+ No.Last or Sold 52 week

Company Sale ­ 100s High LowBreaker .079 .25 .06Bright Min .006 .011 .004Brockman .05 .065 .04Broken Hill .042 .061 .031Brumby Res .013 .026 .006Bullabulli .078 .083 .04Bulletin .016 .024 .007Bulletproof .30 .505 .045Burey Gold .02 .032 .007Burleson .013 +.1 554 .022 .009Buru Energy .76 ­.5 5287 2.10 .685Buxton Res .18 +1 1564 .53 .13Byron Engy .72 1.10 .585

CCabral .012 .031 .012Caeneus Min .01 .015 .002Calibre .40 2307 .56 .305Callabonna .016% ­.2 5000 .027 .01Canyon .042 +.1 500 .11 .031Cape Alumina .023 .071 .006Cape Lambert .088 4790 .137 .061Capital Min .005 .012 .002Caravel Min .016 ­.1 708 .023 .009Carbine .045 +.4 650 .051 .025Carbine Tung .11 150 .12 .037Carbon En .061 .10 .013Carbon Min .25 .65 .13Cardinal Res .05 .061 .02Carnarvon .23 11922 .297 .051opt dec15 .13 ­.5 4227 .20 .019

Carnavale .024 .032 .008Carpentaria .058 600 .193 .044Cassini .21 +1.5 4838 .335 .028Castillo Cop .003 .013 .003Castle Min .021 .058 .01Catalyst Met .22 .37 .22Cauldron .23 ­2 100 .41 .08Cazaly Res .055 .145 .055Celamin .024 .055 .02Celsius Coal .001 .03 .001Centaurus .092 1350 .25 .058Central Petro▼ .275 ­.5 3386 .58 .265Central Wst G▲ .14 11058 .15 .04Centrex .115 .147 .085Chalice Gold .125 .17 .12Challenger En .071 ­.4 1370 .125 .067Champ Iron .25 .69 .23Chesser .15 1326 .165 .087China Mag .045 +.2 300 .085 .02Chinalco .037% +.6 9535 .044 .020Chrysalis .012 .063 .01Citation Res .003 19550 .017 .003Citigold .021% +.3 6500 .059 .017Clancy Exp .011 .017 .007Classic Min▼ .022 ­.1 250 .16 .022Cleveland .08 ­.1 750 .125 .065Coal Africa .054 .155 .05Coal FE .027 .028 .004Coalbank .004% ­.1 228 .014 .002Coalspur .033 1422 .395 .032Cobre Montana .017 .060 .016Cocka Coal .019 ­.1 30766 .064 .019Cohiba .056 .08 .033Cokal .14 1500 .23 .10Comet .018 .023 .013Comet Ridge .145 438 .20 .135Comm Gold .024 3200 .032 .015CondorBlanco .003 .019 .002Condoto Plat .024 .10 .017Conico .006 5830 .015 .006Cons Global .003 .01 .002Cons Tin .053 ­.1 100 .105 .045Consolid .05 .186 .05Convergent .015 .018 .007Cooper Ene .455 701 .585 .35Copper Strike .25 ­1.5 1121 .44 .15Coppermoly▼ .01 ­.1 300 .034 .01Coral Sea .061 .185 .06Corazon .007 .03 .005Core Exp .067 +.1 15303 .09 .028opt oct14 ▼ .002% ­.2 12670 .019 .002

Cott Oil .11 .18 .095Cougar .004 .007 .002County Coal .035 .09 .03Coventry Res .01 ­.1 14 .087 .004Coziron Res .025 .05 .019Cradle Res .175 +.5 130 .25 .15Crater Gold .11 .195 .06Credo Res .025 .025 .014Crest Min .012 .05 .007Crossland .008% ­.2 6050 .033 .008Crucible .03 .045 .013Crusader .31 +1 160 .47 .23CuDeco 1.46 ­4 3849 2.47 1.43opt dec15 .49 .65 .35

CUE Energy .11 8722 .14 .11Cuesta Coal .087 .15 .08Cullen Res .013 2026 .023 .005

DDacian Gold .325 .48 .22Dampier Gold .018 .05 .017Dart Energy .13 .19 .095Dart Mining .035 195 .08 .015Dateline Res .028 4240 .06 .01De Grey .001 .003 .001Deep Yellow .015 13059 .05 .015Delta SBD .13 .53 .11Dempsey Min .085 .092 .043DGR Global .027 .049 .026Diatreme .011 .029 .007Discov Africa .02 ­.1 4771 .071 .006Discovery .079 .105 .038Discovery Mtl .03 .105 .021Dome Gold .30 .30 .21Doray Min .48 +.5 18897 1.095 .465Dourado .012 11445 .105 .01Dragon .10 26 .235 .09Dragon Enrgy .052 .08 .05Dragon Mtn .015 .024 .01Drake Res .011 ­.1 4500 .05 .011Drillsearch 1.245 ­2.5 14433 1.74 1.10Drummond .002 .004 .001Duketon Min▼ .165 ­.5 127 .315 .165Dynasty Res .02% ­1 1100 .058 .015

EEast Africa .006 9675 .015 .004East Energy .028 672 .06 .016East Iron .033 ­.1 580 .07 .033Echo Res .075% ­1.6 270 .18 .065Eclmetals .005 .011 .003Eden Energy .015 ­.1 18572 .022 .011Elemental .18 1456 .578 .144Elementos .01 100 .022 .009Elixir Petrol .004 1507 .018 .004Elk Petrol .096 1458 .20 .07Elysium Res .005 9850 .019 .002Emerald O&G .023 12994 .03 .007Emergent .012 .023 .009Emmerson .036 .051 .03Empire Egy .12 65 .12 .079Empire Oil .007 39774 .017 .006Empire Res .005% +.1 550 .016 .003Emu Nickel .03 .095 .025Encounter .25 .30 .14Endeavour .70 +3.5 540 1.02 .47Enegex NL .011% ­.2 10000 .05 .01

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowTerrain .003 .007 .002Terramin .09 ­.4 4990 .096 .026Thomson Res .022 .041 .011Thor Mining .003 14000 .008 .002Thundelarra .095% ­1.5 18191 .36 .032Tiaro Coal .03 .165 .03Tiger Res .25 ­.5 14297 .455 .245Tigers Realm .125 .195 .12Timpetra ▲ .165 +1 850 .165 .05Titan .022 1486 .049 .012opt may15 .003 1326 .007 .002

Tlou Energy .27 .399 .237TNG .165 +.5 9494 .34 .037opt jul15 .13 .245 .012

Top End Min .01 .028 .008Torian Res .004% ­.1 800 .009 .002Toro Energy .092 ­.3 10096 .13 .055Trafford .05 610 .14 .047Traka Res .038 .105 .029Transerv .006% +.1 94179 .007 .002Triangle .001 .014 .001Tribune 2.95 +5 43 3.96 2.07Triple Energy .005 .01 .003Triton Mins .345 16321 .905 .042Triumph Tin .015 .05 .008Troy Res .75 +.5 2418 1.53 .72Truscott .035 1420 .043 .029Tungsten .11 .15 .03Tychean Res .003% +.1 2000 .007 .002

UUnited Uran .091 .035Unity Min .009 2067 .072 .007Univ Coal .10 ­.5 1159 .15 .078

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 ............... 654,429,359 2,789,926,242 175 428 157 760Mining.................... 835,390,261 766,378,435 126 229 224 579Total ...................... 1,489,819,620 3,556,304,677 301 657 381 1339Call Options............ 151,004 49,797,647 103 280 22 405Put Options ............ 161,874 8,686,949 242 131 17 390Total ...................... 312,878 58,484,596 345 411 39 795

INDEX PERFORMANCEChange %

Week MonthAll Ordinaries ................................................ 5298.5 ­1.56 ­6.34S&P/ASX All Australian 50 ............................. 5393.9 ­1.44 ­6.22S&P/ASX All Australian 200........................... 5257.4 ­1.56 ­6.40S&P/ASX 20 .................................................. 3327.0 ­1.53 ­6.33S&P/ASX 50 .................................................. 5456.8 ­1.46 ­6.22S&P/ASX 100 ................................................. 4402.6 ­1.52 ­6.32S&P/ASX 200 ................................................ 5297.7 ­1.57 ­6.38S&P/ASX 200 VIX .......................................... 15.372 9.75 42.93S&P/ASX 300 ................................................ 5244.4 ­1.57 ­6.37S&P/ASX Midcap 50 ....................................... 4424.9 ­2.09 ­7.18S&P/ASX Small Ordinaries ............................. 2128.5 ­2.03 ­6.94S&P/ASX 200 Consumer Discretionary .......... 1760.9 ­1.05 ­5.00S&P/ASX 200 Consumer Staples ................... 9609.2 ­2.39 ­4.66S&P/ASX 200 Energy .................................... 13980.1 ­2.72 ­8.79S&P/ASX 200 Financials ............................... 5917.5 ­0.93 ­6.53S&P/ASX 200 Financial­x­A­REIT ................. 6927.0 ­1.02 ­6.62S&P/ASX 200 Health Care ............................. 15286.5 ­0.96 ­2.71S&P/ASX 200 Industrials .............................. 4018.4 ­1.46 ­6.03S&P/ASX 200 Information Technology .......... 769.5 ­2.85 ­4.91S&P/ASX 200 Materials ................................ 9239.0 ­2.91 ­8.26S&P/ASX200 A­REIT ..................................... 1086.2 ­0.33 ­5.98S&P/ASX 200 Telecommunication Services ... 1883.6 ­1.20 ­4.56S&P/ASX 200 Utilities .................................. 5773.6 ­1.33 ­3.86S&P/ASX 300 Metals & Mining ....................... 2945.4 ­3.53 ­9.29S&P/ASX All Ordinaries Gold .......................... 2071.6 ­1.25 ­11.92S&P/ASX 200 Resources ............................... 3865.1 ­3.24 ­9.05

CASH RATES Oct 1 Oct 2RBA Target Rate 2.50 2.50$US Hedge Rate 0.8738 0.8744

DOMESTIC RATES Oct 1 Oct 290 day dealers bill rate 2.72 2.72180 day dealers bill rate 2.71 2.705 yr Bond Yld (October 2019) 3.005 2.95810 yr Bond Yld (Apr 2024) 3.494 3.446

TREASURY BONDS Oct 1 Oct 2Cwlth 3 year (21.01.18) 2.773 2.733Cwlth 10 year (21.04.24) 3.494 3.446NSW 3 year (20.02.17) 2.819 2.800NSW 10 year (20.08.24) 3.877 3.834

US BONDS Sep 30 Oct 110 year (15.08.24) 2.50 2.4130 year (15.08.44) 3.21 3.12

MARKETS AT A GLANCEDOLLAR OIL (WTI $/bbl)

▲US0.89¢ ▼$US0.21US87.85¢ $US90.52

GOLD (fn oz) TWI▲$US0.85 ▲0.8$US1214.24 69.3

WORLDMARKETSCLOSE CHANGE % 1 YEAR %

S&P/ASX 200▼ 5297.71 -0.683 22.02DOW JONES▼ 16,804.71 -1.398 22.99NASDAQ▼ 4422.09 -1.587 24.03FTSE 100▼ 6557.52 -0.984 16.24GERMANY DAX▼ 9382.03 -0.974 25.59FRANCE CAC 40▼ 4365.27 -1.154 21.94JAPAN NIKKEI▼ 15,661.99 -2.613 66.36HANG SENG►I'DAY Closed (22,932.98) – 11.58

EXCHANGERATESUNITED STATES

Wednesday $US Yesterday0.9076 Buying 0.90440.8359 Selling 0.8327

UNITED KINGDOMWednesday £ Yesterday0.5603 Buying 0.56050.5122 Selling 0.5124

EUROWednesday € Yesterday0.7219 Buying 0.72160.6575 Selling 0.6538

INDIAWednesday Yesterday55.840 Buying 55.56052.420 Selling 52.150

JAPANWednesday ¥ Yesterday99.99 Buying 99.2790.92 Selling 90.27

SINGAPOREWednesday $S Yesterday1.1590 Buying 1.15321.0656 Selling 1.0603

HONG KONGWednesday $HK Yesterday7.0609 Buying 6.98496.5178 Selling 6.5748

NZWednesday $NZ Yesterday1.1474 Buying 1.15081.0707 Selling 1.0739

708 TUESDAY, JANUARY 1, 2013 THE SYDNEY MORNING HERALD

UNITED STATESMonday $US Yesterday

1.0662 Buying 1.0656

0.9965 Selling 0.9959

UNITED KINGDOMMonday £ Yesterday

0.6638 Buying 0.6644

0.6108 Selling 0.6114

EUROMonday € Yesterday

0.8360 Buying 0.8329

0.7645 Selling 0.7616

INDIAMonday R Yesterday

56.220 Buying 55.710

52.980 Selling 52.500

JAPANMonday ¥ Yesterday

84.23 Buying 84.25

76.48 Selling 76.49

SINGAPOREMonday $S Yesterday

1.3132 Buying 1.3154

1.2217 Selling 1.2238

HONG KONGMonday $HK Yesterday

8.2749 Buying 8.2704

7.7249 Selling 7.7207

NZMonday $NZ Yesterday

1.2760 Buying 1.2762

1.2006 Selling 1.2007

EXCHANGE RATES

COMMODITIESALUMINIUM Sep 28 Oct 1

LME $US/tonne base 2094.00 2068.50

NY spot $US/lb 0.9328 0.9449

COAL $US tonne Sep 28 Oct 1

globalCOAL NewC IndexTM 85.06 85.50

globalCOAL RB IndexTM 84.09 84.97

COPPER A$/tonne Sep 28 Oct 2

Sell & Parker scrap 7882.00 7913.00

COTTON Sep 28 Oct 1

NY spot mth sett US¢/lb 69.15 69.71

LEAD Sep 28 Oct 1

LME base $US/tonne 2300.00 2238.50

NY spot $US/lb 1.0289 1.0400

NICKEL Sep 28 Oct 1

LME $US/tonne 18520.00 18480.00

SILVER Sep 28 Oct 1

LME base US¢/oz 3465.00 3435.00

NY sett spot mth US¢/oz 3451.70 3488.10

SOYBEANS c/bushel Sep 28 Oct 1

CBOT 2 mth del 1571.25 1602.75

SUGAR Sep 28 Oct 1

UK raw $US/tonne 431.50 458.75

NY raw spot mth sett US¢/lb 19.58 21.13

TIN Sep 28 Oct 2

KL $US/tonne 21600.00 21860.00

WHEAT c/bushel Sep 28 Oct 1

CBOT 2mth del 909.25 896.00

ZINC Sep 28 Oct 1

LME SHG $US/tonne 2088.00 2037.50

NY spot $US/lb 0.9381 0.9429

MARKETS AT A GLANCE

TREASURY BONDS Oct 1 Oct 2

Cwlth 3 year (15.04.15) 2.410 2.375

Cwlth 10 year (15.07.22) 2.900 2.895

NSW 3 year (01.04.15) unav 2.885

NSW 10 year (01.03.22) unav 3.635

US BONDS Sep 28 Oct 1

10 year (15.11.20) 1.63 1.62

30 year (15.11.40) 2.82 2.81

DOLLAR OIL (WTI $/bbl)

▼US0.63¢ ▲$US0.29

US102.97¢ $US92.48

GOLD (fn oz) TWI▲$US9.01 ▼1.1

$US1775.59 75.8

CASH RATES Oct 1 Oct 2

$US Hedge Rate 1.03515 1.03610

Special Drawing Right 0.6795 0.6691

AFMA BANK BILLS Sep 28 Oct 2

30 days 3.5500 3.4683

60 days 3.4900 3.4033

90 days 3.4200 3.3400

180 days 3.3700 3.3000

BEST & WORST PERFORMERSTHE BEST ASX 200

COMPANY CLOSE 1 DAY % 5DAY%

APN NEWS & MEDIA 0.43 +24.64 +32.308

SARACEN MINERAL 0.53 +13.98 +23.256

SENEX ENERGY 0.68 +6.25 +2.256

SIGMA PHARMA 0.66 +5.65 -3.676

ALS 9.00 +5.39 +6.257

GINDALBIE METAL 0.30 +5.36 -1.667

WESTERN AREAS 4.46 +5.19 +4.450

ARRIUM 0.72 +5.15 +32.407

PACIFIC BRANDS 0.63 +5.00 +4.132

AWE 1.35 +4.65 -0.369

... AND THE WORST ASX 200

COMPANY CLOSE 1 DAY % 5DAY%

ENERGY WORLD 0.37 -3.95 -17.978

MACQUARIE ATLAS 1.38 -3.50 -13.480

DECMIL GROUP 2.71 -2.52 -8.754

TRANSPACIFIC INDS 0.86 -2.27 -1.149

INTREPID MINES 0.48 -2.04 -1.031

ILUKA RESOURCES 9.83 -1.50 -5.572

PALADIN ENERGY 1.25 -1.19 -5.303

SAI GLOBAL 4.23 -1.17 -1.399

ENVESTRA 0.92 -1.08 +3.371

AUSDRILL 2.86 -1.04 -4.667

WORLD MARKETSCLOSE CHANGE % 1 YEAR %

DOW JONES▲ 13,515.11 0.580 23.839

NASDAQ▼ 3113.533 -0.086 28.903

FTSE 100▲ 5820.45 1.365 13.492

GERMANY DAX▲ 7326.73 1.532 33.164

FRANCE CAC40▲ 3434.98 2.389 15.192

JAPAN NIKKEI▼ 8786.05 -0.118 0.985

HANG SENG▲ 20,840.38 0.376 18.462

BHP BILLITON 259,251,571

ANZ 171,920,197

CBA 150,066,518

WESTPAC 145,831,276

NAB 135,225,984

TELSTRA CORP 118,053,873

RIO TINTO 103,118,543

NEWCREST MINING 71,970,804

WOOLWORTHS 69,336,341

WESFARMERS 66,994,181

TOP 10 MOST ACTIVEBY VALUE A$ BY VOLUME

AUST ORIENTAL 78,999,999

CENTRAL PETRO 60,331,108

AAQ HOLDINGS 50,962,203

ABM RESOURCES 49,898,993

FAIRFAX MEDIA 31,804,030

MILLENIUM MIN opt13 31,306,016

ARRIUM 30,846,181

TELSTRA CORP 30,153,936

MARMOTA ENERGY 28,461,498

BLUESCOPE STEEL 22,789,175

TRADINGROOMBUSINESSDAY

COMPANY CLOSE 1 DAY % 5 DAY %3.29 +6.47 +6.82

RESOLUTE MIN .46 +5.75 +5.75LYNAS CORP .083 +5.06 -27.83ASALEO CARE 1.98 +4.21 +1.80MOUNT GIBSON IRON .52 +4.00 -14.75REGIS RES 1.59 +3.92 -3.05INCITEC PIVOT 2.89 +3.21 +1.40FORTESCUE METALS GRP 3.55 +2.60 -1.93SIGMA PHARMACEUTICAL .80 +2.56 +.63ECHO ENTERTAINMENT 3.38 +2.42 +2.42

BEST & WORST PERFORMERSTHE BEST ASX 200

COMPANY CLOSE 1 DAY % 5 DAY %LIQUEFIED NATURAL 3.74 -8.11 -14.02BRADKEN 3.88 -7.62 -8.27PALADIN ENERGY .37 -5.13 -6.33ALUMINA 1.655 -4.61 -5.43RECALL HLDGS 5.56 -3.97 +7.75BC IRON 1.575 -3.67 -11.76NEWS CORP B VOTING 17.99 -3.64 -4.36GENWORTH MORTGAGE INS 3.37 -3.16 StdyGREENCROSS 9.46 -3.07 -5.87MONADELPHOUS GRP 12.89 -2.94 -1.60

... AND THE WORST ASX 200

BY VALUE A$

BHP BILLITON 199,408,622C'WLTH BANK OF AUST 195,552,379TELSTRA CORP 181,527,748WESTPAC BANKING 154,178,315ANZ BANKING GRP 145,493,206NATIONAL AUST BANK 111,713,869WOOLWORTHS 93,532,973RIO TINTO 93,005,254SANTOS 73,967,693WOODSIDE PETROLEUM 67,676,351

TOP 10 MOST ACTIVEBY VOLUME

FAR 67,440,238TELSTRA CORP 33,811,127AUST-AMERICAN MIN 27,737,142PRIMA BIOMED 25,118,151AXIOM MIN CDI 24,826,724OKLO RESOURCES 24,600,000SUN RESOURCES 21,723,078LYNAS CORP 17,943,355FORTESCUE METALS GRP 17,024,796TTN ENERGY 16,827,859

+ No.Last or Sold 52 week

Company Sale ­ 100s High Low

33D Oil .079 .135 .0643D Res .011 ­.1 99 .029 .01

AA'asian Res .021 .075 .018ABM Res .35 +1 2434 .48 .24Acacia Coal .004 .015 .004A­Cap Res .057 ­.1 1000 .08 .042Accent Res .16 75 .23 .14ActiveX .025 .025 .011Adavale .003 .007 .001Adelaide Res▼ .029% ­.6 1671 .077 .029Aditya Birla .235 ­.5 391 .38 .15Admiralty Res .025 .032 .011ADX Energy .011% +.3 42053 .02 .008AEON Met .135 418 .24 .105African Chrom .005 9506 .009 .001African Ene .061 +.3 334 .175 .055Aguia Res .04% ­.5 2000 .081 .038Alacer Gold 2.17 +4 2514 3.63 1.925Alara Res ▼ .031% ­.4 1000 .14 .031Alchemy Res .018 1578 .12 .015Aleator En .001 .009 .001Alicanto .145 .33 .145Alkane ▼ .195 ­.5 16694 .47 .18Allegiance .023 .033 .007Alliance Res .215 +.5 150 .27 .11Alligator .045 .082 .031Alloy Res .008% ­.1 1000 .013 .005Altona ▲ .23 +1 37682 .24 .13Altura .11 .245 .10Alumina 1.655 ­8 133938 1.775 .935Ambassador .275 .38 .135Amex Res .90 1.35 .85Anatolia Ene .073 +.2 1904 .105 .06Anchor Res .19 .19 .19Aneka Tamb 1.10 1.10 1.075Anglo Aust .01 .05 .004AngloGold 2.80 4.31 2.49Anova Metals .043 .05 .019Antares .50 ­.5 1289 .68 .3610% cn23 2.07 ­.5 20 2.15 1.95

Antilles .15 30 .21 .001Antipa Min .014 .045 .012APAC Coal .003 .007 .002Aphrodite .012 1800 .03 .01Apollo Cons .04 .08 .028Apollo Min .019 +.1 70749 .044 .012Aquarius Pl .35 353 .50 .304Arafura .063 +.3 3261 .105 .055ARC Explore .004 .009 .003Archer Exp .18 ­.5 1179 .235 .14Ardent Res .013 .017 .005Argent Min .032 +.1 1117 .059 .02Argentina Min .023 .03 .007Argo Explore .021% ­.5 700 .029 .01Argonaut .017 200 .035 .017Argosy .002 .017 .002Ark Mines .088 .095 .01Armour .068 ­.6 2570 .335 .066Artemis .002 .006 .002Aruma Res .025% ­.5 630 .044 .015Asaplus .24 .245 .24Ascot Res .19 .24 .096Aspire Min .05 .083 .031Astro Res .001 .001 .001Athena Res .026 .06 .026Atlantic Gold .30% ­5 240 .50 .07opt aug18 .06 42 .06 .002

Atlas Iron ▼ .395 ­1 121202 1.24 .387Atrum Coal▼ 1.29 +.5 2088 2.04 1.18Attila Res .34 .70 .295AuAmerican .003 277371 .009 .003Audalia .14 .16 .05Augur Res .025 ­.2 256 .084 .02Aura Energy .028 ­.2 2284 .058 .019Aurelia Metal .31 ­1 1450 .435 .195Aurora Min .035 .07 .033Aus Tin Mining .004% ­.1 9860 .01 .003Ausgold .046 .081 .01Ausmon .01 .016 .006AusQuest .013 16400 .042 .01Aust Bauxite .275 +2 11101 .29 .15Aust M&M Grp .076 ­.1 66 .12 .07Aust Mines .01 ­.1 11500 .02 .003Aust Oil .15 .18 .076Aust Pac Coal .004% +.1 4690 .013 .003Aust Re Fuel .19 +.5 21 1.00 .17Aust Utd Min .008 .009 .003AusTex Oil .22 ­.5 20204 .29 .11Austin Exp .017 41034 .026 .009Austpac R .017 5728 .037 .015Austral Gold .13 .162 .065Avalon Min .006% +.1 77005 .026 .005Avanco Res .091 38695 .12 .054AVZ Minerals .007 .011 .005AWE 1.765 ­4.5 18893 1.995 1.145AXG Mining .015 +.1 5745 .019 .001Axiom Min .015 ­.1 248267 .032 .012Aziana .02 ­.2 2000 .05 .017Azonto Petrol .013 +.1 21560 .048 .01Azumah .034 ­.3 2650 .069 .021Azure Mins .025 18400 .047 .024

BBalamara .063 1146 .16 .056Bannerman .07 ­.3 4416 .135 .045Baraka .001 706 .006 .001Barra Res .012 .016 .005Base Res .295 70 .50 .245Bass Metals .003 180 .012 .001Bass Oil Co .004 .011 .004Bassari .017 +.1 14980 .029 .005Bathurst Res .046 5416 .277 .039Bauxite Res .12 ­1 7043 .175 .10BBX Min .013 .025 .004BC Iron 1.575 ­6 14752 5.50 1.545BCD Res .04 109 .05 .027Beach 1.395 ­3.5 58328 1.817 1.279Beacon Min .003 13002 .007 .003opt sep15 .001 22160 .002 .001

Beadell .40 +.5 32552 1.015 .39Berkeley .29 .39 .21Besra Gold .03 .07 .02BHP Billiton▼ 33.65 ­34 59310 39.79 33.39Birimian .009 .024 .008Black Fire .015 .033 .004Black Mtn .03 .14 .03Black Range .006 24238 .015 .004Black Star .006 .102 .005Blackgold .092 .177 .069Blackham .145 174 .285 .14Blackridge .001 .003 .001Blackthorn .26 651 .30 .14Blaze Int .001 8400 .002 .001Bligh Res .03% +.5 200 .06 .025Blina Min .001 37 .003 .001Blue Energy .045 +.1 4107 .115 .039BMG Res .003 114813 .013 .002Boadicea .155 .34 .10Bora Bora .425 .84 .23Boss Res .017 ­.1 2000 .041 .01Botswana .018 8858 .041 .002opt dec16 .009 2426 .025 .001

Bougville C .27 .60 .255Bounty Oil .014 ­.1 4540 .018 .011Braz Iron .015 568 .017 .01

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowEnergia Min .034 6009 .066 .017Energy & Min .068 633 .095 .025Energy Metal .14 .24 .115Energy World .36 1769 .48 .257Entek .044 +.1 1200 .057 .029Enterprise .09 +.5 1203 .25 .035Enterprise .05 .06 .03Equatorial .285 3343 .82 .275Equus Ltd .01 .033 .006ERA 1.23 +.5 1191 1.64 .985Esperance .02 .048 .012Estrella R .047 .25 .036ETFS PhyGld 132.79 ­55 58 148.50 128.10Eumeralla .038 .15 .035Euro Metals .15 .25 .125Evolution .70 16433 1.017 .505Exalt Res .025 .035 .012Excalibur .009 .022 .008Excelsior .062 .105 .058Exoma Energy .025 +.1 1490 .03 .012Explaurum .004% ­.2 12857 .01 .004Exterra .017 .027 .015

FFairstar .004 .03 .003Falcon Min .011 +.1 2010 .027 .009FAR ▲ .099% +1.5 674402 .099 .033Fe Ltd .025% ­.4 4550 .052 .011FeOre .055 .078 .025Ferrowest .008 .028 .008Ferrum ▼ .012% ­.3 2118 .059 .012Fertoz .45 .66 .32Finders .16 100 .225 .144Firestone .005 .01 .005Firestrike .028 .035 .012Fitzroy Res .006 .048 .005Fitzroy River .265 +.5 250 .46 .23Flinders .023 ­.1 34630 .041 .015Focus Min .012% ­.2 20852 .017 .01Forte .005 .01 .004Forte Con .04 .045 .03Fortescue 3.55 +9 170248 6.22 3.40Fortunis Res .20 .23 .18Fox Res .009% ­.1 500 .025 .007opt jun16 ▼ .001% ­.1 50000 .003 .001

Foyson Res .002 .006 .001Frontier .015 5581 .025 .005FYI Res .053 245 .062 .04

GGalaxy Res .045 ­.1 8744 .074 .027opt dec14 .002 11531 .017 .002

Galilee Engy .15 ­1 666 .18 .11Gas2Grid .015 .045 .011Gascoyne .16 ­1 600 .225 .11Gateway .05 .175 .049GB Energy .003 .005 .002GBM Gold .004 .015 .004GBM Res .03 +.1 2200 .052 .017Gen Mining .007 .028 .005Genesis Min .01 6805 .025 .008Genesis Res .06 .10 .05Geopacific .064 +.4 2487 .10 .028Gindalbie .033 8325 .155 .03Gippsland .003 .007 .002Gladiator .004 .012 .003Glb Res Corp .15% ­2 5182 .20 .039Gleneagle .002 .01 .001Global Geosci .012 .049 .012Global Gold .003 .01 .003Global Petrol .075% +.9 80 .125 .066Globe Metal .04 ­.1 2528 .074 .02GME Res .025 .036 .018Gold Cross .10 791 .18 .06Gold Deep .01 .028 .008Gold Road .295 ­.5 25350 .395 .068Golden Rim .01 ­.1 7170 .018 .008Goldminex .011 .022 .007Goldphyre .02 ­.1 1020 .036 .02Goldsearch .002 .007 .002Gondwana .10 .15 .028Grand Gulf .01 1391 .017 .007Grange .115 8335 .294 .11Great West .044 +.4 1500 .163 .021Green Rock .003 21263 .007 .001Greenearth .061 ­.5 311 .19 .025Greenland .095 ­.1 23168 .446 .086opt jun16 .026% ­.3 1958 .04 .015

Greenpower .021% ­.6 183 .037 .013Greenvale .095% +.9 500 .105 .05Gryphon .13 +.5 4937 .215 .12GTI Res .026 .032 .02Guild Coal .044 473 .140 .043Gulf Ind .001 10000 .002 .001Gulf Min Corp .06 .145 .001Gullewa .024 .039 .018Gunson .017 ­.1 850 .028 .012GWR Grp .105 .165 .10

HHammer Metals .125% ­1.5 1297 .30 .095Hampton .02 .056 .02Hannans .006 .01 .003Haoma .19 ­2 20 .42 .13Haranga .027 .085 .027Hastings Rare .07 ­.2 1000 .105 .036Havilah .115 +.5 55 .289 .11Hawkley .011 ­.1 310 .039 .011Hawthorn ▼ .02% ­.3 18 .082 .02Hazelwood .031 500 .055 .026Heemskirk .145 ­1 290 .25 .055Helix .025 ­.1 1000 .045 .025Heron .16 .215 .105High Peak .155 .25 .028Highfield .605 ­.5 518 .79 .325Highlands .051 2053 .09 .044Hill End .004 .009 .003Hillgrove .58 ­1 890 .792 .512Hodges Res .016 .04 .01Horizon Oil .285 ­.5 12504 .39 .275Horseshoe .026 ­.2 600 .056 .014Hot Chili .215 ­.5 24142 .545 .17Hot Rock .006 .01 .003Hughes Drl▼ .145 ­1 788 .36 .145

IIcon Energy .16 +1 1374 .185 .125Ikwezi .013 .03 .01Iluka Res ▼ 7.66 ­4 18829 11.73 7.61Image Res .09 11 .19 .09Impact Min .027 ­.2 1152 .105 .022IMX Res .021 12434 .073 .019Inca Minls .018 8425 .042 .016Incre Oil .047 .125 .04Ind Group 4.13 ­1 5858 4.97 2.71India Res .005 300 .01 .003Indo Mines .03 172 .071 .027Indochine .019 35582 .088 .018Indophil .285 ­.5 8587 .29 .117Indus Coal .052 .17 .031Int'l Coal .032 282 .16 .029Int'l GoldF .002 10000 .006 .001Intec .008 .016 .007Integ Res .002% ­.1 333 .003 .001Intercept .003 .01 .001Intermin .059 .12 .045Intra Energy .027 .12 .023Intrepid .275 ­.5 7540 .35 .225Investigator .027 3014 .123 .027IPB Petro .36 ­1 2475 .425 .245Iron Mtn .016 .023 .01Iron Ore ▼ .75 ­3 111 1.43 .75Iron Road .17 .365 .15Ironbark Zinc .10 28591 .175 .044Ironclad .063% ­.7 200 .23 .06Ishine Int Res .22 .22 .20

JJacka Res .036 4611 .097 .034Jameson ▼ .12 ­1 113 .285 .12Jatenergy .018 1578 .029 .01Jervois .07 .072 .024Jindalee .205 .24 .16Jupiter Engy .40 383 .495 .35

KKairiki .011 662 .05 .007Kalnorth Gold .025 .038 .007Kangaroo .009 .018 .009Karoon 3.40 ­5 10973 4.91 2.36Kasbah Res▼ .06 ­.3 6265 .16 .058Kazak Potash .235 ­2 315 1.00 .10KBL Mining .046 +.1 1043 .072 .03410% cn .31 .34 .225

Key Petrol .015 +.1 23177 .034 .009KGL Res .205 ­1.5 2978 .47 .073Kibaran .29 4898 .60 .05opt aug15 .15 .40 .03

Kidman .067 ­.3 100 .30 .05Killara .013 .07 .013Kimberley ▼ .086%­3.4 23539 1.39 .085KIN Mining .13 ­1 1350 .329 .13Kina Petrol .34 +1 396 .51 .305Kinetiko .059 .21 .05King Island .13 25 .16 .073King River .046 1630 .26 .035opt jun15 .008 4 .105 .008

King Solomon .004 .006 .002Kingsgate .725 +1.5 5677 1.575 .705Kingsrose .38 ­1 495 .67 .33Korab Res .03 .065 .019Krakatoa Res .10% ­2 400 .28 .051Krucible .055 124 .092 .041Kula ▼ .07% ­1 1070 .12 .07Kunene Res .036 .20 .035

LLachlan .075 .38 .075Laconia .004 .014 .004Lake Res .005 .01 .005Lakes Oil .003 31720 .007 .00210% cn 20.00 34.00 19.80

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowLamboo .425 +2.5 16142 1.00 .062Laneway Res .002 .012 .001Laramide .45 .75 .40Latin Res .044 +.1 100 .08 .034Latrobe .006 .007 .004Lawson Gold .032 .051 .031Legacy Iron .012 .046 .01Legend .01 32220 .014 .005Lemur Res .041 .061 .02Leopard .001 .004 .001Liberty Res .017% +.3 3170 .058 .014Lincoln .046 ­.2 4289 .095 .039Lindian .006% ­.1 1492 .013 .003Lion Energy .20 .20 .02Lion One Met .30 .40 .20Liontown .021 250 .044 .009Lithex Res .028 ­.2 1000 .045 .013LNG 3.74 ­33 107197 4.49 .24Lodestar .014 ­.1 4559 .03 .005Lonestar Res .40 ­3 17648 .637 .20Longreach Oil .002 .005 .001Lucapa .375 ­1 4825 .535 .131opt aug15 .13 2180 .25 .002

Luiri Gold .003 .012 .002Lynas .083 +.4 179434 .39 .076rts13octd ▲ .005% +.2 50997 .006 .001

MMACA ▼ 1.405 ­9 4552 2.060 1.40MacPhersons .14 1426 .245 .12Mag Mining .02 ­.2 3300 .029 .011Magnet Res .13 .215 .10Magnis Res .15 ­1 2984 .32 .037opt may17 .072% ­1.3 2874 .195 .01

Magnolia .10 .17 .09Magnum Gas .007 .018 .003Malabarcol .18 220 .41 .12Malachite .007 1350 .009 .006Malagasy .035 ­.3 500 .064 .013Manas Res .027 ­.1 2103 .054 .024Mandalong .16 .19 .07Manhattan .053 .067 .04Mantle Min .017 +.1 5071 .06 .014Marathon Res .024 ­.1 100 .041 .015Marengo Min .011 800 .029 .009Marenica .003% +.1 3333 .007 .002Marmota .014 ­.1 5447 .049 .013Matsa Res .23 +2 602 .43 .175Maverick .215 9072 .65 .147Maximus .003 .005 .002Mayan Iron .02 .027 .01MEC Res .05 .066 .03Medusa .825 ­.5 15730 2.64 .787MEO Aust .033% ­.4 38565 .089 .019Merah .032 .168 .023Merlin .055 .18 .054Mesa Mins .015 .025 .014Metal Bank .01 .037 .01Metaliko .03 .035 .009Metallica .073 643 .12 .029Metallum .018 ­.1 29464 .045 .016Metals Africa .135 ­1 2626 .29 .057opt jan17 .045 129 .10 .008

Metals Aus .006 .018 .003Metals X .225 ­.5 13222 .28 .132Meteoric .03 .044 .019Metgasco .052 3373 .16 .038Metminco .017% ­.2 48370 .052 .015MetroCoal .03 .047 .021MHM Metals .016 27 .105 .011Middle Island .016 .11 .016Millennium▼ .075 1995 .30 .071Min Commod .13 .20 .085Min Corp .07 .085 .001Min Deposit▼ 1.38 +.5 444 3.57 1.34Min Projects .008% ­.1 31475 .013 .002opt jun16 .003% ­.1 50000 .006 .001

Minbos Res .004 74650 .016 .002Mincor .57 +.5 659 .985 .49Mindax .075 .105 .055Minemakers .081 4075 .175 .079Minera .005 77133 .01 .002Minotaur .165 +.5 302 .30 .079Minrex Res .11 .16 .051Mintails .055 .075 .043Mirabela .066 ­.2 14020 .44 .01Mitch Serv .036 ­.2 18564 .056 .023Mithril .009 5000 .025 .006MOD Res .01 54206 .04 .007Modun .004% +.1 12500 .008 .001Molopo .155 8919 .215 .135Monax .019 .035 .017Monteray .012 .020 .005Montezuma .13 250 .205 .075Monto .003% ­.1 2 .007 .003Mozambi .008 .024 .007MRG Metals .13 1067 .22 .08Mt Burgess .001 .002 .001Mt Gibson .52 +2 113724 1.215 .495Mt Magnet .003 431 .018 .003Mungana .12 .19 .017Musgrave .049 .115 .046Mutiny Gold .033 ­.1 2189 .044 .021opt aug15 .008% +.2 1200 .014 .004

MZI Res .006 91647 .016 .006

NNagambie .035 .08 .02Namibian .008 .008 .005Naracoota .023 .03 .016Navaho Gld .006 .012 .002Navarre ▼ .039 ­.1 294 .098 .039Nemex Res .024 ­.2 70593 .058 .012opt dec14 .004% +.2 30500 .02 .001

Neon Energy .031 ­.1 8565 .43 .013Nevada Iron .41 160 1.05 .32New Age Exp .015 .072 .015New Hope 2.70 +12 1453 3.899 2.50New Horizon .012 +.1 1000 .024 .004New Std Ene .10 1100 .20 .082New Talisman .013 .013 .007Newcrest 10.22 +17 25419 12.50 6.96Newera .002 10000 .01 .001Nex Metals .009 .03 .004Nexus Min .06 .08 .041NG Energy .015 3980 .029 .009Nickelore .007 .015 .005Nido Petro .055 74278 .056 .025Niuminco .001 .011 .001NKWE .077% +1.2 3547 .13 .061opt mar16 .025 58 .052 .025

North Min .028 ­.2 439 .065 .012North West .006 .03 .005Norton Gold .14 1096 .175 .10Norwest .013 ­.1 2500 .027 .009NSL Cons .011 6775 .02 .005opt dec16 .004% ­.1 43464 .009 .001

Nth Mins .23 ­1 2165 .285 .11Nth Star 1.30 +3 64221 1.91 .625Nthn Iron .087 .29 .072Nthn Manga .016 3000 .04 .011NuCoal .013% +.2 1000 .09 .009NuEnergy .036 17880 .052 .011Nyota Min .002 .02 .001NZ Oil&Gas .68 37 .785 .67

OOceanaGold 2.47 +10 2148 3.62 1.31Ochre Grp .02% +.5 2020 .05 .011Octagonal .026 800 .121 .024Octanex .095 .265 .09Odin Eng .002 .003 .001Odyssey .062 .132 .007OGI Grp .004 .05 .003Oil Basins .008 7500 .024 .007Oil Search 8.83 ­5 37470 9.88 7.765Oilex .10 ­1 5455 .215 .043opt sep15 .011 ­.1 14856 .048 .006

Oklo Res .003 246000 .01 .001OM Hldgs .46 ­1 654 .68 .275Orbis Gold .35 .43 .23Orca Energy .014 680 .034 .014Ord River .002 .01 .001Orecorp .06 .09 .052ORH .003 .03 .001Orinoco .095 ­.5 677 .168 .079opt may15 .012% ­.3 650 .04 .008

Orion Gold .04 +.1 6812 .14 .033Orion Met .02 .05 .015Oro Verde .011 .04 .006Orocobre 2.71 819 3.22 1.985Oroya .001 .002 .001Orpheus .025 .08 .022Orrex Res .054 .065 .016Otis Energy .003 60500 .004 .001Otto Energy .09 4110 .12 .078Outback Mtls .002 .006 .001Overland .016 +.1 500 .025 .006OZ Minerals 3.89 +3 8525 4.88 2.11

PPac Mining .35 .35 .35Pac Niugini .06 300 .085 .05Pacific Ore .013 9705 .021 .01Pacifico Min .031 .054 .015Padbury .008 54690 .052 .002Palace Res .001 .004 .001Paladin .37 ­2 42603 .655 .28Pan Asia .023 .03 .01Pan Pac Pet .056 5000 .12 .051PanAust 1.825 ­5 44417 2.35 1.45Pancont .034 +.1 76428 .073 .021Panoramic .625 +.5 12660 1.075 .23Panterra G .038 ­.1 1579 .079 .034Papillon 1.49 1.915 .86Paradigm .002 3750 .007 .002Paramount .048 .074 .03Paringa .34 ­.5 1350 .50 .17Parker Res .25 .28 .20Parmelia Res .047 .062 .013opt may17 .019 +.1 1748 .03 .01

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowPaynes Gold .002 .003 .001Peak Oil & Gas .005 .01 .003Peak Res .078 .115 .054Peel Min .092 .34 .08Pegasus .019 .097 .01Pelican .01 .012 .002Peninsula .022 ­.1 60183 .038 .02opt dec15 .009 4991 .022 .006

Peninsula .008 .028 .008Pepinnini .02 125 .028 .01Perpetual Res .065 +.5 1500 .10 .037Perseus .355 +2.5 14603 .64 .21Petratherm .006% ­.1 5253 .021 .005Petrel Ene .12 1000 .27 .11Petsec .12 1803 .145 .07Phoenix .031 .040 .009Phoenix Gold .11 1350 .213 .096Phosphate .014 ­.1 3383 .031 .008Pilbara Min .035 ­.1 35939 .049 .008Pioneer .019 11000 .03 .008Planet Gas .017 ­.1 4187 .029 .014Planet Met .028% +.6 700 .038 .02Platina .17%+4.5 3363 .25 .027opt sep15 .10% +1.5 1179 .15 .008

Platypus .021 2439 .09 .018Plymouth Min .105 .175 .057Po Valley .088 .17 .07Poseidon .185 157152 .27 .066Potash Min .036 350 .105 .025Potash West .055 6620 .143 .033Power Res .023 ­.1 207 .026 .005Prairie Min .42 367 .60 .25Prec Metal .27 .43 .25Predictive .008 285 .027 .006Promesa .021 .049 .018Prospecres .006 .011 .003Prosperity .001 .008 .001Pryme Energy .009 26250 .035 .008Pura Vida .51 6603 .83 .32

QQld Bauxite .02 17949 .07 .006Qld Mining .01 .02 .009Quantum Res .002 .007 .001Quest Petro .001 .003 .001Quintessen .012% ­.2 5000 .022 .005

RRadar Iron .03 1520 .061 .02Ram Res .009 7832 .03 .007opt feb17 .003 10000 .008 .001

Ramelius ▼ .047 ­.3 2659 .194 .046Rampart Ene .007% ­.1 13361 .074 .003Rand Min .55 .68 .35Range Res .017% ­.3 14551 .046 .011opt jan16 ▼ .004% ­.3 4000 .012 .004

Rawson .032 .058 .031Rayagroup .016% +.3 10000 .02 .008Real Energy .375 ­1 2191 .385 .155opt may15▲ .12% +1.5 450 .12 .01

Realm Res .002 .005 .001Red 5 .078 +.1 773 .62 .061Red Emperor .048 .069 .037Red Fork .082 ­.7 1757 .545 .069Red Gum .005 .014 .002opt nov17 .001 20300 .004 .001

Red Hill 1.40 ­5 110 2.05 .80Red Metal .175%+2.5 5774 .23 .092Red Mtn .007% +.1 44766 .034 .003opt jun16 .003% +.1 3333 .018 .001

Red River .245 ­2 6207 .295 .007Red Sky .001 .004 .001Redbank .002 55000 .004 .001Redcliffe .005 10287 .021 .005Redstone .042 556 .12 .032Reed Res .032 ­.1 5283 .069 .017Reedy LC .04 .04 .016Regal Point .019 .025 .01Regal Res .044% ­.6 1540 .085 .018Regis 1.59 +6 29929 4.135 1.36Renaissance .067 414 .105 .05Renascor Res .035 .092 .035Reproductive .17 .39 .025Republic Gld .007 275 .017 .006Res Base .009 .016 .006Res Mining .003 2250 .005 .001Res Star .007% ­.1 525 .021 .003Resolute .46 +2.5 13042 .765 .405Resource Dev .105 ­.5 2217 .16 .022Resource Gen .135 250 .24 .10Reward Min .65 .81 .185opt jun16 .38 .52 .072

Rex Min .26 1636 .58 .245REY Res .115 ­.5 500 .15 .055Riedel Res .01 .035 .007Rift Vall .03 216 .036 .015Rimfire .029% +.4 800 .043 .015Rio Tinto 58.94 ­32 15806 71.30 57.06RMA Energy .006 .008 .002RMG .06 .099 .033RNI NL .13% ­1.5 9572 .245 .049Robust .47 .475 .20Roc Oil .685 +1 20216 .69 .385Rox Res .041 ­.1 5426 .06 .025Royal Res .034 .06 .025Royalco .27 .33 .22RTG Mining▼ .96 ­5 480 1.37 .95opt jun17 .38 .49 .29

Rubianna .009% ­.1 1023 .054 .005Rubicon Res .008% ­.2 8696 .027 .003Rum Jungle .084 ­.2 2302 .185 .08Rumble .044 ­.2 15077 .063 .024Rutila Res .155 .28 .15

SSabre Res .023 +.1 38 .084 .02Samson .018 ­.1 23079 .03 .016Sandfire 5.67 ­1 7383 6.91 5.31Santana Min .032 +.1 169 .120 .026Santos 13.50 ­13 55024 15.365 13.11Saracen .38 +1 5626 .495 .17Sayona .004 .017 .001Scotgold .007 .018 .005Segue Res .011 65878 .018 .003Senex .54 20007 .895 .52SGE Hldg .195 ­1.5 53282 .265 .127Shaw River .015 +.1 3250 .023 .003Sheff Res .735 ­2.5 992 1.12 .435Shree Min ▼ .05 1290 .192 .04Siburan .019 .055 .019Sihayo .018 .038 .012Silver City Min▼ .036% ­.5 10278 .105 .031Silver Lake .40 9146 .835 .322Silver Mine .004 68365 .015 .002Sinovus .001 .005 .001Sipa Res .038 ­.2 4885 .07 .029Sirius Res 3.00 ­6 14008 4.16 1.92Smarttrans .015 17750 .045 .011SML Corp .02 .04 .008Solimar Ene .019 .25 .019South EA Res .017 .038 .013Sov Gold .02 .245 .02Sovereign .19 ­2 700 .47 .072Spectrum .045 .078 .026Sphere Min 3.10 3.10 3.10Spitfire .013% ­.3 236 .025 .008Sprint Ene .03 433 .45 .001St Barbara .15 ­.5 4838 .565 .10St George Min .12 +1 490 .27 .08opt nov14 .005% ­.1 1000 .085 .004

Stanmore .11 .23 .10Stavely Min .46 +1 168 .70 .205Stellar .045 .06 .037Sth Am Ferro .019 .08 .019Sth America .01 .039 .009Sth Boulder .19 ­1 905 .29 .15Sthn Cross .013 +.1 80264 .023 .008Sthn Cross Ex .001 .006 .001Sthn Crown .034% +.8 100 .069 .026Sthn Gold .01% +.1 500 .02 .006Sthn Hem Min .066 .119 .032Stone Res ▼ .002% ­.1 244 .006 .002Stonehenge .005 67852 .013 .004Stonewall .20 6778 .23 .12Straits .005 1518 .016 .003Strat Elmnt .05 ­.1 4185 .11 .045Strat Mins .035 ­.1 2050 .044 .019Strata­X ▼ .18 1533 .55 .175Strategic .066 800 .091 .016Strats Res .006 .02 .004Stratum .003 .10 .003Strike .05 .075 .03Strike Ene .099 ­.1 3574 .16 .08Sumatra C&G .052% ­.9 1667 .16 .041Summit Res .21 1.11 .165Sun Res .009 217231 .036 .008Sunbird .24 2410 .51 .14Sundance ▼ .059 ­.1 110441 .14 .058Sundance En 1.215 ­1 26976 1.42 .88Superior .01 .012 .006Swala Ener .205 50 .40 .18Syndicated M .039 .07 .029Syngas .002 .004 .001Syrah Res 3.80 ­34 7200 5.99 2.36

TTalga Res .415 ­.5 1963 .49 .049opt nov15 .20 .275 .105

Talisman .13 ­.5 1400 .26 .088Talon Pet .02 2192 .037 .009Tamaska Oil .012 .101 .006Tanami .018 .05 .012Tangiers .009 8023 .325 .009Tap Oil .62 ­2 4872 .695 .335Target .045 ­.4 1113 .072 .035Taruga Gold .007 .025 .004Tasman Res .026 .071 .017Tasmine 1.325 2.00 1.25Tawana .017 +.1 9452 .041 .012Tellus .03 1000 .09 .03Teranga .76 955 1.25 .42

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowUranium Eqt .01 .017 .009UraniumSA .022 2914 .04 .014

VValence Ind .645 ­1 2529 .87 .185opt jul16 .45 .61 .035

Vantage Gold .047% +1.7 4188 .065 .021Variscan .04% ­.8 1664 .055 .03Vector Res .014 .03 .005Ventnor Res .068 +.3 619 .312 .033Venture Min .058 410 .23 .051Venturex .006% ­.1 40 .011 .005Venus Metal .26 1618 .33 .059Victory Mines .004 35620 .01 .003Viking Mines .033 .05 .023Vital Metal .041 +.1 2170 .06 .03Volta Min .043 .11 .026Voyager .002 127750 .006 .001

WWalkabout .004 35387 .013 .004Waratah .011 +.1 1000 .04 .008Waterberg .055 .25 .05Wavenet .017 .065 .017WCP Res .03 .045 .02West Africa .10 1250 .195 .093West Areas 4.38 ­1 30666 5.30 1.94West Desert .145 .82 .145West Peak .01 .04 .01West Wits .006 500 .03 .005Western Min .335 ­.5 5803 .43 .04White Cliff .01% ­.3 153911 .03 .004opt mar17 .002 140572 .007 .002

White Engy .16 2647 .245 .14White Rock .021 .044 .013

+ No.Last or Sold 52 week

Company Sale ­ 100s High LowWhiteeagle .014 5000 .093 .003Whitehaven 1.73 +2.5 15797 2.03 1.36Whitestar .036 .046 .007WHL Energy .009 10296 .021 .008Wild Acre .015 .07 .015Wildhorse .006 907 .042 .005Winchester .185 2000 .21 .16Windimurra .014 +.1 1270 1.36 .01Windward .21 +.5 700 .38 .185Winmar Res .005 .035 .002Wolf Min .265 ­1.5 1100 .50 .26Wolf Petro .048 .09 .029Wollongong .019 3779 .105 .015Woodside 40.48 ­30 16720 44.23 36.54World Oil Res .003 5000 .007 .003World Titan .031 867 .16 .029WPG Res .046 +.3 110 .053 .027

XXanadu Min .13% +2 1930 .18 .032XState .034 ­.2 3500 .061 .018

YYancoal .28 +1 145 .77 .215Yellow Rock .011% ­.2 92927 .029 .008YPB Grp ▲ .435 +.5 1909 .455 .16

ZZamanco .045 .12 .035Zambezi .10 .40 .001Zamia Mtls .006 182 .015 .004Zenith Min .07 .18 .07Zeta Petrol .013 .015 .003Zeus Res .019 ­.1 3734 .041 .011Zimplats 9.02 9.06 6.25

MINING & OIL to close of business: Thursday, October 2, 2014.