Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.24	10.36	10.12	10.32	3,210,219	+0.04(+0.36%)
Nov 27, 2009	9.891	10.33	9.891	10.28	1,002,672	-0.02(-0.22%)
Nov 25, 2009	10.28	10.44	10.11	10.30	1,501,984	+0.04(+0.44%)
Nov 24, 2009	10.32	10.36	10.12	10.26	1,469,717	-0.05(-0.51%)
Nov 23, 2009	10.30	10.46	10.24	10.31	2,356,163	+0.11(+1.10%)
Nov 20, 2009	10.36	10.62	10.12	10.20	3,476,860	-0.07(-0.65%)
Nov 19, 2009	10.50	10.66	10.15	10.27	2,744,642	-0.38(-3.58%)
Nov 18, 2009	10.61	10.76	10.50	10.65	2,212,086	+0.05(+0.49%)
Nov 17, 2009	10.53	10.76	10.45	10.59	4,813,888	+0.28(+2.68%)
Nov 16, 2009	10.13	10.38	10.13	10.32	2,248,354	+0.26(+2.60%)
Nov 13, 2009	10.04	10.16	9.944	10.06	1,855,061	+0.04(+0.37%)
Nov 12, 2009	10.11	10.24	9.951	10.02	1,803,370	-0.13(-1.25%)
Nov 11, 2009	10.34	10.37	10.01	10.15	3,506,709	-0.06(-0.59%)
Nov 10, 2009	10.37	10.51	10.13	10.21	3,412,777	-0.25(-2.36%)
Nov 09, 2009	10.25	10.51	10.25	10.45	3,469,681	+0.34(+3.33%)
Nov 06, 2009	10.01	10.33	9.944	10.12	3,549,679	-0.01(-0.07%)
Nov 05, 2009	9.974	10.18	9.865	10.12	4,513,003	+0.39(+3.99%)
Nov 04, 2009	9.839	10.10	9.682	9.734	4,206,515	-0.03(-0.31%)
Nov 03, 2009	9.338	9.809	9.331	9.764	4,202,517	+0.34(+3.65%)
Nov 02, 2009	9.525	9.652	9.263	9.420	4,544,824	-0.03(-0.32%)
Oct 30, 2009	9.809	9.944	9.450	9.450	4,668,775	-0.37(-3.81%)
Oct 29, 2009	9.779	10.10	9.727	9.824	7,658,998	+0.13(+1.31%)
Oct 28, 2009	10.15	10.25	9.682	9.697	4,484,586	-0.44(-4.35%)
Oct 27, 2009	10.04	10.21	9.929	10.14	5,383,030	+0.10(+0.97%)
Oct 26, 2009	10.47	10.53	9.989	10.04	7,508,897	-0.43(-4.14%)
Oct 23, 2009	10.47	10.52	10.41	10.47	3,701,092	-0.25(-2.37%)
Oct 22, 2009	10.45	10.94	10.41	10.73	5,704,712	+0.26(+2.50%)
Oct 21, 2009	10.92	11.10	10.41	10.47	8,515,719	-0.49(-4.44%)
Oct 20, 2009	11.07	11.16	10.84	10.95	19,656,072	-1.39(-11.27%)
Oct 19, 2009	12.35	12.53	12.05	12.34	4,761,126	+0.01(+0.06%)
Oct 16, 2009	11.97	12.45	11.81	12.34	7,066,486	+0.27(+2.23%)
Oct 15, 2009	11.63	12.15	11.57	12.07	5,438,332	+0.40(+3.40%)
Oct 14, 2009	11.68	11.87	11.57	11.67	2,301,015	+0.13(+1.10%)
Oct 13, 2009	11.73	11.80	11.53	11.54	2,449,463	-0.25(-2.09%)
Oct 12, 2009	11.68	11.84	11.46	11.79	3,076,490	+0.35(+3.07%)
Oct 09, 2009	11.16	11.46	11.07	11.44	2,843,029	+0.28(+2.48%)
Oct 08, 2009	11.18	11.33	11.10	11.16	4,784,865	+0.13(+1.22%)
Oct 07, 2009	11.13	11.24	10.93	11.03	2,877,935	-0.16(-1.40%)
Oct 06, 2009	11.23	11.45	11.13	11.18	5,241,719	-0.15(-1.32%)
Oct 05, 2009	11.12	11.45	11.04	11.33	3,474,959	+0.26(+2.36%)
Oct 02, 2009	11.14	11.45	11.05	11.07	3,601,398	-0.19(-1.66%)
Oct 01, 2009	11.71	11.78	11.21	11.26	3,959,333	-0.50(-4.26%)
Sep 30, 2009	11.69	11.92	11.07	11.76	6,089,646	-0.11(-0.95%)
Sep 29, 2009	11.59	12.00	11.51	11.87	4,703,044	+0.28(+2.39%)
Sep 28, 2009	11.75	11.78	11.54	11.60	2,495,898	-0.11(-0.96%)
Sep 25, 2009	11.86	11.93	11.57	11.71	4,393,431	-0.20(-1.70%)
Sep 24, 2009	11.85	12.00	11.54	11.91	5,387,616	+0.10(+0.82%)
Sep 23, 2009	12.28	12.34	11.80	11.81	3,748,483	-0.43(-3.48%)
Sep 22, 2009	12.20	12.36	12.14	12.24	2,143,688	+0.09(+0.74%)
Sep 21, 2009	12.14	12.22	12.00	12.15	2,483,726	-0.08(-0.67%)
Sep 18, 2009	12.05	12.34	12.02	12.23	3,401,077	-0.14(-1.15%)
Sep 17, 2009	12.25	12.66	12.23	12.37	4,112,499	+0.35(+2.91%)
Sep 16, 2009	11.95	12.47	11.95	12.02	5,136,576	+0.08(+0.71%)
Sep 15, 2009	11.72	12.08	11.70	11.94	3,973,746	+0.30(+2.57%)
Sep 14, 2009	11.38	11.68	11.29	11.64	2,944,547	+0.18(+1.57%)
Sep 11, 2009	11.07	11.47	11.07	11.46	4,875,619	+0.49(+4.43%)
Sep 10, 2009	11.65	11.65	10.74	10.98	11,006,375	-0.67(-5.78%)
Sep 09, 2009	11.51	11.66	11.35	11.65	2,625,785	+0.04(+0.32%)
Sep 08, 2009	11.40	11.64	11.34	11.61	3,709,136	+0.36(+3.19%)
Sep 04, 2009	11.05	11.27	10.88	11.25	2,334,931	+0.30(+2.73%)
Sep 03, 2009	10.81	10.98	10.65	10.95	2,686,298	+0.16(+1.52%)
Sep 02, 2009	10.55	10.95	10.47	10.79	4,053,322	+0.21(+1.98%)