +3 440 1.10 .355

CCaeneus Min .009% ­.1 6140 .015 .003Calibre .30 .56 .245Callabonna .012 88 .022 .01Cannindah .021% +.2 500 .038 .017Canyon .045 .11 .031opt feb16 .009 .017 .007opt jan17 .013 .055 .01

Cape Lambert .076 ­.2 4381 .137 .061Capital Min .004 .013 .002opt dec16 .001 .002 .001

Carajas .001 209 .005 .001opt jun15 .001 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowCaravel Min .011 2280 .023 .008opt jun15 .002 .002 .001opt may16 .001 .007 .001

Carbine .035% +.4 1500 .051 .025Carbine Tung .125 +.5 2356 .145 .042Carbon En .035 +.3 4828 .10 .013opt jul16 .011% +.2 5303 .04 .002

Carbon Min .16 .51 .13Cardinal Res .065 ­.6 600 .071 .02opt sep19 .018% +.3 800 .025 .012

Carnarvon .14 4783 .297 .057opt dec15 .07 .20 .022

Carnavale .011 +.1 1000 .024 .008Carpentaria .04% +.5 977 .135 .032Cassini .095% ­1.5 7250 .335 .028Castillo Cop .001 .008 .001Castle Min .015 .058 .01Catalyst Met .19 .36 .18Cauldron .13% ­2 138 .41 .08Cazaly Res .03 ­.1 35 .09 .03Celamin .01 .031 .006ctg .06 .06 .06

Celsius Coal .001 .012 .001Centasia Res .001 9 .018 .001Centaurus .05 ­.1 2537 .195 .046Central Petro .08 +.3 3463 .58 .076Central Wst G▲ .25% +8 51470 .265 .04Centrex .095 125 .14 .073Chalice Gold .13 ­.5 1377 .17 .095Challenger En .05 2000 .125 .046opt jun16 .005 .025 .005

Champ Iron .14 ­1 34 .64 .12Chesser .032 ­.1 67554 .036 .01China Mag .059 .09 .03Chinalco .025 189 .043 .020Chrysalis .009 .048 .006Citation Res .002% +.1 43032 .016 .001opt dec15 .001 .005 .001

Citigold .019 .05 .013Clancy Exp .012 2000 .017 .007Classic Min .01 .089 .01opt jun15 .005 .02 .002

Cleveland .072 .12 .035opt jul16 .004 .02 .002

Coal Africa .035 .11 .027Coalbank .004 2000 .014 .002Coalspur .019% +.2 55 .33 .01Cobre Montana .041 +.3 378 .057 .016Cohiba .02 .055 .01Cokal .07 ­.1 565 .215 .06Comet .028 .03 .011Comet Ridge .125 740 .185 .105CondorBlanco .001 .019 .001Condoto Plat .01 .045 .01Conico .01 .013 .005Cons Tin .052 +.1 349 .078 .037Consolid .04 .098 .025opt nov19 ▲ .013% +.2 1889 .013 .004

Convergent .018% ­.3 1000 .024 .007Cooper Ene▼ .245 ­.5 7391 .585 .235Copper Strike .22 ­1 103 .44 .15Coppermoly .008 .023 .006Coral Sea .065 1000 .125 .045Corazon .004 2000 .016 .004Core Exp .027% ­.5 1798 .09 .026Cott Oil .055 .16 .048opt dec15 .025 .06 .02

Cougar .002 .005 .002County Coal .034 2525 .085 .03Covata .23 +2 10227 .375 .006Coventry Res .013 .068 .004Coziron Res .019 500 .05 .012Cradle Res .16 89 .24 .13Crater Gold .115 60 .195 .0610% cn 23.50 23.50 23.50

Credo Res .017 .025 .014Crest Min .004 2000 .022 .003Crossland .008 .024 .006Crusader .24 ­1 300 .47 .18CuDeco 1.41 1.99 1.03opt dec15 .12 .65 .10

CUE Energy .09 ­.1 620 .135 .074Cuesta Coal .05 .105 .04Cullen Res .006 330 .023 .005

DDacian Gold .37 ­3 200 .48 .24Dakota Min .029 565 .20 .001opt jun15 .001 .001

Dampier Gold .018 20 .038 .013Dart Mining .027 1067 .048 .015Dateline Res .015 .039 .01De Grey .002 .003 .001Deep Yellow .014 3250 .05 .012Delta SBD .09% ­2 743 .34 .085Dempsey Min .05 .092 .043DGR Global .031 4383 .048 .025Diatreme .008 .019 .007opt mar16 .002 .003 .002

Discov Africa .006% +.1 5450 .066 .005opt dec16 .001 6625 .022 .001

Discovery .098 ­.2 220 .105 .038Discovery Mtl .013 .066 .01Dome Gold .30 .32 .22Doray Min .47 ­1 5656 1.095 .265Dourado .004 79055 .105 .004Dragon .125 ­.5 362 .20 .08Dragon Enrgy .048 .08 .048Dragon Mtn .013 177 .024 .01Drake Res .005 .05 .005opt aug15 .002 .019 .002

Drillsearch .78 +.5 11076 1.74 .65Drummond .002 .003 .001Duketon Min .165% ­2 4940 .46 .125Dynasty Res .02 .045 .012

EEast Africa .003 .013 .003East Energy .018 .046 .016East Iron .023 .07 .022Echo Res .115 ­.5 750 .185 .073Eclmetals .004 .011 .001Eden Energy .01 200 .02 .01Elemental .24 1225 .299 .144opt jan16 .045 564 .05 .026

Elementos .006 2500 .021 .004Elixir Petrol .002 .015 .002opt sep16 .001 .001 .001

Elk Petrol ▼ .027 ­.3 3560 .155 .024opt jul17 .003 .012 .003

Elysium Res .004 .018 .003opt mar16 .001 .001 .001

Emerald Res .024 ­.1 5745 .03 .008Emergent .008 .023 .007Emmerson .032 ­.1 5500 .051 .026Emperor Range .11 .23 .11Empire Egy .022 3785 .12 .021Empire Oil .006 32014 .012 .005Empire Res▼ .002% ­.1 16400 .008 .002Emu Nickel .03 .07 .025Encounter .125 ­1 100 .30 .10Endeavour .59 ­1 2453 1.02 .415Enegex NL .012 .021 .01opt jun15 .001 .001 .001

Energia Min .031 +.2 11951 .063 .017Energy Metal .115 .18 .11

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowEnergy World .295 +.5 6993 .475 .257Entek .024 ­.2 4338 .057 .021Enterprise .026 ­.2 4350 .25 .023Enterprise .032 .06 .027Equatorial .235 ­.5 2705 .58 .225Equus Ltd .009% ­.1 1560 .02 .007ERA 1.305 ­1 5874 1.64 1.12Esperance .012 .04 .012Estrella R ▼ .034% ­.4 103 .145 .034ETFS PhyGld 155.00 ­92 80 156.51 126.89Eumeralla .045 ­.3 560 .12 .035Euro Metals .042 .165 .04opt jun16 .005 .005 .005

Evolution .90 ­9 41875 1.017 .435Exalt Res .012 .035 .012opt dec15 .002 .022 .001

Excalibur .007% +.5 1000 .015 .002Excelsior .079 5121 .105 .053Exoma Energy .024 58 .043 .012Explaurum .002 .01 .002Exterra .012 360 .027 .01

FFalcon Min .008 .019 .006FAR .091 ­.6 254086 .157 .033Fe Ltd .011 .052 .01FeOre .056 +.3 309 .078 .02Ferrowest .004 .019 .003Ferrum .006 5229 .051 .006Fertoz .30 208 .66 .215Finders .14 ­.5 112 .225 .13Firestone .004% ­.1 36010 .008 .004Firestrike .02 .035 .017opt dec16 .005 .005 .002

Fitzroy Res .004 .04 .004Fitzroy River .20 .46 .20Flinders .015 +.1 54059 .038 .012Focus Min .01% +.1 3610 .017 .006Forte .005 78775 .01 .002Forte Con .03 .045 .03Fortescue 2.36 +13 601961 6.22 1.92Fortunis Res .21 .23 .165Fox Res .003 .025 .002opt jun16 .001 .003 .001

Foyson Res .002 .005 .001Frontier .007 .025 .006FYI Res .04 .057 .04

GGalaxy Res .025 .074 .023Galilee Engy .12 1465 .18 .11Gas2Grid .008% +.1 12700 .04 .007Gascoyne .10 90 .21 .071Gateway .018 .12 .018GB Energy .002 500 .005 .002GBM Gold .004 .012 .003GBM Res .02 +.1 2610 .034 .011opt jun16 .002 .008 .002

Gen Mining▼ .002% ­.1 992 .02 .002Genesis Min .013 .025 .007Genesis Res .06 .10 .05Geopacific .05 ­.1 704 .10 .03Gindalbie .021 ­.1 14744 .105 .018Gippsland .001 .005 .001Gladiator .005 1000 .01 .003opt jun15 .001 .001 .001opt jun17 .001 .006 .001

Gleneagle .002 .01 .001opt jun15 .002 .003 .001

Global Geosci▼ .004% ­.6 3000 .046 .004Global Gold .003 .01 .003Global Petrol .044 .125 .04Globe Metal .03 .074 .02GME Res .021 .036 .02Gold Cross .078 +.2 420 .14 .065Gold Deep .013 .019 .009Gold Mtn ▲ .032 1681 .033 .017Gold Road .37 +.5 45390 .395 .12Golden Rim .009 .016 .005Goldminex .023 .027 .007Goldphyre .012 .036 .012opt sep16 .003 .004 .001

Goldsearch .001 .005 .001Grand Gulf .006% +.1 954 .015 .005Grange .10 13941 .294 .081Great West .021 .104 .021Greenearth .061% ­1.4 902 .15 .046Greenland .07 +.5 6613 .237 .064opt jun16 .014 .04 .01

Greenpower .02% ­.7 1055 .036 .013Greenvale .06 .105 .05Gryphon .076 ­.2 7446 .205 .044GTI Res .022 +.2 667 .028 .02Guild Coal .035 +.1 5029 .115 .031Gulf Ind .001 4552 .002 .001Gulf Min Corp .03 .108 .001Gullewa .018 .033 .015GWR Grp .061 188 .16 .049

HHammer Metals .08 1075 .30 .075Hampton .009 .055 .009Hannans .004 9994 .01 .003Haoma .205 44 .345 .13Haranga .019 .085 .009Harvest Min .011 2750 .025 .006Hastings Rare .07 4600 .105 .039Havilah .14 690 .27 .085opt jun17 .038 .04 .02

Hawkley .004% ­.1 814 .039 .003Hawthorn .015 .055 .013Heemskirk .085 ­.5 20 .25 .07Helix .029 .045 .02Heron .12 ­.5 710 .215 .105High Peak .105 .25 .035opt apr17 .03 .05 .03

Highfield ▲ .77 +1.5 2406 .80 .35Highlands .057 3147 .077 .044Hill End .005% +.1 1000 .007 .003Hillgrove .38 843 .76 .34Hodges Res .012 .03 .01Horizon Oil .125 21536 .39 .12Horseshoe .012% ­.5 750 .05 .008Hot Chili .16 .50 .13HRL Hldgs .006% ­.1 1210 .01 .003Hughes Drl .115 ­.5 2000 .29 .075

IIcon Energy .087 +.1 206 .185 .073Ikwezi .005 .024 .005Iluka Res 7.07 +15 24514 10.15 5.57Image Res .10 280 .19 .076Impact Min .02% ­.6 3857 .044 .017opt nov15 .001 .004 .001

IMX Res .011 4000 .054 .01opt sep15 .003 .003 .003

Inca Minls .019 .038 .011Incre Oil .034 .08 .034Ind Group 4.95 +8 13871 4.97 3.24India Res .005 .01 .003Indo Mines .014 ­.1 1000 .071 .013Indochine .011 4494 .088 .009Indophil .295 .30 .13Indus Engy .02 ­.1 4259 .06 .008opt jun16 .001 3 .002 .001

Int'l Coal .023 .115 .02Int'l GoldF .001 .004 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowIntec .006 242 .012 .006Intermin .062 .12 .045Intra Energy .016% ­.5 1548 .085 .015Intrepid .13 6122 .30 .12Investigator .019 .088 .012opt mar17 .004 .018 .003

IPB Petro .018% ­.3 7539 .425 .015Iron Mtn .013 ­.1 10117 .021 .012Iron Road .155 ­.5 514 .365 .14Ironbark Zinc .105 +.5 17115 .175 .044Ironclad .021 ­.1 4384 .14 .015Ishine Int Res .22 .22 .20

JJacka Res .034 .085 .025opt may16 .003 .01 .003

Jameson .08 525 .23 .075Jatenergy .02 .037 .01Jervois .065 240 .075 .024Jindalee .16 .23 .155Jupiter Engy .35 .44 .35

KKairiki .006 200 .022 .006Kangaroo .005 .015 .005Karoon 2.12 +2 10103 4.05 2.04Kasbah Res .053% ­.6 2841 .14 .044Kazak Potash .21 ­1 1700 1.00 .10KBL Mining▼ .018% ­.2 45457 .07 .01810% cn .24 .34 .145

Key Petrol .009 .034 .005KGL Res .16 886 .47 .077Kibaran .15 ­.5 218 .60 .11Kidman .062 .19 .046Killara .008 .041 .008Kimberley .094% ­1.6 3062 1.22 .07KIN Mining .16 .282 .105Kina Petrol .25%+2.5 550 .435 .20Kinetiko .035 .185 .025King Island .12 .16 .08King River .022 1516 .155 .02opt jun15 .001 .06 .001

King Solomon .003 .005 .002Kingsgate .79 1.547 .605Kingsrose .25 ­.5 2064 .67 .22Korab Res .028 .065 .019Krakatoa Res .09 1051 .28 .08opt jun15 .01 .06 .01

Krucible .073 654 .085 .046opt jan16 .02 268 .034 .01

Kula .055 .115 .038Kunene Res .057 .15 .035opt aug15 .002 .02 .001

LLachlan .033 .32 .018Laconia .002 1600 .013 .002opt sep18 .001 .003 .001

Lake Res .004 .01 .004Lakes Oil .002% ­.1 42463 .006 .002Lamboo .15 +.5 1582 1.00 .13Laneway Res .004 .007 .001Laramide .42 .75 .31Latin Res .018% ­.3 6310 .074 .015Latitude Cons .008% ­.6 2919 .03 .001Latrobe .014 4500 .02 .004Lawson Gold .032 .051 .03Legacy Iron .006% ­.1 6540 .027 .006Legend .008 1170 .014 .005Lemur Res .033 ­.1 5000 .061 .021Leopard .001 .003 .001ctg .011 .011

Liberty Res .015 .05 .012Lincoln .048 ­.3 300 .091 .038Lindian .005 .012 .003opt jul18 .002 .002 .001

Lion Energy .20 .22 .15Lion One Met .18% ­2 11 .40 .16Liontown .006 .044 .005opt sep15 .004 .01 .003

LNG 2.98 ­1 24232 4.49 .285Lodestar .008 39 .03 .005opt mar16 .004 .007 .002

Lonestar Res .19 ­1.5 6088 .637 .16Longreach Oil .004% +.1 1250 .005 .001Lucapa .26 ­1 6075 .535 .157opt aug15 .06 875 .25 .002

Lynas .045 289583 .32 .04opt sep15 .005 25204 .03 .005

MMACA .82 ­2 2911 2.060 .755MacPhersons .145 ­.5 660 .235 .08Mag Mining .02 179 .029 .013Magnet Res .08 206 .215 .08ctg .001 .005 .001

Magnis Res .21 +1 1772 .32 .09opt may17 .11 +.5 573 .195 .023

Magnolia .095 .15 .09Magnum Gas .005 .014 .003Malabarcol .08 120 .39 .08Malachite .008 625 .008 .006opt mar15 .001 .002 .001

Malagasy .019 2235 .064 .013Manas Res .018 .047 .012opt mar15 .001 .01 .001

Mandalong .16 .18 .10Manhattan .041 238 .067 .04Mantle Min .016 ­.1 650 .03 .011opt jun15 .002 .01 .002

Marathon Res .031% +.3 1500 .036 .019Marengo Min .008% +.1 4400 .018 .005Marenica .30 ­2 300 .32 .002Marmota .009 .047 .008opt dec15 .003 .003 .002

Matsa Res .155 469 .43 .14Maverick .155 4349 .445 .096Maximus .002 .005 .002Mayan Iron .012 .02 .01MEC Res .025 985 .056 .025Medusa .825 ­3 14590 2.64 .47MEO Aust .015% +.3 58409 .089 .012Merlin .075 +.3 200 .14 .05Mesa Mins .015 .025 .009Metal Bank .004 .026 .004Metaliko .03 .04 .016Metallica .057 ­.1 307 .12 .029Metallum .013 26962 .045 .01opt jun15 .006 .017 .003

Metals Africa .069 +.4 3445 .29 .032opt jan17 .022% +.8 1050 .10 .008

Metals Aus .003% ­.1 6005 .011 .003Metals X 1.10 11746 1.12 .62Meteoric .014% +.2 850 .044 .012ctg .001 .01 .001

Metgasco .036 1966 .115 .03Metminco .007 19429 .036 .007Metrominin .038 550 .047 .021MHM Metals .014 395 .054 .011Middle Island .013 .03 .008Millennium .036 .23 .028Min Commod .10 .175 .095Min Corp .042 .08 .002opt dec15 .001 .001

Min Deposit .86 +2 175 2.51 .60Min Projects .006% ­.1 61779 .013 .002opt jun16 .002 .006 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowMinbos Res .004% +.1 64516 .007 .002Mincor .72 +.5 1622 .985 .52Mindax .06 .10 .055Minemakers .071 ­.2 1969 .135 .064Minera .003 83105 .009 .002opt dec16 .001 .004 .001

Minotaur .10 ­.5 549 .30 .079Minquest .02 .109 .017Minrex Res .08 .16 .051Mintails .03% +.3 103 .06 .015Mitch Serv .024 7537 .056 .023opt aug16 .001 .001 .001

Mithril .006 .018 .005MOD Res .004 .022 .004Modun .004 77000 .005 .001Molopo .14 +.5 1219 .207 .115Monax .012 .035 .01opt jul15 .002 .008 .002

Monteray .025 ­.2 1901 .038 .005Montezuma▲ .215 +.5 21 .215 .085Monto .002 .007 .001Mount Ridley .013 +.1 1683 .024 .002Mozambi Res .008 .019 .006MRG Metals .095 +.5 380 .16 .08opt sep16 .014 .045 .014

Mt Burgess .003% ­.1 950 .014 .003Mt Gibson .215 46956 1.215 .182Mt Magnet .003 3000 .013 .001opt dec18 .001 .001 .001

Mungana .098 .19 .03Musgrave .04 ­.1 1873 .11 .035Mutiny Gold .047 ­.3 3336 .061 .021opt aug15 .01 .016 .003

MZI Res .30 33 .56 .20

NNagambie .035 4493 .053 .025Namibian .004 .009 .002opt apr19 .002 .003 .002

Naracoota .025% +.7 1250 .03 .017opt sep15 .001 .005 .001

Navaho Gld .002% ­.1 500 .008 .002Navarre .034 .098 .018Nemex Res .067 ­.4 16771 .088 .012Neometals .039 17056 .058 .017Neon Energy .034 13733 .046 .013Nevada Iron .25 .86 .20New Age Exp .015 .05 .007New Hope 2.36 ­5 1036 3.488 2.18New Horizon .007 2818 .02 .004New Std Ene .035 +.1 5578 .20 .03New Talisman .01 .013 .007opt nov17 .002 .008 .002

Newcrest 13.56 ­14 93957 13.93 8.51Newera .001% ­.1 12210 .008 .001opt jul16 .001 .001 .001

Nex Metals .006 .028 .004Nexus Min .07 747 .08 .041NG Energy▼ .006% ­.1 2400 .029 .006Nickelore .009 .015 .005Nido Petro .028 +.2 7791 .056 .025Niuminco .002 .008 .001NKWE .088 +.3 6060 .125 .061opt mar16 .027 22 .04 .021

North Min .03 .063 .018Norton Gold .185 ­.5 1008 .19 .10Norwest .007 17086 .019 .005NSL Cons .006 42800 .017 .003opt dec16 .003 1263 .009 .001

Nth Mins .21 +.5 1210 .30 .11Nth Star 1.795 ­15.5 129903 2.18 .882Nthn Iron .025 .22 .01Nthn Manga .02 .03 .011NuCoal .013% ­.3 10996 .025 .008NuEnergy .035% +.5 3969 .04 .011Nyota Min .004 .02 .001NZ Oil&Gas .595 +2 250 .77 .555

OOceanaGold 2.67 ­7 4650 3.62 1.81Ochre Grp .10 .96 .01Octagonal .012 .082 .009Octanex .06 .145 .05ctg .01 .07 .009

Odin Eng .002 .003 .001Odyssey .042 ­.3 2100 .12 .007Oil Basins .006 1929 .023 .004Oil Search 7.77 +7 64556 9.88 6.87Oilex .042 220 .215 .04opt sep15 .001 .048 .001

Oklo Res .076% ­.9 467 .13 .02OM Hldgs .305 .605 .275Orbis Gold .60 6728 .72 .26Orca Energy .007% +.1 1527 .025 .005Orecorp .041 .09 .04ORH .001% ­.2 15010 .03 .001Orinoco .072 +.2 500 .155 .059Orion Gold .028 1200 .132 .026Orion Met .016 .031 .015Oro Verde .007% ­.1 8000 .014 .006Orocobre 2.93 +5 2257 3.22 1.985Orpheus .009 52 .072 .008Orrex Res .04 .065 .016Otto Energy .097 ­.1 16510 .105 .083Outback Mtls .002 .005 .001Overland .007 .025 .006OZ Minerals 3.87 +1 30357 4.88 2.93

PPac Mining .35 .35 .35Pac Niugini .058 +.1 6238 .082 .048Pacific Ore .01 2350 .021 .007Pacifico Min▼ .019 74350 .054 .017Palace Res .001 4497 .003 .001Paladin .38 +1 94628 .543 .251Pan Asia .006% +.2 20000 .029 .004Pan Pac Pet .04 7050 .12 .034PanAust ▼ 1.21 ­6 45379 2.35 1.18Pancont .019 +.1 486 .058 .015Panoramic .455 ­.5 2102 1.075 .23Panterra G .017% ­.2 16293 .06 .011Paradigm .002 9021 .006 .001opt dec16 .001 .001 .001

Paramount .04 .065 .022Paringa .185 100 .50 .16Parker Res .265 .28 .205Parmelia Res .015 ­.1 1000 .062 .013opt may17 .018 .03 .01

Paynes Gold .001 10 .003 .001opt jun15 .001 .001 .001

Peak Oil & Gas .002 .009 .002Peak Res .077 .115 .054opt jun15 .01 .045 .008

Peel Min .065 236 .28 .045Pegasus .006 .046 .005Pelican .004 .012 .002Peninsula .021 32309 .038 .015opt dec15 .005% ­.1 3200 .022 .004

Peninsula .01 .02 .005Pepinnini .014 .023 .01opt jun15 .002 .002 .001

Perpetual Res .052 .08 .037Perseus .345 ­2 44150 .545 .195Petratherm .005 .012 .003Petrel Ene .086 ­.5 200 .27 .055Petsec .091 ­.1 1548 .145 .07Phoenix .024 ­.1 6000 .048 .009

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowPhoenix Gold .12 ­.5 5433 .193 .079Phosphate .017 .026 .008Pilbara Min .037 ­.2 14154 .065 .009Pioneer .018 6222 .03 .008Planet Gas .008% ­.1 17525 .028 .007Platina .077 ­.8 589 .244 .032opt sep15 .009% ­.1 3650 .15 .008

Platypus .022% +.3 289 .059 .014Plymouth Min .075 .175 .07opt jun15 .001 .001 .001

Po Valley .082 145 .135 .063Poseidon .11 ­1 5611 .27 .066Potash Min .02 .072 .016opt nov15 .001 .007 .001

Potash West .051 125 .083 .033ctg .003 .02 .002opt mar15 .002 .004 .001

Power Res .018 .026 .005Prairie Min .35 +2 624 .60 .26Prec Metal .225 .32 .20Predictive .006 1950 .019 .004Promesa .004 .049 .004Prospecres .004 .011 .004Pryme Energy .007 4000 .035 .006opt jul16 .002 .004 .001

Pura Vida .435 +1 8611 .60 .285

QQld Bauxite .017% +.2 30179 .07 .007Qld Mining .006 400 .02 .005Quantum Res .003 .007 .001

RRam Res .005 28087 .019 .004opt feb17 .002 .008 .001

Ramelius .135 48227 .194 .039opt aug15 .055 ­.2 2295 .07 .005

Rampart Ene .002 9911 .065 .001opt jan16 .001 .018 .001

Rand Min .975 +2.5 254 1.16 .45Rawson .017 +.1 100 .058 .016Rayagroup .006 .02 .004opt jul16 .005 .001

Real Energy .17 +.5 2593 .45 .14opt may15▼ .005% ­1.2 935 .14 .005

Realm Res .001 .003 .001Red 5 .105 ­.5 7250 .115 .061Red Emperor .033 .069 .03Red Hill .60 2.05 .60Red Metal ▼ .063 ­.4 300 .23 .063Red Mtn .004 .034 .003opt mar16 .001 .001 .001opt jun16 .001 .018 .001

Red River .16 ­1 1016 .295 .007Red Sky .001 .003 .001Redbank .002% +.1 13500 .003 .001Redcliffe .008 .018 .004Redstone .03 .12 .03opt feb16 .001 .015 .001

Reedy LC .015 .032 .01Regal Point .01 .025 .01Regal Res .041 .085 .04Regis 1.895 ­6.5 44284 3.175 1.245Renaissance .063% ­.7 627 .105 .05Renascor Res .028 .074 .025Reproductive .18 .29 .025Res Base .006% +.1 10000 .015 .005Res Mining .003% +.1 109876 .005 .001Res Star .007% ­.1 35499 .017 .003opt mar16 .004 150 .008 .002

Resolute .37 ­3 43638 .765 .215Resource Dev .058 .16 .028Resource Gen▼ .10 ­.5 2756 .195 .095Reward Min .43 50 .81 .40opt jun16 .40 .52 .30

Rex Min .11 1262 .48 .074REY Res .12 +.5 1250 .15 .065Riedel Res .009 .02 .007Rift Vall .038 ­.2 500 .05 .015Rimfire .021 .034 .015Rio Tinto 57.56 +51 47253 71.30 52.00RMA Energy .002 .008 .002RMG .047 ­.3 2534 .099 .033RNI NL .074 ­.6 6419 .245 .064Rox Res .026 1624 .06 .024Royal Res .024 .055 .023Royalco .225 105400 .33 .22RTG Mining .74 ­1 1510 1.37 .57opt jun17 .235 .49 .15

Rubianna .01% ­.2 1267 .041 .005Rubicon Res .018 .027 .003Rum Jungle .061 ­.2 1778 .145 .052Rumble .025 .063 .024opt oct15 .019 .019 .007opt jun15 .008 .015 .005opt jun16 .01 .011 .01

Rutila Res .17 69 .28 .135

SSabre Res .017 360 .05 .015Samson .01% +.1 11000 .029 .008opt mar17 .002 .014 .001

Sandfire 4.27 +15 12102 6.78 3.74Santana Min .03 .069 .024Santos 7.88 +15 107380 15.32 6.96Saracen .36 ­2.5 31852 .495 .20Sayona .003 .007 .002Scotgold .01% ­.4 4000 .026 .005Segue Res .006 7 .018 .004Senex .275 30019 .827 .23SGE Hldg .135 ­1.5 62236 .26 .125Shaw River .019 200 .047 .003Sheff Res .80 +6.5 220 1.12 .525Shree Min .03 .183 .03Siburan .053 350 .057 .019opt dec17 .015 .02 .015

Sihayo .018 .035 .008Silver City Min .024 ­.1 3780 .086 .022Silver Lake .225 ­1 44544 .775 .155Silver Mine .003 218 .006 .002Sinovus .001 19655 .005 .001Sipa Res .037 ­.1 3090 .07 .026opt nov15 .014 .025 .006

Sirius Res 2.51 ­11 14139 4.16 2.03Smarttrans .01 ­.1 18148 .025 .009SML Corp .02% +.8 3174 .035 .008opt nov15 .001 .002 .001

Sov Gold .005% ­.2 7807 .15 .004Sovereign .09 400 .47 .09Spectrum .013 1578 .078 .011Sphere Min 3.10 3.10 3.10Spitfire .009% ­.1 18300 .025 .009opt mar16 .002 .005 .001

St Barbara .21 ­2 59962 .455 .07St George Min .059 .27 .043Stanmore .087 ­.3 1936 .23 .072Stavely Min .215 ­1.5 130 .70 .205Stellar .028 .055 .023Sth Am Ferro .008% ­.1 405 .067 .003Sth America .003 .025 .002Sth Boulder .225 ­.5 1104 .29 .15Sthn Cross Ex .001 .006 .001Sthn Crown .03 1000 .069 .026Sthn Gold .014 +.1 10288 .017 .006opt nov15 .001 .001 .001

Sthn Hem Min .04 .078 .037Stone Res .003 .005 .001

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowStonehenge .005 .012 .004Stonewall .04% ­.5 44116 .23 .037Straits .003 .008 .003Strandline .009 110 .027 .007Strat Elmnt .033 .11 .03Strat Mins .03 .055 .02Strata­X .175 +.5 88 .385 .15Strategic .045 ­.3 10180 .091 .019Stratum .009 .05 .003Strike .04 .075 .03Strike Ene .11 6392 .16 .09Sumatra C&G .058 99 .115 .034Summit Res .22 +1 45 .50 .165Sun Res .002 8500 .034 .002opt sep17 .001 .002 .001

Sunbird .15 .34 .12Sundance .026 42632 .11 .019Sundance En .465 ­2.5 23119 1.42 .375Superior .01 .012 .006Swala Ener .105 602 .39 .085Syndicated M .026 .07 .025Syngas .001% ­.1 1283 .003 .001Syrah Res 3.60 +10 5174 6.275 2.44

TTalga Res .33 +1 476 .49 .086Talisman .15 1061 .26 .088Talon Pet .011 .031 .008Tamaska Oil .005 1183 .05 .005opt aug15 .001 .001

Tanami .015 +.1 2540 .05 .011Tanga Res .038 +.1 2803 .04 .007opt mar15 .001 .001opt dec16 .004 .004

Tangiers .013 6112 .325 .006Tap Oil .375 ­.5 5272 .695 .335Target .02 .072 .017Taruga Gold .007% +.1 6241 .022 .004Tasman Res▼ .014% ­.6 1393 .039 .014Tasmine 1.435 2.00 1.27Tawana .009% ­.1 15 .035 .007Tellus .002 .055 .002Teranga .59 ­4 578 1.25 .395Terrain .005% ­.2 7264 .009 .002Terramin .14 ­1.5 9191 .155 .032Thomson Res .021 .041 .011Thor Mining .002 5500 .006 .001Thundelarra .099 ­.6 6960 .36 .032Tian Poh Res .20 .205 .195Tiaro Coal .004 .128 .004Tiger Res ▼ .049% ­6.1 2057901 .455 .034Tigers Realm .13 .175 .09Timpetra .051 .067 .021Titan .025% +.3 72407 .029 .012Tlou Energy .275 750 .375 .24TNG .099 2975 .34 .037Top End Min .005 .016 .005Torian Res .003 11230 .009 .002Toro Energy .083 +.1 3561 .13 .055Trafford ▼ .019% ­.3 6784 .11 .019opt may15 .004 .017 .001opt feb15 .004 .004 .003

Traka Res .019 .069 .019Transerv .017% ­.3 6400 .04 .01Triangle .001 5000 .005 .001Tribune 3.15 ­10 20 3.96 2.47Triple Energy .005 473 .01 .003Triton Mins .16 8205 .905 .082Troy Res .555 ­5 30003 1.53 .35Truscott .033 .043 .029Tungsten .12 .15 .03Tychean Res .002 12517 .007 .002opt jun15 .001 .001 .001

UUIL Energy .085 .185 .08Ultima Utd .12 .205 .035Unity Min .01 ­.1 155 .046 .006Univ Coal .10% ­1.5 3215 .15 .078Uranium Eqt .006% ­.2 2544 .016 .006UraniumSA .018 1500 .03 .014

VValence Ind .43 +.5 677 .87 .225Vango Min .016 .20 .002Variscan .026 305 .055 .02Vector Res .003 .024 .003Ventnor Res .033 500 .13 .03Venture Min .037 +.2 811 .21 .028Venturex .004 .011 .004Venus Metal .14 .33 .06opt nov16 .019 .15 .01

Victory Mines .003% ­.1 4508 .01 .003opt apr15 .001 .001 .001

Viking Mines .015 .049 .015Vimy Res .40 111 .665 .06Vital Metal .027 ­.1 1217 .06 .015Volta Min .01 .11 .009

WWalkabout .003 .012 .003Waratah .002 1200 .035 .001Waterberg .04 .16 .035Wavenet .01 .06 .01WCP Res .022% ­.3 20 .04 .017West Africa .10 ­.5 82 .195 .08West Areas 4.02 ­6 7499 5.30 2.53West Peak .013% +.5 200 .03 .007West Wits .006% ­.1 1000 .018 .005Western Min .50 2345 .50 .04White Cliff .007 22517 .019 .006opt mar17 .002 .007 .002

White Engy .18 +1 2102 .21 .13White Rock .009 .037 .009Whitehaven 1.24 ­6 13423 2.03 1.075WHL Energy .025 ­.2 1070 .21 .019opt nov16 .024 .25 .024

Wild Acre .015 .049 .015Wildhorse .061 833 1.007 .004rts 30jan .001 59500 .005 .001

Winchester .09% ­1 1273 .21 .09Windimurra .014 7468 1.36 .009Windward .125 .38 .10Winmar Res .003 820 .035 .002Wolf Min .24 1000 .50 .23Wolf Petro .04 .08 .029Wollongong .024% +.4 500 .085 .011Woodside 34.28 +54 53734 44.23 31.97World Titan .05 .10 .016WPG Res .044 .053 .027

XXanadu Min .09% ­1 845 .18 .032XState .015 .061 .01XTD .14 ­1.5 1478 .20 .003

YYancoal ▼ .12 +1 133 .73 .085Yellow Rock .01 780 .029 .007YPB Grp .315 +2 4258 .418 .147

ZZamanco .049 .115 .035Zambezi .067 ­.3 72 .19 .04Zamia Mtls .004 .008 .002Zenith Min .05% ­1.2 10 .12 .047Zeta Petrol .004 .015 .003opt jul15 .01 .01 .01opt jun15 .003 .003 .003

Zeus Res .015% ­.2 4790 .026 .011Zimplats 8.25 9.06 6.30

MINING & OIL to close of business: Friday, January 30, 2015.

THE SYDNEY MORNING HERALD FRIDAY, FEBRUARY 1, 2013 705

P/Eratio

The price-earnings ratio of a stock is calculated daily by dividing theshare price by the company’s earnings per share, including abnormals

52 weekHigh & Low

▲ The stock traded during the day at its highest for 12 months▼ The stock traded during the day at its lowest for 12 months

% stocks that rose by 10% or more on the day% stocks that fell by 10% or more on the day

MARKET TURNOVERCategory Volume Value $ Rises Falls Steady TradesIndustrial ............... 1,169,201,652 6,503,836,216 441 237 160 838Mining.................... 886,505,905 1,574,856,094 153 224 203 580Total ...................... 2,055,707,557 8,078,692,310 594 461 363 1418Call Options............ 363,319 47,572,211 495 128 21 644Put Options ............ 255,320 14,089,780 29 457 6 492Total ...................... 618,639 61,661,991 524 585 27 1136

INDEX PERFORMANCEChange %

Week MonthAll Ordinaries ................................................ 5551.6 2.99 2.95S&P/ASX All Australian 50 ............................. 5684.5 3.05 3.21S&P/ASX All Australian 200........................... 5535.8 3.07 3.12S&P/ASX 20 .................................................. 3508.6 3.05 3.08S&P/ASX 50 .................................................. 5753.0 3.05 3.23S&P/ASX 100 ................................................. 4667.0 3.17 3.28S&P/ASX 200 ................................................ 5588.3 3.11 3.17S&P/ASX 200 VIX .......................................... 14.333 ­7.26 ­1.33S&P/ASX 300 ................................................ 5521.2 3.05 3.13S&P/ASX Midcap 50 ....................................... 4911.3 4.06 3.67S&P/ASX Small Ordinaries ............................. 2062.2 1.64 1.23S&P/ASX 200 Consumer Discretionary .......... 1862.4 6.09 6.50S&P/ASX 200 Consumer Staples ................... 9496.7 0.99 3.35S&P/ASX 200 Energy .................................... 10851.9 2.74 ­6.12S&P/ASX 200 Financials ............................... 6540.9 3.69 4.26S&P/ASX 200 Financial­x­A­REIT ................. 7575.3 3.67 4.07S&P/ASX 200 Health Care ............................. 17962.1 4.08 2.70S&P/ASX 200 Industrials .............................. 4378.2 1.68 1.28S&P/ASX 200 Information Technology .......... 772.2 1.34 ­1.08S&P/ASX 200 Materials ................................ 8798.6 2.04 0.96S&P/ASX200 A­REIT ..................................... 1277.3 3.82 5.33S&P/ASX 200 Telecommunication Services ... 2260.6 3.61 8.18S&P/ASX 200 Utilities .................................. 6275.2 1.79 6.28S&P/ASX 300 Metals & Mining ....................... 2679.5 1.19 1.28S&P/ASX All Ordinaries Gold .......................... 2530.1 ­3.19 23.72S&P/ASX 200 Resources ............................... 3344.6 1.74 ­1.22

INDUSTRIALS continued

Router TRENDNET - Instructiuni RO_Web_TEW-651BR(1.04)

Router TRENDNET - Instructiuni RO_Web_TEW-651BR(1.04)

Documents
3.500, 1.956, 1.345, 1.026, and 0.780: l). ... the 4-cylinder Sprint Veloce. ... complaint and rev freely until the limiter

3.500, 1.956, 1.345, 1.026, and 0.780: l). ... the 4-cylinder Sprint Veloce. ... complaint and rev freely until the limiter

Documents
SEM1 1.04 Product Service Management

SEM1 1.04 Product Service Management

Documents
Section 1.04 – Automated Underwriting

Section 1.04 – Automated Underwriting

Documents
JSW Energy presentation · GMR EMCO (Warora) 6.25 1.04 2013 GMR (Kamalanga ) 1,050 6.21 1.04 2013 Dhariwal (Chandrapur) 600 6.22 1.04 2014 DB Power (Janjgir-Champa) 20141,200 7.02

JSW Energy presentation · GMR EMCO (Warora) 6.25 1.04 2013 GMR (Kamalanga ) 1,050 6.21 1.04 2013 Dhariwal (Chandrapur) 600 6.22 1.04 2014 DB Power (Janjgir-Champa) 20141,200 7.02

Documents
Marketing 1.04-A

Marketing 1.04-A

Documents
1.04 Understand legal and ethical issues in health care€¦ · 1.04 Ethics in healthcare . 1.04 Understand legal and ethical issues Healthcare professionals’ ethical obligations

1.04 Understand legal and ethical issues in health care€¦ · 1.04 Ethics in healthcare . 1.04 Understand legal and ethical issues Healthcare professionals’ ethical obligations

Documents
Multicultural minds vrs 1.04

Multicultural minds vrs 1.04

Education
1.04 Garg Project UDAs

1.04 Garg Project UDAs

Documents
Smcbr14-18vpn Manual 1.04

Smcbr14-18vpn Manual 1.04

Documents
Agile Project Management and Scrum Explained 1.04

Agile Project Management and Scrum Explained 1.04

Documents
Acc General Bp Mar2007 1.04

Acc General Bp Mar2007 1.04

Documents
1.03 – 1.04 – 1.05

1.03 – 1.04 – 1.05

Documents
Shadows Over Soubar Walkthrough 1.04

Shadows Over Soubar Walkthrough 1.04

Documents
Fimlab Laboratoriot Oy, 1.04 Patologia · T043 Liite 1.04 / Appendix 1.04 Sivu / Page 1(26) Patologia Pathology Vaatimus/Requirement SFS-EN ISO 15189:2013 02.07.2020 Liitteen päiväys

Fimlab Laboratoriot Oy, 1.04 Patologia · T043 Liite 1.04 / Appendix 1.04 Sivu / Page 1(26) Patologia Pathology Vaatimus/Requirement SFS-EN ISO 15189:2013 02.07.2020 Liitteen päiväys

Documents
1.04 Solving Literal Equations

1.04 Solving Literal Equations

Documents
weld+vision 1.04

weld+vision 1.04

Documents
1.04 Pearl & Dean vs. Shoemart (2003)

1.04 Pearl & Dean vs. Shoemart (2003)

Documents
Defense Support of Civil Authorities_Handbook 1.04

Defense Support of Civil Authorities_Handbook 1.04

Documents
Pokedex 1.04

Pokedex 1.04

Documents
Res Sedimentation Handbook 1.04

Res Sedimentation Handbook 1.04

Documents
1.04 Ocampo vs. Tirona (GR 147812, 2005)

1.04 Ocampo vs. Tirona (GR 147812, 2005)

Documents
Marketing I - 1.04

Marketing I - 1.04

Documents
1.04 remember the_structures_of_the_muscular_system

1.04 remember the_structures_of_the_muscular_system

Education
Bm vol1-1.04

Bm vol1-1.04

Spiritual
SWELL WELCOME PACK 1.04

SWELL WELCOME PACK 1.04

Documents
Research Staff Handbook vers 1.04 - Nottingham

Research Staff Handbook vers 1.04 - Nottingham

Documents
1.04:PP4 Patient Rights Legislation

1.04:PP4 Patient Rights Legislation

Documents
ewerk CHOSS PLAN-NR. 100 Version Maßstab 29043400 ...€¦ · 8.77 rn2 2.81 1.42 2.18 Büro 16 91 m2 3.43 1.04 1.20' Büro 25.06 6.22 1.04 1.20' 5.60' Büro 16.59 ma 3.36' 1.04 1.20

ewerk CHOSS PLAN-NR. 100 Version Maßstab 29043400 ...€¦ · 8.77 rn2 2.81 1.42 2.18 Büro 16 91 m2 3.43 1.04 1.20' Büro 25.06 6.22 1.04 1.20' 5.60' Büro 16.59 ma 3.36' 1.04 1.20

Documents
Ford FocusRelease 1.04 AiM Infotech

Ford FocusRelease 1.04 AiM Infotech

Documents